[{"data":1,"prerenderedAt":1529},["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-VMC":25,"$fn8pM_8pUuaEMGr-q9fxBavhHUY5xnjDs2InxE9bgwss":26,"ticker-mcap-VMC":92,"ticker-profile-VMC":101,"ticker-earnings-VMC":115,"ticker-congress-VMC":119,"i-lucide:info":1527},{"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":88},{"identity":28,"transactions":33,"sectorSlug":68,"relatedTickers":69},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1396009","Vulcan Materials CO","Mining","VMC",[34,50,62],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":49},"2026-06-16T20:54:26.000Z","0001587528-26-000004-0","Clement David P","Senior Vice President","D",292.29,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1587528\u002F000158752826000004\u002F0001587528-26-000004-index.htm",2212,8716,646545.4800000001,"S","2026-06-15","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":52,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":25,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"2026-06-15T21:48:38.000Z","0001217173-26-000002-0","HALL GRAYSON","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1396009\u002F000121717326000002\u002F0001217173-26-000002-index.htm",655,618.41,"M","2026-06-12","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":63,"filingId":64,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":54,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":66,"shares":56,"sharesOwnedAfter":67,"totalValue":25,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61},"2026-06-15T21:48:17.000Z","0001223115-26-000003-0","KENNARD LYDIA H","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1396009\u002F000122311526000003\u002F0001223115-26-000003-index.htm",2112,"mining",[70,73,76,79,82,85],{"ticker":71,"issuerName":72},"AMR","Alpha Metallurgical Resources, Inc.",{"ticker":74,"issuerName":75},"METC","Ramaco Resources, Inc.",{"ticker":77,"issuerName":78},"WTTR","Select Water Solutions, Inc.",{"ticker":80,"issuerName":81},"HL","HECLA MINING CO\u002FDE\u002F",{"ticker":83,"issuerName":84},"FEAM","5E Advanced Materials, Inc.",{"ticker":86,"issuerName":87},"MP","MP Materials Corp. \u002F DE",{"count":89,"fetchedAt":90,"source":91},3,"2026-07-17T21:06:07.573Z","sqlite",{"data":93,"meta":99},{"value":94,"quality":95,"closeDate":96,"ageDays":97,"sharesAsOf":98},38079166259.34219,"fresh","2026-07-16",1,"2026-04-21",{"count":97,"fetchedAt":100,"source":91},"2026-07-17T21:06:07.574Z",{"data":102,"meta":114},{"ticker":32,"ceo":103,"industry":104,"fullTimeEmployees":105,"ipoDate":106,"country":107,"state":108,"city":109,"website":110,"exchangeShort":25,"marketCap":25,"beta":111,"range52w":112,"fetchedAt":113},"Ronnie A. Pruitt","Construction Materials",11971,"1957-01-02","US","AL","Birmingham","https:\u002F\u002Fwww.vulcanmaterials.com",1.06,"252.35-331.09","2026-06-16T04:00:34.724Z",{"count":97,"fetchedAt":100,"source":91},{"data":116,"meta":118},{"ticker":32,"points":117},[],{"count":97,"fetchedAt":100,"source":91},{"data":120,"meta":1525},{"congressTrades":121,"insiderTrades":158,"priceHistory":162,"ticker":32},[122,140,147],{"amountLabel":123,"amountMax":124,"amountMid":125,"amountMin":126,"assetDescription":127,"assetType":128,"chamber":129,"district":130,"disclosureDate":131,"filingId":132,"ingestedAt":133,"memberName":134,"memberSlug":135,"owner":136,"party":39,"sourceLink":137,"ticker":32,"transactionDate":138,"type":139},"$1,001 - $15,000",15000,8001,1001,"Vulcan Materials Co","Stock","house","CA17","2026-06-11","ro-khanna|VMC|2026-05-01|Purchase|$1,001 - $15,000|","2026-06-15T12:00:35.332Z","Ro Khanna","ro-khanna","Other","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9116142.pdf","2026-05-01","Purchase",{"amountLabel":123,"amountMax":124,"amountMid":125,"amountMin":126,"assetDescription":127,"assetType":128,"chamber":129,"district":130,"disclosureDate":141,"filingId":142,"ingestedAt":143,"memberName":134,"memberSlug":135,"owner":144,"party":39,"sourceLink":145,"ticker":32,"transactionDate":146,"type":139},"2026-05-13","ro-khanna|VMC|2026-04-13|Purchase|$1,001 - $15,000|Spouse","2026-05-14T10:31:23.022Z","Spouse","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9115822.pdf","2026-04-13",{"amountLabel":123,"amountMax":124,"amountMid":125,"amountMin":126,"assetDescription":127,"assetType":128,"chamber":129,"district":148,"disclosureDate":149,"filingId":150,"ingestedAt":151,"memberName":152,"memberSlug":153,"owner":144,"party":154,"sourceLink":155,"ticker":32,"transactionDate":156,"type":157},"TX10","2026-05-11","michael-mccaul|VMC|2026-04-29|Sale|$1,001 - $15,000|Spouse","2026-05-12T10:27:11.243Z","Michael McCaul","michael-mccaul","R","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9115820.pdf","2026-04-29","Sale",[159,160,161],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"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":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,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":25,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":63,"filingId":64,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":54,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":66,"shares":56,"sharesOwnedAfter":67,"totalValue":25,"transactionCode":58,"transactionDate":59},[163,166,169,172,175,178,181,184,187,190,193,196,199,202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1081,1084,1087,1090,1093,1096,1099,1102,1105,1107,1110,1113,1116,1119,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1276,1279,1282,1285,1288,1291,1294,1297,1300,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1340,1343,1346,1349,1352,1355,1357,1360,1363,1366,1369,1372,1374,1377,1379,1382,1385,1388,1391,1394,1396,1399,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1460,1462,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1520,1523],{"date":164,"close":165},"2021-07-23",178.13999938964844,{"date":167,"close":168},"2021-07-30",179.99000549316406,{"date":170,"close":171},"2021-08-06",181.16000366210938,{"date":173,"close":174},"2021-08-13",189.7899932861328,{"date":176,"close":177},"2021-08-20",183.38999938964844,{"date":179,"close":180},"2021-08-27",187.9499969482422,{"date":182,"close":183},"2021-09-03",180.30999755859375,{"date":185,"close":186},"2021-09-10",177.69000244140625,{"date":188,"close":189},"2021-09-17",169.8800048828125,{"date":191,"close":192},"2021-09-24",176.05999755859375,{"date":194,"close":195},"2021-10-01",172.94000244140625,{"date":197,"close":198},"2021-10-08",175.44000244140625,{"date":200,"close":201},"2021-10-15",176.92999267578125,{"date":203,"close":204},"2021-10-22",185.16000366210938,{"date":206,"close":207},"2021-10-29",190.1199951171875,{"date":209,"close":210},"2021-11-05",196.05999755859375,{"date":212,"close":213},"2021-11-12",202.27999877929688,{"date":215,"close":216},"2021-11-19",196.14999389648438,{"date":218,"close":219},"2021-11-26",197.4499969482422,{"date":221,"close":222},"2021-12-03",191.3699951171875,{"date":224,"close":225},"2021-12-10",205.4600067138672,{"date":227,"close":228},"2021-12-17",204.74000549316406,{"date":230,"close":231},"2021-12-23",206.36000061035156,{"date":233,"close":234},"2021-12-31",207.5800018310547,{"date":236,"close":237},"2022-01-07",207.9199981689453,{"date":239,"close":240},"2022-01-14",192.22999572753906,{"date":242,"close":243},"2022-01-21",186.02000427246094,{"date":245,"close":246},"2022-01-28",188.4199981689453,{"date":248,"close":249},"2022-02-04",184.0399932861328,{"date":251,"close":252},"2022-02-11",187,{"date":254,"close":255},"2022-02-18",185.30999755859375,{"date":257,"close":258},"2022-02-25",183.47999572753906,{"date":260,"close":261},"2022-03-04",177.10000610351562,{"date":263,"close":264},"2022-03-11",175.32000732421875,{"date":266,"close":267},"2022-03-18",183.47000122070312,{"date":269,"close":270},"2022-03-25",184.7100067138672,{"date":272,"close":273},"2022-04-01",184.17999267578125,{"date":275,"close":276},"2022-04-08",176.91000366210938,{"date":278,"close":279},"2022-04-14",174.77000427246094,{"date":281,"close":282},"2022-04-22",171.0800018310547,{"date":284,"close":285},"2022-04-29",172.2899932861328,{"date":287,"close":189},"2022-05-06",{"date":289,"close":290},"2022-05-13",168.02000427246094,{"date":292,"close":293},"2022-05-20",160.02999877929688,{"date":295,"close":296},"2022-05-27",169.7100067138672,{"date":298,"close":299},"2022-06-03",165.94000244140625,{"date":301,"close":302},"2022-06-10",156.35000610351562,{"date":304,"close":305},"2022-06-17",144.64999389648438,{"date":307,"close":308},"2022-06-24",145.82000732421875,{"date":310,"close":311},"2022-07-01",142.47000122070312,{"date":313,"close":314},"2022-07-08",146.41000366210938,{"date":316,"close":317},"2022-07-15",148.72000122070312,{"date":319,"close":320},"2022-07-22",155.64999389648438,{"date":322,"close":323},"2022-07-29",165.3300018310547,{"date":325,"close":326},"2022-08-05",172.02000427246094,{"date":328,"close":329},"2022-08-12",178.22999572753906,{"date":331,"close":332},"2022-08-19",175.66000366210938,{"date":334,"close":335},"2022-08-26",169.11000061035156,{"date":337,"close":338},"2022-09-02",164.9499969482422,{"date":340,"close":341},"2022-09-09",171.80999755859375,{"date":343,"close":344},"2022-09-16",159.39999389648438,{"date":346,"close":347},"2022-09-23",155.6300048828125,{"date":349,"close":350},"2022-09-30",157.7100067138672,{"date":352,"close":353},"2022-10-07",157.49000549316406,{"date":355,"close":356},"2022-10-14",148.44000244140625,{"date":358,"close":359},"2022-10-21",155.42999267578125,{"date":361,"close":362},"2022-10-28",165.69000244140625,{"date":364,"close":365},"2022-11-04",170.14999389648438,{"date":367,"close":368},"2022-11-11",178.9600067138672,{"date":370,"close":371},"2022-11-18",178.88999938964844,{"date":373,"close":374},"2022-11-25",183.33999633789062,{"date":376,"close":377},"2022-12-02",184.49000549316406,{"date":379,"close":380},"2022-12-09",182.4499969482422,{"date":382,"close":383},"2022-12-16",177.1699981689453,{"date":385,"close":386},"2022-12-23",175.1999969482422,{"date":388,"close":389},"2022-12-30",175.11000061035156,{"date":391,"close":392},"2023-01-06",181.36000061035156,{"date":394,"close":395},"2023-01-13",183.19000244140625,{"date":397,"close":371},"2023-01-20",{"date":399,"close":400},"2023-01-27",178.5,{"date":402,"close":403},"2023-02-03",183.52000427246094,{"date":405,"close":406},"2023-02-10",184.1300048828125,{"date":408,"close":409},"2023-02-17",185.64999389648438,{"date":411,"close":412},"2023-02-24",183.63999938964844,{"date":414,"close":415},"2023-03-03",182.47000122070312,{"date":417,"close":418},"2023-03-10",169.2899932861328,{"date":420,"close":421},"2023-03-17",161.02000427246094,{"date":423,"close":424},"2023-03-24",166.1999969482422,{"date":426,"close":427},"2023-03-31",171.55999755859375,{"date":429,"close":430},"2023-04-06",164.92999267578125,{"date":432,"close":433},"2023-04-14",169.0800018310547,{"date":435,"close":436},"2023-04-21",171.13999938964844,{"date":438,"close":439},"2023-04-28",175.1199951171875,{"date":441,"close":442},"2023-05-05",193.57000732421875,{"date":444,"close":445},"2023-05-12",195.3800048828125,{"date":447,"close":448},"2023-05-19",197.22000122070312,{"date":450,"close":451},"2023-05-26",196,{"date":453,"close":454},"2023-06-02",202.72999572753906,{"date":456,"close":457},"2023-06-09",206.63999938964844,{"date":459,"close":460},"2023-06-16",207.30999755859375,{"date":462,"close":463},"2023-06-23",214.42999267578125,{"date":465,"close":466},"2023-06-30",225.44000244140625,{"date":468,"close":469},"2023-07-07",217.3800048828125,{"date":471,"close":472},"2023-07-14",224.75,{"date":474,"close":475},"2023-07-21",222.3000030517578,{"date":477,"close":478},"2023-07-28",220.19000244140625,{"date":480,"close":481},"2023-08-04",226,{"date":483,"close":484},"2023-08-11",223.9199981689453,{"date":486,"close":487},"2023-08-18",211.8000030517578,{"date":489,"close":490},"2023-08-25",214.8300018310547,{"date":492,"close":493},"2023-09-01",222.9199981689453,{"date":495,"close":496},"2023-09-08",216.25,{"date":498,"close":499},"2023-09-15",210.58999633789062,{"date":501,"close":502},"2023-09-22",200.6199951171875,{"date":504,"close":505},"2023-09-29",202.02000427246094,{"date":507,"close":508},"2023-10-06",212.39999389648438,{"date":510,"close":511},"2023-10-13",209.2899932861328,{"date":513,"close":514},"2023-10-20",201.5500030517578,{"date":516,"close":517},"2023-10-27",193.69000244140625,{"date":519,"close":520},"2023-11-03",207.77999877929688,{"date":522,"close":523},"2023-11-10",211.66000366210938,{"date":525,"close":526},"2023-11-17",212.35000610351562,{"date":528,"close":529},"2023-11-24",211.67999267578125,{"date":531,"close":532},"2023-12-01",215.6300048828125,{"date":534,"close":535},"2023-12-08",216.02999877929688,{"date":537,"close":538},"2023-12-15",224.35000610351562,{"date":540,"close":541},"2023-12-22",224.92999267578125,{"date":543,"close":544},"2023-12-29",227.00999450683594,{"date":546,"close":547},"2024-01-05",221.6199951171875,{"date":549,"close":550},"2024-01-12",223.9600067138672,{"date":552,"close":553},"2024-01-19",226.0800018310547,{"date":555,"close":556},"2024-01-26",222.36000061035156,{"date":558,"close":559},"2024-02-02",234.44000244140625,{"date":561,"close":562},"2024-02-09",240,{"date":564,"close":565},"2024-02-16",255.14999389648438,{"date":567,"close":568},"2024-02-23",257.2300109863281,{"date":570,"close":571},"2024-03-01",267.42999267578125,{"date":573,"close":574},"2024-03-08",266.70001220703125,{"date":576,"close":577},"2024-03-15",266.8599853515625,{"date":579,"close":580},"2024-03-22",274.3599853515625,{"date":582,"close":583},"2024-03-28",272.9200134277344,{"date":585,"close":586},"2024-04-05",270.1499938964844,{"date":588,"close":589},"2024-04-12",262.7799987792969,{"date":591,"close":592},"2024-04-19",252.05999755859375,{"date":594,"close":595},"2024-04-26",261.239990234375,{"date":597,"close":598},"2024-05-03",264.44000244140625,{"date":600,"close":601},"2024-05-10",272.07000732421875,{"date":603,"close":604},"2024-05-17",259.1000061035156,{"date":606,"close":607},"2024-05-24",259.25,{"date":609,"close":610},"2024-05-31",255.77000427246094,{"date":612,"close":613},"2024-06-07",247.58999633789062,{"date":615,"close":616},"2024-06-14",252.63999938964844,{"date":618,"close":619},"2024-06-21",247.80999755859375,{"date":621,"close":622},"2024-06-28",248.67999267578125,{"date":624,"close":625},"2024-07-05",244.2100067138672,{"date":627,"close":628},"2024-07-12",252.50999450683594,{"date":630,"close":631},"2024-07-19",256.1400146484375,{"date":633,"close":634},"2024-07-26",261.7099914550781,{"date":636,"close":637},"2024-08-02",266.3399963378906,{"date":639,"close":640},"2024-08-09",244.33999633789062,{"date":642,"close":643},"2024-08-16",244.42999267578125,{"date":645,"close":646},"2024-08-23",254.88999938964844,{"date":648,"close":649},"2024-08-30",245.2100067138672,{"date":651,"close":652},"2024-09-06",231.97000122070312,{"date":654,"close":655},"2024-09-13",237.47000122070312,{"date":657,"close":658},"2024-09-20",252.0500030517578,{"date":660,"close":661},"2024-09-27",250.24000549316406,{"date":663,"close":664},"2024-10-04",241.42999267578125,{"date":666,"close":667},"2024-10-11",247.50999450683594,{"date":669,"close":670},"2024-10-18",261.7200012207031,{"date":672,"close":673},"2024-10-25",256.5400085449219,{"date":675,"close":676},"2024-11-01",270.3900146484375,{"date":678,"close":679},"2024-11-08",292.30999755859375,{"date":681,"close":682},"2024-11-15",279.2799987792969,{"date":684,"close":685},"2024-11-22",284.6099853515625,{"date":687,"close":688},"2024-11-29",288.1300048828125,{"date":690,"close":691},"2024-12-06",286.8599853515625,{"date":693,"close":694},"2024-12-13",275.7699890136719,{"date":696,"close":697},"2024-12-20",263.1300048828125,{"date":699,"close":700},"2024-12-27",262.3599853515625,{"date":702,"close":703},"2025-01-03",257.1300048828125,{"date":705,"close":706},"2025-01-10",251.69000244140625,{"date":708,"close":709},"2025-01-17",270.1000061035156,{"date":711,"close":712},"2025-01-24",277.5400085449219,{"date":714,"close":715},"2025-01-31",274.1499938964844,{"date":717,"close":583},"2025-02-07",{"date":719,"close":720},"2025-02-14",270.4599914550781,{"date":722,"close":723},"2025-02-21",252.86000061035156,{"date":725,"close":726},"2025-02-28",247.30999755859375,{"date":728,"close":729},"2025-03-07",220.89999389648438,{"date":731,"close":732},"2025-03-14",231.32000732421875,{"date":734,"close":735},"2025-03-21",234.0800018310547,{"date":737,"close":738},"2025-03-28",232.94000244140625,{"date":740,"close":741},"2025-04-04",230.74000549316406,{"date":743,"close":744},"2025-04-11",242.3000030517578,{"date":746,"close":747},"2025-04-17",241.92999267578125,{"date":749,"close":750},"2025-04-25",247.0399932861328,{"date":752,"close":753},"2025-05-02",267.04998779296875,{"date":755,"close":756},"2025-05-09",269.6300048828125,{"date":758,"close":759},"2025-05-16",275.510009765625,{"date":761,"close":762},"2025-05-23",268.19000244140625,{"date":764,"close":765},"2025-05-30",265.07000732421875,{"date":767,"close":768},"2025-06-06",264.80999755859375,{"date":770,"close":771},"2025-06-13",260.7699890136719,{"date":773,"close":774},"2025-06-20",255.94000244140625,{"date":776,"close":777},"2025-06-27",262.17999267578125,{"date":779,"close":780},"2025-07-03",266.239990234375,{"date":782,"close":783},"2025-07-11",269,{"date":785,"close":786},"2025-07-15",261.55999755859375,{"date":788,"close":789},"2025-07-16",260.6199951171875,{"date":791,"close":792},"2025-07-17",263.010009765625,{"date":794,"close":795},"2025-07-18",266.6000061035156,{"date":797,"close":798},"2025-07-21",265.010009765625,{"date":800,"close":801},"2025-07-22",267.7799987792969,{"date":803,"close":804},"2025-07-23",269.1099853515625,{"date":806,"close":807},"2025-07-24",271.4200134277344,{"date":809,"close":810},"2025-07-25",274.8299865722656,{"date":812,"close":813},"2025-07-28",270.1099853515625,{"date":815,"close":816},"2025-07-29",273.9200134277344,{"date":818,"close":819},"2025-07-30",272.7699890136719,{"date":821,"close":822},"2025-07-31",274.6700134277344,{"date":824,"close":825},"2025-08-01",274.94000244140625,{"date":827,"close":828},"2025-08-04",281.8500061035156,{"date":830,"close":831},"2025-08-05",283.1700134277344,{"date":833,"close":834},"2025-08-06",281.5899963378906,{"date":836,"close":837},"2025-08-07",282.1000061035156,{"date":839,"close":840},"2025-08-08",286.5199890136719,{"date":842,"close":843},"2025-08-11",285.239990234375,{"date":845,"close":846},"2025-08-12",291.8900146484375,{"date":848,"close":849},"2025-08-13",295.6400146484375,{"date":851,"close":852},"2025-08-14",293.1000061035156,{"date":854,"close":855},"2025-08-15",291.6199951171875,{"date":857,"close":858},"2025-08-18",289.8800048828125,{"date":860,"close":861},"2025-08-19",292.8399963378906,{"date":863,"close":864},"2025-08-20",286.2799987792969,{"date":866,"close":867},"2025-08-21",288.2799987792969,{"date":869,"close":870},"2025-08-22",292.3999938964844,{"date":872,"close":873},"2025-08-25",290.29998779296875,{"date":875,"close":876},"2025-08-26",291.20001220703125,{"date":878,"close":879},"2025-08-27",291.1499938964844,{"date":881,"close":882},"2025-08-28",291.1600036621094,{"date":884,"close":882},"2025-08-29",{"date":886,"close":887},"2025-09-02",292.489990234375,{"date":889,"close":890},"2025-09-03",288.04998779296875,{"date":892,"close":893},"2025-09-04",292.3299865722656,{"date":895,"close":896},"2025-09-05",294.80999755859375,{"date":898,"close":899},"2025-09-08",298.9100036621094,{"date":901,"close":902},"2025-09-09",292.44000244140625,{"date":904,"close":905},"2025-09-10",294.42999267578125,{"date":907,"close":908},"2025-09-11",301.6499938964844,{"date":910,"close":911},"2025-09-12",294.94000244140625,{"date":913,"close":914},"2025-09-15",294.0299987792969,{"date":916,"close":917},"2025-09-16",291.9599914550781,{"date":919,"close":920},"2025-09-17",292.25,{"date":922,"close":923},"2025-09-18",298.5799865722656,{"date":925,"close":926},"2025-09-19",297.7900085449219,{"date":928,"close":929},"2025-09-22",298.8900146484375,{"date":931,"close":932},"2025-09-23",297.5899963378906,{"date":934,"close":935},"2025-09-24",293.80999755859375,{"date":937,"close":938},"2025-09-25",294.760009765625,{"date":940,"close":941},"2025-09-26",299.2900085449219,{"date":943,"close":944},"2025-09-29",303.0199890136719,{"date":946,"close":947},"2025-09-30",307.6199951171875,{"date":949,"close":950},"2025-10-01",301.6400146484375,{"date":952,"close":953},"2025-10-02",303.3699951171875,{"date":955,"close":956},"2025-10-03",304.70001220703125,{"date":958,"close":959},"2025-10-06",304.6700134277344,{"date":961,"close":962},"2025-10-07",300.8999938964844,{"date":964,"close":965},"2025-10-08",304.42999267578125,{"date":967,"close":968},"2025-10-09",302.8999938964844,{"date":970,"close":971},"2025-10-10",301.42999267578125,{"date":973,"close":974},"2025-10-13",302.75,{"date":976,"close":977},"2025-10-14",309.07000732421875,{"date":979,"close":980},"2025-10-15",303.1000061035156,{"date":982,"close":983},"2025-10-16",296.2300109863281,{"date":985,"close":986},"2025-10-17",295.3500061035156,{"date":988,"close":989},"2025-10-20",295.4700012207031,{"date":991,"close":992},"2025-10-21",297.57000732421875,{"date":994,"close":995},"2025-10-22",293.6700134277344,{"date":997,"close":998},"2025-10-23",292.05999755859375,{"date":1000,"close":1001},"2025-10-24",292.739990234375,{"date":1003,"close":1004},"2025-10-27",292.010009765625,{"date":1006,"close":1007},"2025-10-28",292.5899963378906,{"date":1009,"close":1010},"2025-10-29",294.9700012207031,{"date":1012,"close":1013},"2025-10-30",290,{"date":1015,"close":1016},"2025-10-31",289.5,{"date":1018,"close":1019},"2025-11-03",288.54998779296875,{"date":1021,"close":1022},"2025-11-04",292.260009765625,{"date":1024,"close":1025},"2025-11-05",285.1000061035156,{"date":1027,"close":1028},"2025-11-06",286.29998779296875,{"date":1030,"close":1031},"2025-11-07",287.29998779296875,{"date":1033,"close":861},"2025-11-10",{"date":1035,"close":1036},"2025-11-11",295.1000061035156,{"date":1038,"close":1039},"2025-11-12",295.0899963378906,{"date":1041,"close":1042},"2025-11-13",284.0899963378906,{"date":1044,"close":1045},"2025-11-14",280.5799865722656,{"date":1047,"close":1048},"2025-11-17",280.0799865722656,{"date":1050,"close":1051},"2025-11-18",281.8699951171875,{"date":1053,"close":1054},"2025-11-19",284.2300109863281,{"date":1056,"close":1057},"2025-11-20",285.9700012207031,{"date":1059,"close":1060},"2025-11-21",287.8299865722656,{"date":1062,"close":1063},"2025-11-24",287.19000244140625,{"date":1065,"close":1066},"2025-11-25",292.7200012207031,{"date":1068,"close":1069},"2025-11-26",295.0799865722656,{"date":1071,"close":1072},"2025-11-28",297.239990234375,{"date":1074,"close":1075},"2025-12-01",291.8500061035156,{"date":1077,"close":1078},"2025-12-02",289.8399963378906,{"date":1080,"close":1007},"2025-12-03",{"date":1082,"close":1083},"2025-12-04",293.6499938964844,{"date":1085,"close":1086},"2025-12-05",294.8699951171875,{"date":1088,"close":1089},"2025-12-08",295.7799987792969,{"date":1091,"close":1092},"2025-12-09",291.0400085449219,{"date":1094,"close":1095},"2025-12-10",296.7699890136719,{"date":1097,"close":1098},"2025-12-11",299.2699890136719,{"date":1100,"close":1101},"2025-12-12",295.94000244140625,{"date":1103,"close":1104},"2025-12-15",296.67999267578125,{"date":1106,"close":1004},"2025-12-16",{"date":1108,"close":1109},"2025-12-17",285.4100036621094,{"date":1111,"close":1112},"2025-12-18",288.3399963378906,{"date":1114,"close":1115},"2025-12-19",291.8699951171875,{"date":1117,"close":1118},"2025-12-22",291.8800048828125,{"date":1120,"close":861},"2025-12-23",{"date":1122,"close":1123},"2025-12-24",293.6400146484375,{"date":1125,"close":1126},"2025-12-26",294.20001220703125,{"date":1128,"close":1129},"2025-12-29",292.0199890136719,{"date":1131,"close":1132},"2025-12-30",288.8800048828125,{"date":1134,"close":1135},"2025-12-31",285.2200012207031,{"date":1137,"close":1138},"2026-01-02",292.6499938964844,{"date":1140,"close":1141},"2026-01-05",296.6700134277344,{"date":1143,"close":1144},"2026-01-06",299.8500061035156,{"date":1146,"close":1147},"2026-01-07",292.1199951171875,{"date":1149,"close":1150},"2026-01-08",299.1300048828125,{"date":1152,"close":1153},"2026-01-09",311.6199951171875,{"date":1155,"close":1156},"2026-01-12",309.6199951171875,{"date":1158,"close":1159},"2026-01-13",311.0400085449219,{"date":1161,"close":1162},"2026-01-14",298.4800109863281,{"date":1164,"close":1165},"2026-01-15",301.7099914550781,{"date":1167,"close":1168},"2026-01-16",305.9700012207031,{"date":1170,"close":1171},"2026-01-20",296.1499938964844,{"date":1173,"close":1174},"2026-01-21",299.010009765625,{"date":1176,"close":1177},"2026-01-22",303.2699890136719,{"date":1179,"close":1180},"2026-01-23",300.07000732421875,{"date":1182,"close":1183},"2026-01-26",300.3999938964844,{"date":1185,"close":1186},"2026-01-27",298.6700134277344,{"date":1188,"close":1189},"2026-01-28",299.7300109863281,{"date":1191,"close":1192},"2026-01-29",299.4700012207031,{"date":1194,"close":1195},"2026-01-30",300.5400085449219,{"date":1197,"close":1198},"2026-02-02",305.9200134277344,{"date":1200,"close":1201},"2026-02-03",311.010009765625,{"date":1203,"close":1204},"2026-02-04",311.489990234375,{"date":1206,"close":1207},"2026-02-05",310.760009765625,{"date":1209,"close":1210},"2026-02-06",323.7200012207031,{"date":1212,"close":1213},"2026-02-09",327.32000732421875,{"date":1215,"close":1216},"2026-02-10",330.3699951171875,{"date":1218,"close":1219},"2026-02-11",319.7799987792969,{"date":1221,"close":1222},"2026-02-12",321.9200134277344,{"date":1224,"close":1225},"2026-02-13",327.6499938964844,{"date":1227,"close":1228},"2026-02-17",302.2200012207031,{"date":1230,"close":1231},"2026-02-18",299.3599853515625,{"date":1233,"close":1234},"2026-02-19",302.8500061035156,{"date":1236,"close":1237},"2026-02-20",305.2900085449219,{"date":1239,"close":1240},"2026-02-23",310.7900085449219,{"date":1242,"close":1243},"2026-02-24",317.8900146484375,{"date":1245,"close":1246},"2026-02-25",305.5299987792969,{"date":1248,"close":1249},"2026-02-26",308.989990234375,{"date":1251,"close":1252},"2026-02-27",310,{"date":1254,"close":1255},"2026-03-02",306.20001220703125,{"date":1257,"close":1258},"2026-03-03",300,{"date":1260,"close":1261},"2026-03-04",295.9800109863281,{"date":1263,"close":1264},"2026-03-05",287.2300109863281,{"date":1266,"close":1267},"2026-03-06",274.989990234375,{"date":1269,"close":1270},"2026-03-09",274.3299865722656,{"date":1272,"close":1273},"2026-03-10",272,{"date":1275,"close":795},"2026-03-11",{"date":1277,"close":1278},"2026-03-12",263.80999755859375,{"date":1280,"close":1281},"2026-03-13",265.4200134277344,{"date":1283,"close":1284},"2026-03-16",265.95001220703125,{"date":1286,"close":1287},"2026-03-17",265.4599914550781,{"date":1289,"close":1290},"2026-03-18",257.8599853515625,{"date":1292,"close":1293},"2026-03-19",257.0199890136719,{"date":1295,"close":1296},"2026-03-20",258.3999938964844,{"date":1298,"close":1299},"2026-03-23",263.75,{"date":1301,"close":574},"2026-03-24",{"date":1303,"close":1304},"2026-03-25",269.5299987792969,{"date":1306,"close":1307},"2026-03-26",266.5400085449219,{"date":1309,"close":1310},"2026-03-27",261.4599914550781,{"date":1312,"close":1313},"2026-03-30",266.94000244140625,{"date":1315,"close":1316},"2026-03-31",272.29998779296875,{"date":1318,"close":1319},"2026-04-01",280.1300048828125,{"date":1321,"close":1322},"2026-04-02",279.8800048828125,{"date":1324,"close":1325},"2026-04-06",281.6300048828125,{"date":1327,"close":1328},"2026-04-07",277.8500061035156,{"date":1330,"close":1331},"2026-04-08",292.5799865722656,{"date":1333,"close":1334},"2026-04-09",293.0199890136719,{"date":1336,"close":1337},"2026-04-10",295.4800109863281,{"date":146,"close":1339},297.1499938964844,{"date":1341,"close":1342},"2026-04-14",296.8599853515625,{"date":1344,"close":1345},"2026-04-15",291.25,{"date":1347,"close":1348},"2026-04-16",285.7799987792969,{"date":1350,"close":1351},"2026-04-17",291.7099914550781,{"date":1353,"close":1354},"2026-04-20",294.7699890136719,{"date":98,"close":1356},290.7200012207031,{"date":1358,"close":1359},"2026-04-22",290.1099853515625,{"date":1361,"close":1362},"2026-04-23",292.7099914550781,{"date":1364,"close":1365},"2026-04-24",292.07000732421875,{"date":1367,"close":1368},"2026-04-27",291.32000732421875,{"date":1370,"close":1371},"2026-04-28",291.4599914550781,{"date":156,"close":1373},296.0799865722656,{"date":1375,"close":1376},"2026-04-30",301.739990234375,{"date":138,"close":1378},297.32000732421875,{"date":1380,"close":1381},"2026-05-04",287.7200012207031,{"date":1383,"close":1384},"2026-05-05",291.510009765625,{"date":1386,"close":1387},"2026-05-06",295.7200012207031,{"date":1389,"close":1390},"2026-05-07",288.92999267578125,{"date":1392,"close":1393},"2026-05-08",283.7200012207031,{"date":149,"close":1395},282.70001220703125,{"date":1397,"close":1398},"2026-05-12",279.3299865722656,{"date":141,"close":1400},274.5400085449219,{"date":1402,"close":1403},"2026-05-14",275.0899963378906,{"date":1405,"close":1406},"2026-05-15",267.8299865722656,{"date":1408,"close":1409},"2026-05-18",266.3299865722656,{"date":1411,"close":1412},"2026-05-19",259.4599914550781,{"date":1414,"close":1415},"2026-05-20",263.260009765625,{"date":1417,"close":1418},"2026-05-21",262.0799865722656,{"date":1420,"close":1421},"2026-05-22",260.6499938964844,{"date":1423,"close":1424},"2026-05-26",268.94000244140625,{"date":1426,"close":1427},"2026-05-27",275.6499938964844,{"date":1429,"close":1430},"2026-05-28",276.75,{"date":1432,"close":1433},"2026-05-29",282.9200134277344,{"date":1435,"close":1436},"2026-06-01",281.55999755859375,{"date":1438,"close":1439},"2026-06-02",281.8399963378906,{"date":1441,"close":1442},"2026-06-03",285.29998779296875,{"date":1444,"close":1445},"2026-06-04",283.05999755859375,{"date":1447,"close":1448},"2026-06-05",281.3800048828125,{"date":1450,"close":1451},"2026-06-08",269.9800109863281,{"date":1453,"close":1454},"2026-06-09",279,{"date":1456,"close":1457},"2026-06-10",272.6700134277344,{"date":131,"close":1459},280.19000244140625,{"date":59,"close":1461},286.4700012207031,{"date":46,"close":1463},292.989990234375,{"date":1465,"close":1466},"2026-06-16",300.8299865722656,{"date":1468,"close":1469},"2026-06-17",294.82000732421875,{"date":1471,"close":1472},"2026-06-18",302.8399963378906,{"date":1474,"close":1475},"2026-06-22",304.3900146484375,{"date":1477,"close":1478},"2026-06-23",299.0899963378906,{"date":1480,"close":1481},"2026-06-24",307.2900085449219,{"date":1483,"close":1484},"2026-06-25",312.9700012207031,{"date":1486,"close":1487},"2026-06-26",311.3500061035156,{"date":1489,"close":1490},"2026-06-29",303.82000732421875,{"date":1492,"close":1493},"2026-06-30",295.010009765625,{"date":1495,"close":1496},"2026-07-01",295.0299987792969,{"date":1498,"close":1499},"2026-07-02",303.19000244140625,{"date":1501,"close":1502},"2026-07-06",304.8399963378906,{"date":1504,"close":1505},"2026-07-07",299.8999938964844,{"date":1507,"close":1508},"2026-07-08",286.5899963378906,{"date":1510,"close":1511},"2026-07-09",288.7300109863281,{"date":1513,"close":1514},"2026-07-10",295.25,{"date":1516,"close":1517},"2026-07-13",292.7799987792969,{"date":1519,"close":846},"2026-07-14",{"date":1521,"close":1522},"2026-07-15",289.1099853515625,{"date":96,"close":1524},293.4700012207031,{"count":97,"fetchedAt":1526,"source":91},"2026-07-17T21:06:07.599Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1528},"\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>",1784322367495]