[{"data":1,"prerenderedAt":1504},["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-AME":25,"$f-0k3AwUyQaxJVerugIpzDM8HItwCoG8FR2dDCtYS1po":26,"ticker-mcap-AME":87,"ticker-profile-AME":97,"ticker-earnings-AME":111,"ticker-congress-AME":115},{"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":83},{"identity":28,"transactions":33,"sectorSlug":63,"relatedTickers":64},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1037868","AMETEK INC\u002F","Manufacturing","AME",[34,48,51],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-05-28T00:00:00.000Z","0001037868-26-000165-0","4","Oscher Ronald J","CHIEF ADMINISTRATIVE OFFICER","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1623856\u002F000103786826000165\u002F0001037868-26-000165-index.htm",39954,2887,"J","2026-05-27","Other","non-discretionary",{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":50,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001037868-26-000165-1","I",{"cik":29,"filedAt":52,"filingId":53,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":47},"2026-05-08T00:00:00.000Z","0001037868-26-000154-0","Stanage Nick L","",234.73,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1348489\u002F000103786826000154\u002F0001037868-26-000154-index.htm",760,178394.8,"A","2026-05-07","Stock award","manufacturing",[65,68,71,74,77,80],{"ticker":66,"issuerName":67},"HSY","HERSHEY CO",{"ticker":69,"issuerName":70},"ANET","Arista Networks, Inc.",{"ticker":72,"issuerName":73},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":75,"issuerName":76},"TDG","TransDigm Group INC",{"ticker":78,"issuerName":79},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":81,"issuerName":82},"ENS","EnerSys",{"count":84,"fetchedAt":85,"source":86},3,"2026-07-28T05:08:38.942Z","sqlite",{"data":88,"meta":94},{"value":89,"quality":90,"closeDate":91,"ageDays":92,"sharesAsOf":93},55270011762.38559,"fresh","2026-07-23",5,"2026-04-24",{"count":95,"fetchedAt":96,"source":86},1,"2026-07-28T05:08:38.944Z",{"data":98,"meta":110},{"ticker":32,"ceo":99,"industry":100,"fullTimeEmployees":101,"ipoDate":102,"country":103,"state":104,"city":105,"website":106,"exchangeShort":25,"marketCap":25,"beta":107,"range52w":108,"fetchedAt":109},"David A. Zapico","Electrical Equipment & Parts",22500,"1984-07-19","US","PA","Berwyn","https:\u002F\u002Fwww.ametek.com",0.99,"175.61-244.71","2026-07-20T23:04:08.053Z",{"count":95,"fetchedAt":96,"source":86},{"data":112,"meta":114},{"ticker":32,"points":113},[],{"count":95,"fetchedAt":96,"source":86},{"data":116,"meta":1502},{"congressTrades":117,"insiderTrades":135,"priceHistory":139,"ticker":32},[118],{"amountLabel":119,"amountMax":120,"amountMid":121,"amountMin":122,"assetDescription":123,"assetType":124,"chamber":125,"district":126,"disclosureDate":127,"filingId":128,"ingestedAt":129,"memberName":130,"memberSlug":131,"owner":46,"party":40,"sourceLink":132,"ticker":32,"transactionDate":133,"type":134},"$1,001 - $15,000",15000,8001,1001,"AMETEK Inc","Stock","house","CA17","2026-06-11","ro-khanna|AME|2026-05-01|Purchase|$1,001 - $15,000|","2026-06-15T17:00:44.935Z","Ro Khanna","ro-khanna","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9116142.pdf","2026-05-01","Purchase",[136,137,138],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":50,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":52,"filingId":53,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":60,"transactionDate":61},[140,143,146,149,152,155,158,161,164,167,170,173,176,179,182,185,188,191,194,197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,349,352,355,358,361,364,367,370,373,376,379,382,385,387,390,393,395,397,400,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,933,936,938,940,942,945,948,950,953,956,959,962,964,967,970,973,976,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1324,1327,1330,1333,1336,1338,1341,1344,1347,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500],{"date":141,"close":142},"2021-07-30",139.0500030517578,{"date":144,"close":145},"2021-08-06",136.82000732421875,{"date":147,"close":148},"2021-08-13",137.24000549316406,{"date":150,"close":151},"2021-08-20",134.77000427246094,{"date":153,"close":154},"2021-08-27",136.83999633789062,{"date":156,"close":157},"2021-09-03",135.39999389648438,{"date":159,"close":160},"2021-09-10",130.42999267578125,{"date":162,"close":163},"2021-09-17",130.13999938964844,{"date":165,"close":166},"2021-09-24",129.61000061035156,{"date":168,"close":169},"2021-10-01",124.95999908447266,{"date":171,"close":172},"2021-10-08",126.19000244140625,{"date":174,"close":175},"2021-10-15",128.3300018310547,{"date":177,"close":178},"2021-10-22",131.13999938964844,{"date":180,"close":181},"2021-10-29",132.39999389648438,{"date":183,"close":184},"2021-11-05",140.94000244140625,{"date":186,"close":187},"2021-11-12",140.25999450683594,{"date":189,"close":190},"2021-11-19",142.47999572753906,{"date":192,"close":193},"2021-11-26",139.08999633789062,{"date":195,"close":196},"2021-12-03",139.13999938964844,{"date":198,"close":199},"2021-12-10",142.75,{"date":201,"close":202},"2021-12-17",139.8300018310547,{"date":204,"close":205},"2021-12-23",142.57000732421875,{"date":207,"close":208},"2021-12-31",147.0399932861328,{"date":210,"close":211},"2022-01-07",142.3800048828125,{"date":213,"close":214},"2022-01-14",141.5399932861328,{"date":216,"close":217},"2022-01-21",136.4199981689453,{"date":219,"close":220},"2022-01-28",134.99000549316406,{"date":222,"close":223},"2022-02-04",134.49000549316406,{"date":225,"close":226},"2022-02-11",130.80999755859375,{"date":228,"close":229},"2022-02-18",128.22000122070312,{"date":231,"close":232},"2022-02-25",129.8699951171875,{"date":234,"close":235},"2022-03-04",130.99000549316406,{"date":237,"close":238},"2022-03-11",126.33999633789062,{"date":240,"close":241},"2022-03-18",134.75999450683594,{"date":243,"close":244},"2022-03-25",133.55999755859375,{"date":246,"close":247},"2022-04-01",134.3800048828125,{"date":249,"close":250},"2022-04-08",131.82000732421875,{"date":252,"close":253},"2022-04-14",127.05000305175781,{"date":255,"close":256},"2022-04-22",127.16999816894531,{"date":258,"close":259},"2022-04-29",126.26000213623047,{"date":261,"close":262},"2022-05-06",123.12999725341797,{"date":264,"close":265},"2022-05-13",121.04000091552734,{"date":267,"close":268},"2022-05-20",117.36000061035156,{"date":270,"close":271},"2022-05-27",122.45999908447266,{"date":273,"close":274},"2022-06-03",122.41000366210938,{"date":276,"close":277},"2022-06-10",115.45999908447266,{"date":279,"close":280},"2022-06-17",107.13999938964844,{"date":282,"close":283},"2022-06-24",113.5,{"date":285,"close":286},"2022-07-01",111.45999908447266,{"date":288,"close":289},"2022-07-08",112.3499984741211,{"date":291,"close":292},"2022-07-15",111.69999694824219,{"date":294,"close":295},"2022-07-22",115.33000183105469,{"date":297,"close":298},"2022-07-29",123.5,{"date":300,"close":301},"2022-08-05",126.25,{"date":303,"close":304},"2022-08-12",129.30999755859375,{"date":306,"close":307},"2022-08-19",128.89999389648438,{"date":309,"close":310},"2022-08-26",122.66000366210938,{"date":312,"close":313},"2022-09-02",117.83000183105469,{"date":315,"close":316},"2022-09-09",125.77999877929688,{"date":318,"close":319},"2022-09-16",118.94999694824219,{"date":321,"close":322},"2022-09-23",114.43000030517578,{"date":324,"close":325},"2022-09-30",113.41000366210938,{"date":327,"close":328},"2022-10-07",116.29000091552734,{"date":330,"close":331},"2022-10-14",113.26000213623047,{"date":333,"close":334},"2022-10-21",119.18000030517578,{"date":336,"close":337},"2022-10-28",129.27999877929688,{"date":339,"close":340},"2022-11-04",135.25,{"date":342,"close":343},"2022-11-11",138.85000610351562,{"date":345,"close":346},"2022-11-18",139.32000732421875,{"date":348,"close":205},"2022-11-25",{"date":350,"close":351},"2022-12-02",144.38999938964844,{"date":353,"close":354},"2022-12-09",139.11000061035156,{"date":356,"close":357},"2022-12-16",136.77000427246094,{"date":359,"close":360},"2022-12-23",139.3800048828125,{"date":362,"close":363},"2022-12-30",139.72000122070312,{"date":365,"close":366},"2023-01-06",143.83999633789062,{"date":368,"close":369},"2023-01-13",146.1300048828125,{"date":371,"close":372},"2023-01-20",142.5,{"date":374,"close":375},"2023-01-27",143.89999389648438,{"date":377,"close":378},"2023-02-03",146.3800048828125,{"date":380,"close":381},"2023-02-10",144.69000244140625,{"date":383,"close":384},"2023-02-17",146.49000549316406,{"date":386,"close":184},"2023-02-24",{"date":388,"close":389},"2023-03-03",143.92999267578125,{"date":391,"close":392},"2023-03-10",135.72000122070312,{"date":394,"close":220},"2023-03-17",{"date":396,"close":346},"2023-03-24",{"date":398,"close":399},"2023-03-31",145.3300018310547,{"date":401,"close":340},"2023-04-06",{"date":403,"close":404},"2023-04-14",138.35000610351562,{"date":406,"close":407},"2023-04-21",137.5800018310547,{"date":409,"close":410},"2023-04-28",137.92999267578125,{"date":412,"close":413},"2023-05-05",145.02000427246094,{"date":415,"close":416},"2023-05-12",145.4199981689453,{"date":418,"close":419},"2023-05-19",147.57000732421875,{"date":421,"close":422},"2023-05-26",148.22000122070312,{"date":424,"close":425},"2023-06-02",150.67999267578125,{"date":427,"close":428},"2023-06-09",150.2899932861328,{"date":430,"close":431},"2023-06-16",155.91000366210938,{"date":433,"close":434},"2023-06-23",156.05999755859375,{"date":436,"close":437},"2023-06-30",161.8800048828125,{"date":439,"close":440},"2023-07-07",157.0800018310547,{"date":442,"close":443},"2023-07-14",157.5399932861328,{"date":445,"close":446},"2023-07-21",157.52999877929688,{"date":448,"close":449},"2023-07-28",158.25,{"date":451,"close":452},"2023-08-04",156.57000732421875,{"date":454,"close":455},"2023-08-11",158.22000122070312,{"date":457,"close":458},"2023-08-18",154.4499969482422,{"date":460,"close":461},"2023-08-25",157.58999633789062,{"date":463,"close":464},"2023-09-01",160.64999389648438,{"date":466,"close":467},"2023-09-08",153.89999389648438,{"date":469,"close":470},"2023-09-15",151.6300048828125,{"date":472,"close":473},"2023-09-22",151.66000366210938,{"date":475,"close":476},"2023-09-29",147.75999450683594,{"date":478,"close":479},"2023-10-06",150.22000122070312,{"date":481,"close":482},"2023-10-13",148.63999938964844,{"date":484,"close":485},"2023-10-20",141.57000732421875,{"date":487,"close":488},"2023-10-27",139.22000122070312,{"date":490,"close":491},"2023-11-03",143.6999969482422,{"date":493,"close":494},"2023-11-10",150.8000030517578,{"date":496,"close":497},"2023-11-17",155.66000366210938,{"date":499,"close":500},"2023-11-24",156.17999267578125,{"date":502,"close":503},"2023-12-01",157.0500030517578,{"date":505,"close":506},"2023-12-08",157.16000366210938,{"date":508,"close":509},"2023-12-15",163.1300048828125,{"date":511,"close":512},"2023-12-22",164.1999969482422,{"date":514,"close":515},"2023-12-29",164.88999938964844,{"date":517,"close":518},"2024-01-05",160.74000549316406,{"date":520,"close":521},"2024-01-12",163.44000244140625,{"date":523,"close":524},"2024-01-19",162.02999877929688,{"date":526,"close":527},"2024-01-26",163.52000427246094,{"date":529,"close":530},"2024-02-02",167.44000244140625,{"date":532,"close":533},"2024-02-09",168.5,{"date":535,"close":536},"2024-02-16",173.88999938964844,{"date":538,"close":539},"2024-02-23",178.1999969482422,{"date":541,"close":542},"2024-03-01",180.67999267578125,{"date":544,"close":545},"2024-03-08",181.44000244140625,{"date":547,"close":548},"2024-03-15",181.52000427246094,{"date":550,"close":551},"2024-03-22",183.14999389648438,{"date":553,"close":554},"2024-03-28",182.89999389648438,{"date":556,"close":557},"2024-04-05",182.22000122070312,{"date":559,"close":560},"2024-04-12",179.7100067138672,{"date":562,"close":563},"2024-04-19",177.6999969482422,{"date":565,"close":566},"2024-04-26",177.50999450683594,{"date":568,"close":569},"2024-05-03",166.55999755859375,{"date":571,"close":572},"2024-05-10",170.8000030517578,{"date":574,"close":575},"2024-05-17",166.8000030517578,{"date":577,"close":578},"2024-05-24",173.66000366210938,{"date":580,"close":581},"2024-05-31",169.5800018310547,{"date":583,"close":584},"2024-06-07",170,{"date":586,"close":587},"2024-06-14",167.02000427246094,{"date":589,"close":590},"2024-06-21",168.6699981689453,{"date":592,"close":593},"2024-06-28",166.7100067138672,{"date":595,"close":596},"2024-07-05",165.64999389648438,{"date":598,"close":599},"2024-07-12",169.52000427246094,{"date":601,"close":602},"2024-07-19",169.16000366210938,{"date":604,"close":605},"2024-07-26",172.27000427246094,{"date":607,"close":608},"2024-08-02",152.74000549316406,{"date":610,"close":611},"2024-08-09",159.52000427246094,{"date":613,"close":614},"2024-08-16",162.69000244140625,{"date":616,"close":617},"2024-08-23",167.38999938964844,{"date":619,"close":620},"2024-08-30",171.0500030517578,{"date":622,"close":623},"2024-09-06",163.63999938964844,{"date":625,"close":626},"2024-09-13",167.50999450683594,{"date":628,"close":629},"2024-09-20",171.10000610351562,{"date":631,"close":632},"2024-09-27",172.07000732421875,{"date":634,"close":635},"2024-10-04",170.11000061035156,{"date":637,"close":638},"2024-10-11",170.38999938964844,{"date":640,"close":641},"2024-10-18",169.39999389648438,{"date":643,"close":644},"2024-10-25",166.9600067138672,{"date":646,"close":647},"2024-11-01",178.42999267578125,{"date":649,"close":650},"2024-11-08",190.9199981689453,{"date":652,"close":653},"2024-11-15",193.10000610351562,{"date":655,"close":656},"2024-11-22",197.3800048828125,{"date":658,"close":659},"2024-11-29",194.3800048828125,{"date":661,"close":662},"2024-12-06",191.5399932861328,{"date":664,"close":665},"2024-12-13",187.3800048828125,{"date":667,"close":668},"2024-12-20",183.36000061035156,{"date":670,"close":671},"2024-12-27",182.4499969482422,{"date":673,"close":674},"2025-01-03",179.57000732421875,{"date":676,"close":677},"2025-01-10",176.14999389648438,{"date":679,"close":680},"2025-01-17",180.72999572753906,{"date":682,"close":683},"2025-01-24",187.97999572753906,{"date":685,"close":686},"2025-01-31",184.55999755859375,{"date":688,"close":689},"2025-02-07",184.50999450683594,{"date":691,"close":692},"2025-02-14",183.5399932861328,{"date":694,"close":695},"2025-02-21",186.19000244140625,{"date":697,"close":698},"2025-02-28",189.3000030517578,{"date":700,"close":701},"2025-03-07",183.99000549316406,{"date":703,"close":704},"2025-03-14",176.13999938964844,{"date":706,"close":707},"2025-03-21",174.52000427246094,{"date":709,"close":638},"2025-03-28",{"date":711,"close":712},"2025-04-04",152.66000366210938,{"date":714,"close":715},"2025-04-11",158.9499969482422,{"date":717,"close":718},"2025-04-17",157.80999755859375,{"date":720,"close":721},"2025-04-25",166.69000244140625,{"date":723,"close":724},"2025-05-02",170.07000732421875,{"date":726,"close":727},"2025-05-09",171.75,{"date":729,"close":730},"2025-05-16",182.75,{"date":732,"close":733},"2025-05-23",177.63999938964844,{"date":735,"close":736},"2025-05-30",178.74000549316406,{"date":738,"close":739},"2025-06-06",178.35000610351562,{"date":741,"close":742},"2025-06-13",176.9600067138672,{"date":744,"close":745},"2025-06-20",176.69000244140625,{"date":747,"close":748},"2025-06-27",180.52999877929688,{"date":750,"close":751},"2025-07-03",184.19000244140625,{"date":753,"close":754},"2025-07-11",180.97000122070312,{"date":756,"close":757},"2025-07-18",178.50999450683594,{"date":759,"close":760},"2025-07-22",179.1999969482422,{"date":762,"close":763},"2025-07-23",181.27999877929688,{"date":765,"close":766},"2025-07-24",179.72000122070312,{"date":768,"close":769},"2025-07-25",180.08999633789062,{"date":771,"close":772},"2025-07-28",178.83999633789062,{"date":774,"close":775},"2025-07-29",178.9600067138672,{"date":777,"close":778},"2025-07-30",176.75999450683594,{"date":780,"close":781},"2025-07-31",184.85000610351562,{"date":783,"close":784},"2025-08-01",182.36000061035156,{"date":786,"close":787},"2025-08-04",184.49000549316406,{"date":789,"close":790},"2025-08-05",184.9499969482422,{"date":792,"close":793},"2025-08-06",185.47000122070312,{"date":795,"close":796},"2025-08-07",182.24000549316406,{"date":798,"close":799},"2025-08-08",182.0800018310547,{"date":801,"close":802},"2025-08-11",182.52000427246094,{"date":804,"close":805},"2025-08-12",184.94000244140625,{"date":807,"close":808},"2025-08-13",186.91000366210938,{"date":810,"close":811},"2025-08-14",184.77999877929688,{"date":813,"close":814},"2025-08-15",181.36000061035156,{"date":816,"close":817},"2025-08-18",182.6199951171875,{"date":819,"close":820},"2025-08-19",185.1999969482422,{"date":822,"close":823},"2025-08-20",183.33999633789062,{"date":825,"close":826},"2025-08-21",183.44000244140625,{"date":828,"close":829},"2025-08-22",186.9499969482422,{"date":831,"close":832},"2025-08-25",185.57000732421875,{"date":834,"close":835},"2025-08-26",186.77999877929688,{"date":837,"close":838},"2025-08-27",186.5500030517578,{"date":840,"close":841},"2025-08-28",186.72999572753906,{"date":843,"close":844},"2025-08-29",184.8000030517578,{"date":846,"close":847},"2025-09-02",184.80999755859375,{"date":849,"close":850},"2025-09-03",184.35000610351562,{"date":852,"close":853},"2025-09-04",187.8699951171875,{"date":855,"close":856},"2025-09-05",187.4499969482422,{"date":858,"close":859},"2025-09-08",188.6699981689453,{"date":861,"close":862},"2025-09-09",187.47999572753906,{"date":864,"close":865},"2025-09-10",187.41000366210938,{"date":867,"close":868},"2025-09-11",192.02999877929688,{"date":870,"close":871},"2025-09-12",189.92999267578125,{"date":873,"close":874},"2025-09-15",189.55999755859375,{"date":876,"close":877},"2025-09-16",187.27000427246094,{"date":879,"close":880},"2025-09-17",186.25,{"date":882,"close":883},"2025-09-18",188.6999969482422,{"date":885,"close":853},"2025-09-19",{"date":887,"close":888},"2025-09-22",188.4499969482422,{"date":890,"close":891},"2025-09-23",186.67999267578125,{"date":893,"close":894},"2025-09-24",186.1699981689453,{"date":896,"close":897},"2025-09-25",184.38999938964844,{"date":899,"close":900},"2025-09-26",186.3800048828125,{"date":902,"close":903},"2025-09-29",186.8699951171875,{"date":905,"close":906},"2025-09-30",188,{"date":908,"close":909},"2025-10-01",187.44000244140625,{"date":911,"close":912},"2025-10-02",186.1300048828125,{"date":914,"close":915},"2025-10-03",183.75,{"date":917,"close":918},"2025-10-06",182.99000549316406,{"date":920,"close":921},"2025-10-07",181.4199981689453,{"date":923,"close":924},"2025-10-08",183.19000244140625,{"date":926,"close":927},"2025-10-09",183.30999755859375,{"date":929,"close":930},"2025-10-10",179.27999877929688,{"date":932,"close":796},"2025-10-13",{"date":934,"close":935},"2025-10-14",185.77999877929688,{"date":937,"close":935},"2025-10-15",{"date":939,"close":787},"2025-10-16",{"date":941,"close":793},"2025-10-17",{"date":943,"close":944},"2025-10-20",187.38999938964844,{"date":946,"close":947},"2025-10-21",188.3000030517578,{"date":949,"close":805},"2025-10-22",{"date":951,"close":952},"2025-10-23",189.1999969482422,{"date":954,"close":955},"2025-10-24",187.13999938964844,{"date":957,"close":958},"2025-10-27",186.75,{"date":960,"close":961},"2025-10-28",185.10000610351562,{"date":963,"close":751},"2025-10-29",{"date":965,"close":966},"2025-10-30",198.32000732421875,{"date":968,"close":969},"2025-10-31",202.11000061035156,{"date":971,"close":972},"2025-11-03",198.7100067138672,{"date":974,"close":975},"2025-11-04",198.05999755859375,{"date":977,"close":975},"2025-11-05",{"date":979,"close":980},"2025-11-06",197.25,{"date":982,"close":983},"2025-11-07",196.2899932861328,{"date":985,"close":986},"2025-11-10",198.00999450683594,{"date":988,"close":989},"2025-11-11",197.63999938964844,{"date":991,"close":992},"2025-11-12",196.7899932861328,{"date":994,"close":995},"2025-11-13",194.14999389648438,{"date":997,"close":998},"2025-11-14",193.36000061035156,{"date":1000,"close":1001},"2025-11-17",191.19000244140625,{"date":1003,"close":1004},"2025-11-18",189.89999389648438,{"date":1006,"close":1007},"2025-11-19",191.57000732421875,{"date":1009,"close":1010},"2025-11-20",190.02000427246094,{"date":1012,"close":1013},"2025-11-21",195.02000427246094,{"date":1015,"close":1016},"2025-11-24",195.22000122070312,{"date":1018,"close":1019},"2025-11-25",197.22000122070312,{"date":1021,"close":1022},"2025-11-26",196.27999877929688,{"date":1024,"close":1025},"2025-11-28",197.88999938964844,{"date":1027,"close":1028},"2025-12-01",195.61000061035156,{"date":1030,"close":1031},"2025-12-02",197.2899932861328,{"date":1033,"close":1034},"2025-12-03",199.22000122070312,{"date":1036,"close":1034},"2025-12-04",{"date":1038,"close":1039},"2025-12-05",199.8000030517578,{"date":1041,"close":1042},"2025-12-08",199.25999450683594,{"date":1044,"close":1045},"2025-12-09",195.97000122070312,{"date":1047,"close":1048},"2025-12-10",200.66000366210938,{"date":1050,"close":1051},"2025-12-11",203.83999633789062,{"date":1053,"close":1054},"2025-12-12",201.74000549316406,{"date":1056,"close":1057},"2025-12-15",203.19000244140625,{"date":1059,"close":1060},"2025-12-16",201.77999877929688,{"date":1062,"close":1063},"2025-12-17",199.89999389648438,{"date":1065,"close":1066},"2025-12-18",201.9600067138672,{"date":1068,"close":1069},"2025-12-19",203.2899932861328,{"date":1071,"close":1072},"2025-12-22",206.22999572753906,{"date":1074,"close":1075},"2025-12-23",208.55999755859375,{"date":1077,"close":1078},"2025-12-24",208.27999877929688,{"date":1080,"close":1081},"2025-12-26",208.4499969482422,{"date":1083,"close":1084},"2025-12-29",208.69000244140625,{"date":1086,"close":1087},"2025-12-30",207.02999877929688,{"date":1089,"close":1090},"2025-12-31",205.30999755859375,{"date":1092,"close":1093},"2026-01-02",209.13999938964844,{"date":1095,"close":1096},"2026-01-05",211.30999755859375,{"date":1098,"close":1099},"2026-01-06",214.16000366210938,{"date":1101,"close":1102},"2026-01-07",211.17999267578125,{"date":1104,"close":1105},"2026-01-08",210.0399932861328,{"date":1107,"close":1108},"2026-01-09",210.63999938964844,{"date":1110,"close":1111},"2026-01-12",209.75999450683594,{"date":1113,"close":1114},"2026-01-13",211.72999572753906,{"date":1116,"close":1117},"2026-01-14",211.1199951171875,{"date":1119,"close":1120},"2026-01-15",215.02000427246094,{"date":1122,"close":1123},"2026-01-16",215.64999389648438,{"date":1125,"close":1126},"2026-01-20",213.13999938964844,{"date":1128,"close":1129},"2026-01-21",220.4199981689453,{"date":1131,"close":1132},"2026-01-22",221.9199981689453,{"date":1134,"close":1135},"2026-01-23",220.74000549316406,{"date":1137,"close":1138},"2026-01-26",219.8000030517578,{"date":1140,"close":1141},"2026-01-27",220.55999755859375,{"date":1143,"close":1144},"2026-01-28",222.49000549316406,{"date":1146,"close":1147},"2026-01-29",226.6199951171875,{"date":1149,"close":1150},"2026-01-30",223.97999572753906,{"date":1152,"close":1153},"2026-02-02",227.72000122070312,{"date":1155,"close":1156},"2026-02-03",228.9199981689453,{"date":1158,"close":1159},"2026-02-04",227.8300018310547,{"date":1161,"close":1162},"2026-02-05",229.7899932861328,{"date":1164,"close":1165},"2026-02-06",231.91000366210938,{"date":1167,"close":1168},"2026-02-09",233.41000366210938,{"date":1170,"close":1171},"2026-02-10",233.11000061035156,{"date":1173,"close":1174},"2026-02-11",235.2899932861328,{"date":1176,"close":1177},"2026-02-12",228.69000244140625,{"date":1179,"close":1180},"2026-02-13",229.75999450683594,{"date":1182,"close":1183},"2026-02-17",233.3300018310547,{"date":1185,"close":1186},"2026-02-18",234.30999755859375,{"date":1188,"close":1189},"2026-02-19",232.75,{"date":1191,"close":1192},"2026-02-20",233.50999450683594,{"date":1194,"close":1195},"2026-02-23",231.4499969482422,{"date":1197,"close":1198},"2026-02-24",236.83999633789062,{"date":1200,"close":1201},"2026-02-25",233.02000427246094,{"date":1203,"close":1204},"2026-02-26",236.9600067138672,{"date":1206,"close":1207},"2026-02-27",239.22000122070312,{"date":1209,"close":1210},"2026-03-02",241.4600067138672,{"date":1212,"close":1213},"2026-03-03",235.25,{"date":1215,"close":1216},"2026-03-04",234.75,{"date":1218,"close":1219},"2026-03-05",226.83999633789062,{"date":1221,"close":1222},"2026-03-06",221.97999572753906,{"date":1224,"close":1225},"2026-03-09",225.07000732421875,{"date":1227,"close":1228},"2026-03-10",226.3000030517578,{"date":1230,"close":1231},"2026-03-11",224.3000030517578,{"date":1233,"close":1234},"2026-03-12",215.57000732421875,{"date":1236,"close":1237},"2026-03-13",214.49000549316406,{"date":1239,"close":1240},"2026-03-16",214.50999450683594,{"date":1242,"close":1243},"2026-03-17",215.55999755859375,{"date":1245,"close":1246},"2026-03-18",212.77000427246094,{"date":1248,"close":1249},"2026-03-19",211.5,{"date":1251,"close":1252},"2026-03-20",209.3699951171875,{"date":1254,"close":1255},"2026-03-23",212.80999755859375,{"date":1257,"close":1258},"2026-03-24",216.97999572753906,{"date":1260,"close":1261},"2026-03-25",215.3300018310547,{"date":1263,"close":1264},"2026-03-26",211.47000122070312,{"date":1266,"close":1267},"2026-03-27",209.24000549316406,{"date":1269,"close":1270},"2026-03-30",208.3699951171875,{"date":1272,"close":1273},"2026-03-31",214.36000061035156,{"date":1275,"close":1276},"2026-04-01",218.6300048828125,{"date":1278,"close":1279},"2026-04-02",218.2899932861328,{"date":1281,"close":1282},"2026-04-06",218.4199981689453,{"date":1284,"close":1285},"2026-04-07",217.75,{"date":1287,"close":1288},"2026-04-08",230.49000549316406,{"date":1290,"close":1291},"2026-04-09",233.49000549316406,{"date":1293,"close":1294},"2026-04-10",234.91000366210938,{"date":1296,"close":1297},"2026-04-13",234.47000122070312,{"date":1299,"close":1300},"2026-04-14",234.36000061035156,{"date":1302,"close":1303},"2026-04-15",230.10000610351562,{"date":1305,"close":1306},"2026-04-16",230.24000549316406,{"date":1308,"close":1309},"2026-04-17",236.25999450683594,{"date":1311,"close":1312},"2026-04-20",236.82000732421875,{"date":1314,"close":1315},"2026-04-21",233.5399932861328,{"date":1317,"close":1318},"2026-04-22",230.4600067138672,{"date":1320,"close":1321},"2026-04-23",235,{"date":93,"close":1323},232.9499969482422,{"date":1325,"close":1326},"2026-04-27",232.97000122070312,{"date":1328,"close":1329},"2026-04-28",228.9499969482422,{"date":1331,"close":1332},"2026-04-29",227.8699951171875,{"date":1334,"close":1335},"2026-04-30",235.5,{"date":133,"close":1337},230.47999572753906,{"date":1339,"close":1340},"2026-05-04",230.42999267578125,{"date":1342,"close":1343},"2026-05-05",234.5399932861328,{"date":1345,"close":1346},"2026-05-06",241.3800048828125,{"date":61,"close":1348},234.72999572753906,{"date":1350,"close":1351},"2026-05-08",232.39999389648438,{"date":1353,"close":1354},"2026-05-11",232.16000366210938,{"date":1356,"close":1357},"2026-05-12",231.1999969482422,{"date":1359,"close":1360},"2026-05-13",231.4199981689453,{"date":1362,"close":1363},"2026-05-14",232.13999938964844,{"date":1365,"close":1366},"2026-05-15",227.89999389648438,{"date":1368,"close":1369},"2026-05-18",225.66000366210938,{"date":1371,"close":1372},"2026-05-19",221.27999877929688,{"date":1374,"close":1375},"2026-05-20",224.7100067138672,{"date":1377,"close":1378},"2026-05-21",223.1699981689453,{"date":1380,"close":1381},"2026-05-22",224.52000427246094,{"date":1383,"close":1384},"2026-05-26",229.44000244140625,{"date":45,"close":1386},226.3800048828125,{"date":1388,"close":1389},"2026-05-28",225.4499969482422,{"date":1391,"close":1392},"2026-05-29",225.85000610351562,{"date":1394,"close":1395},"2026-06-01",223.36000061035156,{"date":1397,"close":1398},"2026-06-02",227.72999572753906,{"date":1400,"close":1401},"2026-06-03",228.22999572753906,{"date":1403,"close":1404},"2026-06-04",228.75999450683594,{"date":1406,"close":1407},"2026-06-05",226.5500030517578,{"date":1409,"close":1410},"2026-06-08",225.9499969482422,{"date":1412,"close":1413},"2026-06-09",229.8000030517578,{"date":1415,"close":1416},"2026-06-10",221.77999877929688,{"date":127,"close":1418},226.2100067138672,{"date":1420,"close":1421},"2026-06-12",227.1199951171875,{"date":1423,"close":1424},"2026-06-15",230.4499969482422,{"date":1426,"close":1427},"2026-06-16",231.89999389648438,{"date":1429,"close":1430},"2026-06-17",231.27000427246094,{"date":1432,"close":1433},"2026-06-18",237.4199981689453,{"date":1435,"close":1436},"2026-06-22",241.5500030517578,{"date":1438,"close":1439},"2026-06-23",234.0800018310547,{"date":1441,"close":1442},"2026-06-24",235.3800048828125,{"date":1444,"close":1445},"2026-06-25",240.9499969482422,{"date":1447,"close":1448},"2026-06-26",237.52000427246094,{"date":1450,"close":1451},"2026-06-29",237.72000122070312,{"date":1453,"close":1454},"2026-06-30",241.94000244140625,{"date":1456,"close":1457},"2026-07-01",237.1300048828125,{"date":1459,"close":1460},"2026-07-02",234.6199951171875,{"date":1462,"close":1463},"2026-07-06",237.13999938964844,{"date":1465,"close":1466},"2026-07-07",231.6999969482422,{"date":1468,"close":1469},"2026-07-08",231.33999633789062,{"date":1471,"close":1472},"2026-07-09",232.99000549316406,{"date":1474,"close":1475},"2026-07-10",233.97999572753906,{"date":1477,"close":1478},"2026-07-13",232.10000610351562,{"date":1480,"close":1481},"2026-07-14",233.9600067138672,{"date":1483,"close":1484},"2026-07-15",233.52000427246094,{"date":1486,"close":1487},"2026-07-16",237.3000030517578,{"date":1489,"close":1490},"2026-07-17",237,{"date":1492,"close":1493},"2026-07-20",235.2100067138672,{"date":1495,"close":1496},"2026-07-21",237.75999450683594,{"date":1498,"close":1499},"2026-07-22",237.08999633789062,{"date":91,"close":1501},241.13999938964844,{"count":95,"fetchedAt":1503,"source":86},"2026-07-28T05:08:38.965Z",1785215318777]