[{"data":1,"prerenderedAt":1485},["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-PSX":25,"$fP3qqu9W0t-5XnhcjUc6O-Avd9mgmKhCzFoERDqwgueM":26,"ticker-mcap-PSX":82,"ticker-profile-PSX":91,"ticker-earnings-PSX":105,"ticker-congress-PSX":109,"i-lucide:info":1483},{"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":78},{"identity":28,"transactions":33,"sectorSlug":58,"relatedTickers":59},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1534701","Phillips 66","Energy","PSX",[34,50],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-13T21:16:50.000Z","0001663211-26-000014-0","4","Mitchell Kevin J","Exec. VP and CFO","D",94.9675,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1663211\u002F000166321126000014\u002F0001663211-26-000014-index.htm",11021,108397,1046636.8175,"M","2026-07-09","Option exercise (held) (10b5-1 plan)","planned",{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":55,"transactionDate":47,"intentLabel":56,"signalQuality":49,"insiderHistory":57},"0001663211-26-000014-1",190.0268,97376,2094285.3628,"S","Sale (10b5-1 plan)",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"energy",[60,63,66,69,72,75],{"ticker":61,"issuerName":62},"VST","Vistra Corp.",{"ticker":64,"issuerName":65},"ENLT","Enlight Renewable Energy Ltd.",{"ticker":67,"issuerName":68},"OKLO","Oklo Inc.",{"ticker":70,"issuerName":71},"DVN","DEVON ENERGY CORP\u002FDE",{"ticker":73,"issuerName":74},"CVX","CHEVRON CORP",{"ticker":76,"issuerName":77},"EPD","ENTERPRISE PRODUCTS PARTNERS L.P.",{"count":79,"fetchedAt":80,"source":81},2,"2026-07-17T21:05:24.521Z","sqlite",{"data":83,"meta":88},{"value":84,"quality":85,"closeDate":86,"ageDays":79,"sharesAsOf":87},79106033156.82983,"fresh","2026-07-15","2026-03-31",{"count":89,"fetchedAt":90,"source":81},1,"2026-07-17T21:05:24.522Z",{"data":92,"meta":104},{"ticker":32,"ceo":93,"industry":94,"fullTimeEmployees":95,"ipoDate":96,"country":97,"state":98,"city":99,"website":100,"exchangeShort":25,"marketCap":25,"beta":101,"range52w":102,"fetchedAt":103},"Mark E. Lashier","Oil & Gas Refining & Marketing",12600,"2012-04-12","US","TX","Houston","https:\u002F\u002Fwww.phillips66.com",0.681,"118.07-198.58","2026-07-13T22:53:09.726Z",{"count":89,"fetchedAt":90,"source":81},{"data":106,"meta":108},{"ticker":32,"points":107},[],{"count":89,"fetchedAt":90,"source":81},{"data":110,"meta":1481},{"congressTrades":111,"insiderTrades":112,"priceHistory":115,"ticker":32},[],[113,114],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":55,"transactionDate":47},[116,119,122,125,128,131,134,137,140,143,146,149,152,155,158,161,164,167,170,173,176,179,182,185,188,191,194,197,200,203,206,209,212,215,218,221,224,227,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1035,1038,1041,1044,1047,1050,1052,1055,1058,1061,1064,1066,1069,1072,1075,1078,1080,1083,1086,1089,1092,1095,1098,1100,1103,1106,1109,1112,1115,1118,1121,1124,1126,1129,1132,1135,1138,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1244,1247,1250,1253,1256,1259,1262,1265,1268,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1451,1454,1457,1460,1462,1465,1468,1470,1473,1476,1479],{"date":117,"close":118},"2021-07-23",72.16999816894531,{"date":120,"close":121},"2021-07-30",73.43000030517578,{"date":123,"close":124},"2021-08-06",73.95999908447266,{"date":126,"close":127},"2021-08-13",73.88999938964844,{"date":129,"close":130},"2021-08-20",65.94999694824219,{"date":132,"close":133},"2021-08-27",72.61000061035156,{"date":135,"close":136},"2021-09-03",69.62000274658203,{"date":138,"close":139},"2021-09-10",66.37999725341797,{"date":141,"close":142},"2021-09-17",66.0199966430664,{"date":144,"close":145},"2021-09-24",68.04000091552734,{"date":147,"close":148},"2021-10-01",72.56999969482422,{"date":150,"close":151},"2021-10-08",82.12999725341797,{"date":153,"close":154},"2021-10-15",81.22000122070312,{"date":156,"close":157},"2021-10-22",82.88999938964844,{"date":159,"close":160},"2021-10-29",74.77999877929688,{"date":162,"close":163},"2021-11-05",77.7699966430664,{"date":165,"close":166},"2021-11-12",77.47000122070312,{"date":168,"close":169},"2021-11-19",69.63999938964844,{"date":171,"close":172},"2021-11-26",69.25,{"date":174,"close":175},"2021-12-03",70,{"date":177,"close":178},"2021-12-10",72.5199966430664,{"date":180,"close":181},"2021-12-17",71.80000305175781,{"date":183,"close":184},"2021-12-23",71.9000015258789,{"date":186,"close":187},"2021-12-31",72.45999908447266,{"date":189,"close":190},"2022-01-07",81.95999908447266,{"date":192,"close":193},"2022-01-14",88.58000183105469,{"date":195,"close":196},"2022-01-21",83.44000244140625,{"date":198,"close":199},"2022-01-28",84.25,{"date":201,"close":202},"2022-02-04",88.83999633789062,{"date":204,"close":205},"2022-02-11",93.19999694824219,{"date":207,"close":208},"2022-02-18",85.06999969482422,{"date":210,"close":211},"2022-02-25",84.69000244140625,{"date":213,"close":214},"2022-03-04",84.30000305175781,{"date":216,"close":217},"2022-03-11",80.7699966430664,{"date":219,"close":220},"2022-03-18",78.76000213623047,{"date":222,"close":223},"2022-03-25",83.8499984741211,{"date":225,"close":226},"2022-04-01",85.95999908447266,{"date":228,"close":199},"2022-04-08",{"date":230,"close":231},"2022-04-14",82.8499984741211,{"date":233,"close":234},"2022-04-22",83.62000274658203,{"date":236,"close":237},"2022-04-29",86.76000213623047,{"date":239,"close":240},"2022-05-06",96.36000061035156,{"date":242,"close":243},"2022-05-13",94.5999984741211,{"date":245,"close":246},"2022-05-20",93.79000091552734,{"date":248,"close":249},"2022-05-27",101.7300033569336,{"date":251,"close":252},"2022-06-03",104.45999908447266,{"date":254,"close":255},"2022-06-10",106.30999755859375,{"date":257,"close":258},"2022-06-17",90.51000213623047,{"date":260,"close":261},"2022-06-24",84.19999694824219,{"date":263,"close":264},"2022-07-01",84.37000274658203,{"date":266,"close":267},"2022-07-08",82.01000213623047,{"date":269,"close":270},"2022-07-15",81.63999938964844,{"date":272,"close":273},"2022-07-22",84.52999877929688,{"date":275,"close":276},"2022-07-29",89,{"date":278,"close":279},"2022-08-05",83.76000213623047,{"date":281,"close":282},"2022-08-12",90,{"date":284,"close":285},"2022-08-19",88.44000244140625,{"date":287,"close":288},"2022-08-26",92.18000030517578,{"date":290,"close":291},"2022-09-02",88.45999908447266,{"date":293,"close":294},"2022-09-09",88.02999877929688,{"date":296,"close":297},"2022-09-16",80.7300033569336,{"date":299,"close":300},"2022-09-23",75.98999786376953,{"date":302,"close":303},"2022-09-30",80.72000122070312,{"date":305,"close":306},"2022-10-07",92.5,{"date":308,"close":309},"2022-10-14",94.0999984741211,{"date":311,"close":312},"2022-10-21",100.44000244140625,{"date":314,"close":315},"2022-10-28",104.19999694824219,{"date":317,"close":318},"2022-11-04",103.4800033569336,{"date":320,"close":321},"2022-11-11",111.30000305175781,{"date":323,"close":324},"2022-11-18",108.98999786376953,{"date":326,"close":327},"2022-11-25",110.77999877929688,{"date":329,"close":330},"2022-12-02",106.66000366210938,{"date":332,"close":333},"2022-12-09",98,{"date":335,"close":336},"2022-12-16",100.63999938964844,{"date":338,"close":339},"2022-12-23",103.94000244140625,{"date":341,"close":342},"2022-12-30",104.08000183105469,{"date":344,"close":345},"2023-01-06",105.69999694824219,{"date":347,"close":348},"2023-01-13",103.02999877929688,{"date":350,"close":351},"2023-01-20",106.95999908447266,{"date":353,"close":354},"2023-01-27",108.7300033569336,{"date":356,"close":357},"2023-02-03",98.80999755859375,{"date":359,"close":360},"2023-02-10",107.37999725341797,{"date":362,"close":363},"2023-02-17",99.54000091552734,{"date":365,"close":366},"2023-02-24",102,{"date":368,"close":369},"2023-03-03",106.0199966430664,{"date":371,"close":372},"2023-03-10",101.22000122070312,{"date":374,"close":375},"2023-03-17",94.72000122070312,{"date":377,"close":378},"2023-03-24",93.7300033569336,{"date":380,"close":381},"2023-03-31",101.37999725341797,{"date":383,"close":384},"2023-04-06",102.83999633789062,{"date":386,"close":387},"2023-04-14",106.26000213623047,{"date":389,"close":390},"2023-04-21",100.1500015258789,{"date":392,"close":393},"2023-04-28",99,{"date":395,"close":396},"2023-05-05",93.44000244140625,{"date":398,"close":399},"2023-05-12",93.22000122070312,{"date":401,"close":402},"2023-05-19",94.94000244140625,{"date":404,"close":405},"2023-05-26",94.91000366210938,{"date":407,"close":408},"2023-06-02",97.02999877929688,{"date":410,"close":411},"2023-06-09",98.76000213623047,{"date":413,"close":414},"2023-06-16",97.12999725341797,{"date":416,"close":417},"2023-06-23",90.86000061035156,{"date":419,"close":420},"2023-06-30",95.37999725341797,{"date":422,"close":423},"2023-07-07",99.44000244140625,{"date":425,"close":426},"2023-07-14",100.45999908447266,{"date":428,"close":429},"2023-07-21",105.7300033569336,{"date":431,"close":432},"2023-07-28",110.3499984741211,{"date":434,"close":435},"2023-08-04",110.4800033569336,{"date":437,"close":438},"2023-08-11",116.63999938964844,{"date":440,"close":441},"2023-08-18",114.23999786376953,{"date":443,"close":444},"2023-08-25",113.88999938964844,{"date":446,"close":447},"2023-09-01",117.16999816894531,{"date":449,"close":450},"2023-09-08",122.2300033569336,{"date":452,"close":453},"2023-09-15",121.02999877929688,{"date":455,"close":456},"2023-09-22",118.58000183105469,{"date":458,"close":459},"2023-09-29",120.1500015258789,{"date":461,"close":462},"2023-10-06",109.19000244140625,{"date":464,"close":465},"2023-10-13",110.5999984741211,{"date":467,"close":468},"2023-10-20",113.54000091552734,{"date":470,"close":471},"2023-10-27",110.93000030517578,{"date":473,"close":474},"2023-11-03",116.79000091552734,{"date":476,"close":477},"2023-11-10",113.44000244140625,{"date":479,"close":480},"2023-11-17",116.37000274658203,{"date":482,"close":483},"2023-11-24",118.62999725341797,{"date":485,"close":486},"2023-12-01",129.6999969482422,{"date":488,"close":489},"2023-12-08",125.31999969482422,{"date":491,"close":492},"2023-12-15",129.8699951171875,{"date":494,"close":495},"2023-12-22",134.05999755859375,{"date":497,"close":498},"2023-12-29",133.13999938964844,{"date":500,"close":501},"2024-01-05",135.24000549316406,{"date":503,"close":504},"2024-01-12",132.8699951171875,{"date":506,"close":507},"2024-01-19",129.08999633789062,{"date":509,"close":510},"2024-01-26",140.22000122070312,{"date":512,"close":513},"2024-02-02",145.47000122070312,{"date":515,"close":516},"2024-02-09",145.66000366210938,{"date":518,"close":519},"2024-02-16",143.80999755859375,{"date":521,"close":522},"2024-02-23",147.11000061035156,{"date":524,"close":525},"2024-03-01",144.1999969482422,{"date":527,"close":528},"2024-03-08",149.33999633789062,{"date":530,"close":531},"2024-03-15",159.02999877929688,{"date":533,"close":534},"2024-03-22",159.4499969482422,{"date":536,"close":537},"2024-03-28",163.33999633789062,{"date":539,"close":540},"2024-04-05",170.75,{"date":542,"close":543},"2024-04-12",162.49000549316406,{"date":545,"close":546},"2024-04-19",154.7100067138672,{"date":548,"close":549},"2024-04-26",151.41000366210938,{"date":551,"close":552},"2024-05-03",143.61000061035156,{"date":554,"close":555},"2024-05-10",145.60000610351562,{"date":557,"close":558},"2024-05-17",147.0800018310547,{"date":560,"close":561},"2024-05-24",142.67999267578125,{"date":563,"close":564},"2024-05-31",142.11000061035156,{"date":566,"close":567},"2024-06-07",138.07000732421875,{"date":569,"close":570},"2024-06-14",136.75999450683594,{"date":572,"close":573},"2024-06-21",138.08999633789062,{"date":575,"close":576},"2024-06-28",141.1699981689453,{"date":578,"close":579},"2024-07-05",138.39999389648438,{"date":581,"close":582},"2024-07-12",138.63999938964844,{"date":584,"close":585},"2024-07-19",138.47000122070312,{"date":587,"close":588},"2024-07-26",142.2100067138672,{"date":590,"close":591},"2024-08-02",133.75999450683594,{"date":593,"close":594},"2024-08-09",135.41000366210938,{"date":596,"close":597},"2024-08-16",138.9199981689453,{"date":599,"close":600},"2024-08-23",135.3699951171875,{"date":602,"close":603},"2024-08-30",140.30999755859375,{"date":605,"close":606},"2024-09-06",128.13999938964844,{"date":608,"close":609},"2024-09-13",126.69999694824219,{"date":611,"close":612},"2024-09-20",129.97000122070312,{"date":614,"close":615},"2024-09-27",131.0500030517578,{"date":617,"close":618},"2024-10-04",138.6199951171875,{"date":620,"close":621},"2024-10-11",136.35000610351562,{"date":623,"close":624},"2024-10-18",132.60000610351562,{"date":626,"close":627},"2024-10-25",128.1699981689453,{"date":629,"close":630},"2024-11-01",120.01000213623047,{"date":632,"close":633},"2024-11-08",126.44999694824219,{"date":635,"close":636},"2024-11-15",130.91000366210938,{"date":638,"close":639},"2024-11-22",133.27000427246094,{"date":641,"close":642},"2024-11-29",133.97999572753906,{"date":644,"close":645},"2024-12-06",128.67999267578125,{"date":647,"close":648},"2024-12-13",122.72000122070312,{"date":650,"close":651},"2024-12-20",110.37000274658203,{"date":653,"close":654},"2024-12-27",112.58999633789062,{"date":656,"close":657},"2025-01-03",116.08999633789062,{"date":659,"close":660},"2025-01-10",113.93000030517578,{"date":662,"close":663},"2025-01-17",120.52999877929688,{"date":665,"close":666},"2025-01-24",121.86000061035156,{"date":668,"close":669},"2025-01-31",117.87000274658203,{"date":671,"close":672},"2025-02-07",120.30000305175781,{"date":674,"close":675},"2025-02-14",128.0399932861328,{"date":677,"close":678},"2025-02-21",128.77999877929688,{"date":680,"close":681},"2025-02-28",129.69000244140625,{"date":683,"close":684},"2025-03-07",126.18000030517578,{"date":686,"close":687},"2025-03-14",126.7300033569336,{"date":689,"close":690},"2025-03-21",125.48999786376953,{"date":692,"close":693},"2025-03-28",121.76000213623047,{"date":695,"close":357},"2025-04-04",{"date":697,"close":698},"2025-04-11",97.37999725341797,{"date":700,"close":701},"2025-04-17",99.0999984741211,{"date":703,"close":704},"2025-04-25",103.97000122070312,{"date":706,"close":707},"2025-05-02",107.1500015258789,{"date":709,"close":710},"2025-05-09",110.91999816894531,{"date":712,"close":713},"2025-05-16",125.7300033569336,{"date":715,"close":716},"2025-05-23",113.12999725341797,{"date":718,"close":719},"2025-05-30",113.4800033569336,{"date":721,"close":722},"2025-06-06",114.29000091552734,{"date":724,"close":725},"2025-06-13",122.1500015258789,{"date":727,"close":728},"2025-06-20",124.77999877929688,{"date":730,"close":731},"2025-06-27",119.25,{"date":733,"close":734},"2025-07-03",127.29000091552734,{"date":736,"close":737},"2025-07-11",131.7100067138672,{"date":739,"close":740},"2025-07-14",129.00999450683594,{"date":742,"close":743},"2025-07-15",128.27000427246094,{"date":745,"close":746},"2025-07-16",123.66999816894531,{"date":748,"close":749},"2025-07-17",125.18000030517578,{"date":751,"close":752},"2025-07-18",125.9000015258789,{"date":754,"close":755},"2025-07-21",126.05000305175781,{"date":757,"close":758},"2025-07-22",126.16000366210938,{"date":760,"close":761},"2025-07-23",127.8499984741211,{"date":763,"close":764},"2025-07-24",124.31999969482422,{"date":766,"close":767},"2025-07-25",124.97000122070312,{"date":769,"close":770},"2025-07-28",127.69000244140625,{"date":772,"close":773},"2025-07-29",128.41000366210938,{"date":775,"close":776},"2025-07-30",124.4000015258789,{"date":778,"close":779},"2025-07-31",123.58000183105469,{"date":781,"close":782},"2025-08-01",119.5999984741211,{"date":784,"close":785},"2025-08-04",121.45999908447266,{"date":787,"close":788},"2025-08-05",122.06999969482422,{"date":790,"close":791},"2025-08-06",119.83999633789062,{"date":793,"close":794},"2025-08-07",119.30000305175781,{"date":796,"close":797},"2025-08-08",119.12999725341797,{"date":799,"close":800},"2025-08-11",118.37000274658203,{"date":802,"close":803},"2025-08-12",120.04000091552734,{"date":805,"close":806},"2025-08-13",122.58000183105469,{"date":808,"close":809},"2025-08-14",122.7300033569336,{"date":811,"close":812},"2025-08-15",123.61000061035156,{"date":814,"close":815},"2025-08-18",122.83999633789062,{"date":817,"close":818},"2025-08-19",122.16999816894531,{"date":820,"close":821},"2025-08-20",123.56999969482422,{"date":823,"close":824},"2025-08-21",124.44999694824219,{"date":826,"close":827},"2025-08-22",129.94000244140625,{"date":829,"close":830},"2025-08-25",129.52000427246094,{"date":832,"close":833},"2025-08-26",129.88999938964844,{"date":835,"close":836},"2025-08-27",132.6199951171875,{"date":838,"close":839},"2025-08-28",132.8300018310547,{"date":841,"close":842},"2025-08-29",133.5800018310547,{"date":844,"close":845},"2025-09-02",133.83999633789062,{"date":847,"close":848},"2025-09-03",130.52999877929688,{"date":850,"close":851},"2025-09-04",131.5800018310547,{"date":853,"close":854},"2025-09-05",131.5500030517578,{"date":856,"close":857},"2025-09-08",130.2100067138672,{"date":859,"close":860},"2025-09-09",132.2899932861328,{"date":862,"close":863},"2025-09-10",131.4199981689453,{"date":865,"close":866},"2025-09-11",132.52000427246094,{"date":868,"close":869},"2025-09-12",130.77999877929688,{"date":871,"close":872},"2025-09-15",131.17999267578125,{"date":874,"close":875},"2025-09-16",133.0399932861328,{"date":877,"close":498},"2025-09-17",{"date":879,"close":880},"2025-09-18",131.35000610351562,{"date":882,"close":883},"2025-09-19",129.72000122070312,{"date":885,"close":886},"2025-09-22",129.57000732421875,{"date":888,"close":889},"2025-09-23",132.27999877929688,{"date":891,"close":892},"2025-09-24",136.58999633789062,{"date":894,"close":895},"2025-09-25",139.0800018310547,{"date":897,"close":898},"2025-09-26",139.4600067138672,{"date":900,"close":901},"2025-09-29",137.57000732421875,{"date":903,"close":904},"2025-09-30",136.02000427246094,{"date":906,"close":907},"2025-10-01",134.58999633789062,{"date":909,"close":910},"2025-10-02",134.94000244140625,{"date":912,"close":913},"2025-10-03",133.00999450683594,{"date":915,"close":916},"2025-10-06",132.9199981689453,{"date":918,"close":919},"2025-10-07",132.3699951171875,{"date":921,"close":922},"2025-10-08",131.3000030517578,{"date":924,"close":925},"2025-10-09",131.08999633789062,{"date":927,"close":928},"2025-10-10",126.76000213623047,{"date":930,"close":931},"2025-10-13",129.7899932861328,{"date":933,"close":934},"2025-10-14",130.83999633789062,{"date":936,"close":886},"2025-10-15",{"date":938,"close":939},"2025-10-16",128.36000061035156,{"date":941,"close":942},"2025-10-17",129.27000427246094,{"date":944,"close":945},"2025-10-20",130.33999633789062,{"date":947,"close":948},"2025-10-21",128.60000610351562,{"date":950,"close":951},"2025-10-22",131.39999389648438,{"date":953,"close":954},"2025-10-23",135.80999755859375,{"date":956,"close":957},"2025-10-24",134.97999572753906,{"date":959,"close":960},"2025-10-27",135.4199981689453,{"date":962,"close":963},"2025-10-28",133.66000366210938,{"date":965,"close":966},"2025-10-29",138,{"date":968,"close":969},"2025-10-30",137.07000732421875,{"date":971,"close":972},"2025-10-31",136.13999938964844,{"date":974,"close":975},"2025-11-03",137.9199981689453,{"date":977,"close":978},"2025-11-04",135.75,{"date":980,"close":981},"2025-11-05",135.92999267578125,{"date":983,"close":984},"2025-11-06",138.1999969482422,{"date":986,"close":987},"2025-11-07",137.9499969482422,{"date":989,"close":990},"2025-11-10",138.64999389648438,{"date":992,"close":993},"2025-11-11",140.85000610351562,{"date":995,"close":996},"2025-11-12",138.02000427246094,{"date":998,"close":999},"2025-11-13",139.5,{"date":1001,"close":1002},"2025-11-14",142.32000732421875,{"date":1004,"close":1005},"2025-11-17",136.64999389648438,{"date":1007,"close":1008},"2025-11-18",138.41000366210938,{"date":1010,"close":1011},"2025-11-19",134.49000549316406,{"date":1013,"close":1014},"2025-11-20",131.99000549316406,{"date":1016,"close":1017},"2025-11-21",133.72000122070312,{"date":1019,"close":1020},"2025-11-24",133.1999969482422,{"date":1022,"close":1023},"2025-11-25",134.1300048828125,{"date":1025,"close":1026},"2025-11-26",134.9600067138672,{"date":1028,"close":1029},"2025-11-28",136.9600067138672,{"date":1031,"close":1032},"2025-12-01",139.75999450683594,{"date":1034,"close":901},"2025-12-02",{"date":1036,"close":1037},"2025-12-03",139.85000610351562,{"date":1039,"close":1040},"2025-12-04",139.4199981689453,{"date":1042,"close":1043},"2025-12-05",139.36000061035156,{"date":1045,"close":1046},"2025-12-08",139.05999755859375,{"date":1048,"close":1049},"2025-12-09",139.8800048828125,{"date":1051,"close":519},"2025-12-10",{"date":1053,"close":1054},"2025-12-11",143.42999267578125,{"date":1056,"close":1057},"2025-12-12",141.44000244140625,{"date":1059,"close":1060},"2025-12-15",141.50999450683594,{"date":1062,"close":1063},"2025-12-16",131.77999877929688,{"date":1065,"close":1014},"2025-12-17",{"date":1067,"close":1068},"2025-12-18",129.1300048828125,{"date":1070,"close":1071},"2025-12-19",128.88999938964844,{"date":1073,"close":1074},"2025-12-22",128.99000549316406,{"date":1076,"close":1077},"2025-12-23",129.1199951171875,{"date":1079,"close":773},"2025-12-24",{"date":1081,"close":1082},"2025-12-26",127.75,{"date":1084,"close":1085},"2025-12-29",128.58999633789062,{"date":1087,"close":1088},"2025-12-30",129.55999755859375,{"date":1090,"close":1091},"2025-12-31",129.0399932861328,{"date":1093,"close":1094},"2026-01-02",130.57000732421875,{"date":1096,"close":1097},"2026-01-05",139.97999572753906,{"date":1099,"close":1005},"2026-01-06",{"date":1101,"close":1102},"2026-01-07",137.8800048828125,{"date":1104,"close":1105},"2026-01-08",144.22000122070312,{"date":1107,"close":1108},"2026-01-09",142.16000366210938,{"date":1110,"close":1111},"2026-01-12",138.85000610351562,{"date":1113,"close":1114},"2026-01-13",137.6999969482422,{"date":1116,"close":1117},"2026-01-14",141.38999938964844,{"date":1119,"close":1120},"2026-01-15",140.00999450683594,{"date":1122,"close":1123},"2026-01-16",138.27999877929688,{"date":1125,"close":585},"2026-01-20",{"date":1127,"close":1128},"2026-01-21",141.63999938964844,{"date":1130,"close":1131},"2026-01-22",141.92999267578125,{"date":1133,"close":1134},"2026-01-23",141.5399932861328,{"date":1136,"close":1137},"2026-01-26",140.38999938964844,{"date":1139,"close":1120},"2026-01-27",{"date":1141,"close":1142},"2026-01-28",142.0800018310547,{"date":1144,"close":1145},"2026-01-29",144.0800018310547,{"date":1147,"close":1148},"2026-01-30",143.55999755859375,{"date":1150,"close":1151},"2026-02-02",142.24000549316406,{"date":1153,"close":1154},"2026-02-03",148.08999633789062,{"date":1156,"close":1157},"2026-02-04",154.69000244140625,{"date":1159,"close":1160},"2026-02-05",154.42999267578125,{"date":1162,"close":1163},"2026-02-06",157.8000030517578,{"date":1165,"close":1166},"2026-02-09",157.5,{"date":1168,"close":1169},"2026-02-10",157.30999755859375,{"date":1171,"close":1172},"2026-02-11",161.5,{"date":1174,"close":1175},"2026-02-12",156.25999450683594,{"date":1177,"close":1178},"2026-02-13",159.77000427246094,{"date":1180,"close":1181},"2026-02-17",158.16000366210938,{"date":1183,"close":1184},"2026-02-18",157.39999389648438,{"date":1186,"close":1187},"2026-02-19",155.41000366210938,{"date":1189,"close":1190},"2026-02-20",155.75,{"date":1192,"close":1193},"2026-02-23",154.85000610351562,{"date":1195,"close":1196},"2026-02-24",154.36000061035156,{"date":1198,"close":1199},"2026-02-25",151.91000366210938,{"date":1201,"close":1202},"2026-02-26",152.4600067138672,{"date":1204,"close":1205},"2026-02-27",154.3300018310547,{"date":1207,"close":1208},"2026-03-02",160.17999267578125,{"date":1210,"close":1211},"2026-03-03",159.77999877929688,{"date":1213,"close":1214},"2026-03-04",164.72000122070312,{"date":1216,"close":1217},"2026-03-05",166.44000244140625,{"date":1219,"close":1220},"2026-03-06",165.9600067138672,{"date":1222,"close":1223},"2026-03-09",163,{"date":1225,"close":1226},"2026-03-10",162.5,{"date":1228,"close":1229},"2026-03-11",169.5,{"date":1231,"close":1232},"2026-03-12",174.08999633789062,{"date":1234,"close":1235},"2026-03-13",172.74000549316406,{"date":1237,"close":1238},"2026-03-16",173.47999572753906,{"date":1240,"close":1241},"2026-03-17",172.7100067138672,{"date":1243,"close":1235},"2026-03-18",{"date":1245,"close":1246},"2026-03-19",178.33999633789062,{"date":1248,"close":1249},"2026-03-20",175.47000122070312,{"date":1251,"close":1252},"2026-03-23",176.75999450683594,{"date":1254,"close":1255},"2026-03-24",184.1199951171875,{"date":1257,"close":1258},"2026-03-25",181.2899932861328,{"date":1260,"close":1261},"2026-03-26",184.00999450683594,{"date":1263,"close":1264},"2026-03-27",188.27999877929688,{"date":1266,"close":1267},"2026-03-30",184.80999755859375,{"date":87,"close":1269},182.17999267578125,{"date":1271,"close":1272},"2026-04-01",175.63999938964844,{"date":1274,"close":1275},"2026-04-02",176.2100067138672,{"date":1277,"close":1278},"2026-04-06",177.3300018310547,{"date":1280,"close":1281},"2026-04-07",174.6999969482422,{"date":1283,"close":1284},"2026-04-08",168,{"date":1286,"close":1287},"2026-04-09",161.07000732421875,{"date":1289,"close":1290},"2026-04-10",159.25,{"date":1292,"close":1293},"2026-04-13",160.39999389648438,{"date":1295,"close":1296},"2026-04-14",158.75999450683594,{"date":1298,"close":1299},"2026-04-15",161.44000244140625,{"date":1301,"close":1302},"2026-04-16",163.3300018310547,{"date":1304,"close":1305},"2026-04-17",156.3699951171875,{"date":1307,"close":1190},"2026-04-20",{"date":1309,"close":1310},"2026-04-21",159.3800048828125,{"date":1312,"close":1313},"2026-04-22",160.64999389648438,{"date":1315,"close":1316},"2026-04-23",159.52999877929688,{"date":1318,"close":1319},"2026-04-24",162.85000610351562,{"date":1321,"close":1322},"2026-04-27",164.10000610351562,{"date":1324,"close":1325},"2026-04-28",165.1300048828125,{"date":1327,"close":1328},"2026-04-29",173.49000549316406,{"date":1330,"close":1331},"2026-04-30",179.14999389648438,{"date":1333,"close":1334},"2026-05-01",176.19000244140625,{"date":1336,"close":1337},"2026-05-04",178.47000122070312,{"date":1339,"close":1340},"2026-05-05",180.25999450683594,{"date":1342,"close":1343},"2026-05-06",171.72000122070312,{"date":1345,"close":1346},"2026-05-07",168.30999755859375,{"date":1348,"close":1349},"2026-05-08",171.55999755859375,{"date":1351,"close":1352},"2026-05-11",175.36000061035156,{"date":1354,"close":1355},"2026-05-12",175.42999267578125,{"date":1357,"close":1358},"2026-05-13",171.82000732421875,{"date":1360,"close":1361},"2026-05-14",171.50999450683594,{"date":1363,"close":1364},"2026-05-15",176.1999969482422,{"date":1366,"close":1367},"2026-05-18",179.8000030517578,{"date":1369,"close":1370},"2026-05-19",182.3800048828125,{"date":1372,"close":1373},"2026-05-20",179.33999633789062,{"date":1375,"close":1376},"2026-05-21",174.0500030517578,{"date":1378,"close":1379},"2026-05-22",177.69000244140625,{"date":1381,"close":1382},"2026-05-26",173.8800048828125,{"date":1384,"close":1385},"2026-05-27",174.6300048828125,{"date":1387,"close":1388},"2026-05-28",176.7100067138672,{"date":1390,"close":1391},"2026-05-29",175.8800048828125,{"date":1393,"close":1394},"2026-06-01",180.24000549316406,{"date":1396,"close":1397},"2026-06-02",182.55999755859375,{"date":1399,"close":1400},"2026-06-03",184.67999267578125,{"date":1402,"close":1403},"2026-06-04",184.13999938964844,{"date":1405,"close":1406},"2026-06-05",183.0800018310547,{"date":1408,"close":1409},"2026-06-08",183.4199981689453,{"date":1411,"close":1412},"2026-06-09",179,{"date":1414,"close":1415},"2026-06-10",181.72000122070312,{"date":1417,"close":1418},"2026-06-11",178.10000610351562,{"date":1420,"close":1421},"2026-06-12",179.4499969482422,{"date":1423,"close":1424},"2026-06-15",173.25999450683594,{"date":1426,"close":1427},"2026-06-16",172,{"date":1429,"close":1430},"2026-06-17",167.1699981689453,{"date":1432,"close":1433},"2026-06-18",166.13999938964844,{"date":1435,"close":1436},"2026-06-22",168.41000366210938,{"date":1438,"close":1439},"2026-06-23",170.33999633789062,{"date":1441,"close":1442},"2026-06-24",168.63999938964844,{"date":1444,"close":1445},"2026-06-25",171.75999450683594,{"date":1447,"close":1448},"2026-06-26",171.64999389648438,{"date":1450,"close":1376},"2026-06-29",{"date":1452,"close":1453},"2026-06-30",169.0500030517578,{"date":1455,"close":1456},"2026-07-01",174.5,{"date":1458,"close":1459},"2026-07-02",176.4199981689453,{"date":1461,"close":1278},"2026-07-06",{"date":1463,"close":1464},"2026-07-07",178.83999633789062,{"date":1466,"close":1467},"2026-07-08",187.80999755859375,{"date":47,"close":1469},189.82000732421875,{"date":1471,"close":1472},"2026-07-10",188.36000061035156,{"date":1474,"close":1475},"2026-07-13",198.2899932861328,{"date":1477,"close":1478},"2026-07-14",201.4499969482422,{"date":86,"close":1480},196.16000366210938,{"count":89,"fetchedAt":1482,"source":81},"2026-07-17T21:05:24.526Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1484},"\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>",1784322324500]