[{"data":1,"prerenderedAt":1607},["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-DHI":25,"$frLQyZsM-PmsX85n6gWaieonxHVXHk0wXdbcwu-gsWgc":26,"ticker-mcap-DHI":171,"ticker-profile-DHI":181,"ticker-earnings-DHI":195,"ticker-congress-DHI":199},{"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":167},{"identity":28,"transactions":33,"sectorSlug":147,"relatedTickers":148},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"882184","HORTON D R INC","Construction","DHI",[34,48,57,64,70,76,79,83,88,95,100,104,109,116,121,124,129,136,142],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"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":25,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-04-22T00:00:00.000Z","0000882184-26-000074-0","4","Murray Michael J","EVP and COO","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1621270\u002F000088218426000074\u002F0000882184-26-000074-index.htm",2370,128505,"M","2026-04-20","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"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":50,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":45,"intentLabel":55,"signalQuality":56},"0000882184-26-000074-1",153.34,933,127572,143066.22,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":35,"filingId":58,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"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":59,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":56},"0000882184-26-000074-2",6388,133960,"A","2026-04-22","Stock award",{"cik":29,"filedAt":35,"filingId":65,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"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":66,"rawFilingUrl":41,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":54,"transactionDate":62,"intentLabel":55,"signalQuality":56},"0000882184-26-000074-3",162.95,4992,128968,813446.3999999999,{"cik":29,"filedAt":35,"filingId":71,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":74,"shares":42,"sharesOwnedAfter":75,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0000882184-26-000073-0","Romanowski Paul J","President and CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1887085\u002F000088218426000073\u002F0000882184-26-000073-index.htm",199347,{"cik":29,"filedAt":35,"filingId":77,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":74,"shares":51,"sharesOwnedAfter":78,"totalValue":53,"transactionCode":54,"transactionDate":45,"intentLabel":55,"signalQuality":56},"0000882184-26-000073-1",198414,{"cik":29,"filedAt":35,"filingId":80,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":74,"shares":81,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":56},"0000882184-26-000073-2",7665,206079,{"cik":29,"filedAt":35,"filingId":84,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":74,"shares":85,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":54,"transactionDate":62,"intentLabel":55,"signalQuality":56},"0000882184-26-000073-3",6024,200055,981610.7999999999,{"cik":29,"filedAt":35,"filingId":89,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":90,"ownerTitle":91,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0000882184-26-000072-0","Auld David V","Executive Chairman","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1592026\u002F000088218426000072\u002F0000882184-26-000072-index.htm",7016,942862,{"cik":29,"filedAt":35,"filingId":96,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":90,"ownerTitle":91,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":92,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":54,"transactionDate":45,"intentLabel":55,"signalQuality":56},"0000882184-26-000072-1",1618,941244,248104.12,{"cik":29,"filedAt":35,"filingId":101,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":90,"ownerTitle":91,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":92,"shares":102,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":56},"0000882184-26-000072-2",5110,946354,{"cik":29,"filedAt":35,"filingId":105,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":90,"ownerTitle":91,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":92,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":54,"transactionDate":62,"intentLabel":55,"signalQuality":56},"0000882184-26-000072-3",4013,942341,653918.35,{"cik":29,"filedAt":35,"filingId":110,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":111,"ownerTitle":112,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0000882184-26-000075-0","WHEAT BILL W","EVP and CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1264476\u002F000088218426000075\u002F0000882184-26-000075-index.htm",1580,335976,{"cik":29,"filedAt":35,"filingId":117,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":111,"ownerTitle":112,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":113,"shares":118,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":54,"transactionDate":45,"intentLabel":55,"signalQuality":56},"0000882184-26-000075-1",622,335354,95377.48,{"cik":29,"filedAt":35,"filingId":122,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":111,"ownerTitle":112,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":113,"shares":102,"sharesOwnedAfter":123,"totalValue":4,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":56},"0000882184-26-000075-2",340464,{"cik":29,"filedAt":35,"filingId":125,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":111,"ownerTitle":112,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":113,"shares":126,"sharesOwnedAfter":127,"totalValue":128,"transactionCode":54,"transactionDate":62,"intentLabel":55,"signalQuality":56},"0000882184-26-000075-3",3920,336544,638764,{"cik":29,"filedAt":35,"filingId":130,"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":131,"ownerTitle":132,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":133,"shares":134,"sharesOwnedAfter":135,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0000882184-26-000077-0","CARSON BENJAMIN SR","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F17940\u002F000088218426000077\u002F0000882184-26-000077-index.htm",683,9752,{"cik":29,"filedAt":35,"filingId":137,"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":138,"ownerTitle":132,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":139,"shares":140,"sharesOwnedAfter":141,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0000882184-26-000076-0","ANDERSON BRADLEY S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1197191\u002F000088218426000076\u002F0000882184-26-000076-index.htm",139,36775,{"cik":29,"filedAt":35,"filingId":143,"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":144,"ownerTitle":132,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":145,"shares":140,"sharesOwnedAfter":146,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0000882184-26-000078-0","Miller Maribess L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1488288\u002F000088218426000078\u002F0000882184-26-000078-index.htm",22292,"construction",[149,152,155,158,161,164],{"ticker":150,"issuerName":151},"IESC","IES Holdings, Inc.",{"ticker":153,"issuerName":154},"MTRX","MATRIX SERVICE CO",{"ticker":156,"issuerName":157},"AGX","ARGAN INC",{"ticker":159,"issuerName":160},"BLD","TopBuild Corp",{"ticker":162,"issuerName":163},"IBP","Installed Building Products, Inc.",{"ticker":165,"issuerName":166},"PWR","QUANTA SERVICES, INC.",{"count":168,"fetchedAt":169,"source":170},19,"2026-07-27T08:05:37.079Z","sqlite",{"data":172,"meta":178},{"value":173,"quality":174,"closeDate":175,"ageDays":176,"sharesAsOf":177},40142727034.85274,"fresh","2026-07-21",6,"2026-07-16",{"count":179,"fetchedAt":180,"source":170},1,"2026-07-27T08:05:37.080Z",{"data":182,"meta":194},{"ticker":32,"ceo":183,"industry":184,"fullTimeEmployees":185,"ipoDate":186,"country":187,"state":188,"city":189,"website":190,"exchangeShort":25,"marketCap":25,"beta":191,"range52w":192,"fetchedAt":193},"Paul J. Romanowski","Residential Construction",14341,"1992-06-05","US","TX","Arlington","https:\u002F\u002Fwww.drhorton.com",1.361,"131.75-184.55","2026-07-25T14:03:46.764Z",{"count":179,"fetchedAt":180,"source":170},{"data":196,"meta":198},{"ticker":32,"points":197},[],{"count":179,"fetchedAt":180,"source":170},{"data":200,"meta":1605},{"congressTrades":201,"insiderTrades":220,"priceHistory":240,"ticker":32},[202],{"amountLabel":203,"amountMax":204,"amountMid":205,"amountMin":206,"assetDescription":207,"assetType":208,"chamber":209,"district":210,"disclosureDate":211,"filingId":212,"ingestedAt":213,"memberName":214,"memberSlug":215,"owner":216,"party":40,"sourceLink":217,"ticker":32,"transactionDate":218,"type":219},"$1,001 - $15,000",15000,8001,1001,"D.R. Horton Inc","Stock","house","CA17","2026-06-11","ro-khanna|DHI|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",[221,222,223,224,225,226,227,228,229,230,231,232,233,234,235,236,237,238,239],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"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":25,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"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":50,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":58,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"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":59,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":35,"filingId":65,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"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":66,"rawFilingUrl":41,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":54,"transactionDate":62},{"cik":29,"filedAt":35,"filingId":71,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":74,"shares":42,"sharesOwnedAfter":75,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":77,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":74,"shares":51,"sharesOwnedAfter":78,"totalValue":53,"transactionCode":54,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":80,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":74,"shares":81,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":35,"filingId":84,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":74,"shares":85,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":54,"transactionDate":62},{"cik":29,"filedAt":35,"filingId":89,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":90,"ownerTitle":91,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":96,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":90,"ownerTitle":91,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":92,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":54,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":101,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":90,"ownerTitle":91,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":92,"shares":102,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":35,"filingId":105,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":90,"ownerTitle":91,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":92,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":54,"transactionDate":62},{"cik":29,"filedAt":35,"filingId":110,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":111,"ownerTitle":112,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":117,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":111,"ownerTitle":112,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":113,"shares":118,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":54,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":122,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":111,"ownerTitle":112,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":113,"shares":102,"sharesOwnedAfter":123,"totalValue":4,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":35,"filingId":125,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":111,"ownerTitle":112,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":113,"shares":126,"sharesOwnedAfter":127,"totalValue":128,"transactionCode":54,"transactionDate":62},{"cik":29,"filedAt":35,"filingId":130,"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":131,"ownerTitle":132,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":133,"shares":134,"sharesOwnedAfter":135,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":137,"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":138,"ownerTitle":132,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":139,"shares":140,"sharesOwnedAfter":141,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":143,"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":144,"ownerTitle":132,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":145,"shares":140,"sharesOwnedAfter":146,"totalValue":25,"transactionCode":44,"transactionDate":45},[241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1427,1430,1432,1435,1438,1441,1444,1447,1450,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1517,1520,1522,1525,1528,1530,1532,1535,1538,1541,1544,1547,1550,1553,1556,1559,1561,1563,1566,1569,1572,1575,1578,1581,1584,1586,1589,1592,1595,1597,1600,1603],{"date":242,"close":243},"2021-07-30",95.43000030517578,{"date":245,"close":246},"2021-08-06",94.69999694824219,{"date":248,"close":249},"2021-08-13",97.77999877929688,{"date":251,"close":252},"2021-08-20",94.9000015258789,{"date":254,"close":255},"2021-08-27",96.95999908447266,{"date":257,"close":258},"2021-09-03",94.95999908447266,{"date":260,"close":261},"2021-09-10",89.58999633789062,{"date":263,"close":264},"2021-09-17",90.80000305175781,{"date":266,"close":267},"2021-09-24",87.04000091552734,{"date":269,"close":270},"2021-10-01",83.75,{"date":272,"close":273},"2021-10-08",83.41000366210938,{"date":275,"close":276},"2021-10-15",87.05000305175781,{"date":278,"close":279},"2021-10-22",88.58999633789062,{"date":281,"close":282},"2021-10-29",89.2699966430664,{"date":284,"close":285},"2021-11-05",92.5,{"date":287,"close":288},"2021-11-12",97.79000091552734,{"date":290,"close":291},"2021-11-19",102.16999816894531,{"date":293,"close":294},"2021-11-26",98.75,{"date":296,"close":297},"2021-12-03",102.54000091552734,{"date":299,"close":300},"2021-12-10",109.6500015258789,{"date":302,"close":303},"2021-12-17",103.0199966430664,{"date":305,"close":306},"2021-12-23",104.91999816894531,{"date":308,"close":309},"2021-12-31",108.44999694824219,{"date":311,"close":312},"2022-01-07",95.23999786376953,{"date":314,"close":315},"2022-01-14",98.52999877929688,{"date":317,"close":318},"2022-01-21",87.87000274658203,{"date":320,"close":321},"2022-01-28",86.05000305175781,{"date":323,"close":324},"2022-02-04",84.0199966430664,{"date":326,"close":327},"2022-02-11",84.23999786376953,{"date":329,"close":330},"2022-02-18",83.44000244140625,{"date":332,"close":333},"2022-02-25",86.0199966430664,{"date":335,"close":336},"2022-03-04",85.4000015258789,{"date":338,"close":339},"2022-03-11",80.95999908447266,{"date":341,"close":342},"2022-03-18",85.73999786376953,{"date":344,"close":345},"2022-03-25",77.76000213623047,{"date":347,"close":348},"2022-04-01",76.18000030517578,{"date":350,"close":351},"2022-04-08",70.83000183105469,{"date":353,"close":354},"2022-04-14",72.51000213623047,{"date":356,"close":357},"2022-04-22",71.3499984741211,{"date":359,"close":360},"2022-04-29",69.58999633789062,{"date":362,"close":363},"2022-05-06",70.0199966430664,{"date":365,"close":366},"2022-05-13",68.52999877929688,{"date":368,"close":369},"2022-05-20",68.75,{"date":371,"close":372},"2022-05-27",74.77999877929688,{"date":374,"close":375},"2022-06-03",76,{"date":377,"close":378},"2022-06-10",70.38999938964844,{"date":380,"close":381},"2022-06-17",60.560001373291016,{"date":383,"close":384},"2022-06-24",67.69000244140625,{"date":386,"close":387},"2022-07-01",70.08999633789062,{"date":389,"close":390},"2022-07-08",73.36000061035156,{"date":392,"close":393},"2022-07-15",73.45999908447266,{"date":395,"close":396},"2022-07-22",77.38999938964844,{"date":398,"close":399},"2022-07-29",78.02999877929688,{"date":401,"close":402},"2022-08-05",76.3499984741211,{"date":404,"close":405},"2022-08-12",79.72000122070312,{"date":407,"close":408},"2022-08-19",74.27999877929688,{"date":410,"close":411},"2022-08-26",72.80999755859375,{"date":413,"close":414},"2022-09-02",71.37999725341797,{"date":416,"close":417},"2022-09-09",73.33000183105469,{"date":419,"close":420},"2022-09-16",71.12000274658203,{"date":422,"close":423},"2022-09-23",71.41999816894531,{"date":425,"close":426},"2022-09-30",67.3499984741211,{"date":428,"close":429},"2022-10-07",71.91000366210938,{"date":431,"close":432},"2022-10-14",68.6500015258789,{"date":434,"close":435},"2022-10-21",69.75,{"date":437,"close":438},"2022-10-28",77.9800033569336,{"date":440,"close":441},"2022-11-04",75.18000030517578,{"date":443,"close":444},"2022-11-11",84.91999816894531,{"date":446,"close":447},"2022-11-18",81.38999938964844,{"date":449,"close":450},"2022-11-25",83.88999938964844,{"date":452,"close":453},"2022-12-02",86.33000183105469,{"date":455,"close":456},"2022-12-09",85.33999633789062,{"date":458,"close":459},"2022-12-16",89.37999725341797,{"date":461,"close":462},"2022-12-23",89.18000030517578,{"date":464,"close":465},"2022-12-30",89.13999938964844,{"date":467,"close":468},"2023-01-06",93.58000183105469,{"date":470,"close":258},"2023-01-13",{"date":472,"close":473},"2023-01-20",94.4800033569336,{"date":475,"close":476},"2023-01-27",96.5199966430664,{"date":478,"close":479},"2023-02-03",99.47000122070312,{"date":481,"close":482},"2023-02-10",98.58999633789062,{"date":484,"close":485},"2023-02-17",94.37999725341797,{"date":487,"close":488},"2023-02-24",91.16000366210938,{"date":490,"close":491},"2023-03-03",92.77999877929688,{"date":493,"close":494},"2023-03-10",94.0999984741211,{"date":496,"close":497},"2023-03-17",97.44000244140625,{"date":499,"close":500},"2023-03-24",96.93000030517578,{"date":502,"close":503},"2023-03-31",97.69000244140625,{"date":505,"close":506},"2023-04-06",95.63999938964844,{"date":508,"close":509},"2023-04-14",98.25,{"date":511,"close":512},"2023-04-21",106.58000183105469,{"date":514,"close":515},"2023-04-28",109.81999969482422,{"date":517,"close":518},"2023-05-05",108.12000274658203,{"date":520,"close":521},"2023-05-12",108.58999633789062,{"date":523,"close":524},"2023-05-19",110.19000244140625,{"date":526,"close":527},"2023-05-26",106.70999908447266,{"date":529,"close":530},"2023-06-02",112.0199966430664,{"date":532,"close":533},"2023-06-09",114.01000213623047,{"date":535,"close":536},"2023-06-16",116.4000015258789,{"date":538,"close":539},"2023-06-23",120.4000015258789,{"date":541,"close":542},"2023-06-30",121.69000244140625,{"date":544,"close":545},"2023-07-07",115.38999938964844,{"date":547,"close":548},"2023-07-14",130.30999755859375,{"date":550,"close":551},"2023-07-21",127.58000183105469,{"date":553,"close":554},"2023-07-28",127.55000305175781,{"date":556,"close":557},"2023-08-04",125.70999908447266,{"date":559,"close":560},"2023-08-11",123.01000213623047,{"date":562,"close":563},"2023-08-18",117.30999755859375,{"date":565,"close":566},"2023-08-25",114.94000244140625,{"date":568,"close":569},"2023-09-01",120.18000030517578,{"date":571,"close":563},"2023-09-08",{"date":573,"close":574},"2023-09-15",112.37000274658203,{"date":576,"close":577},"2023-09-22",109.30000305175781,{"date":579,"close":580},"2023-09-29",107.47000122070312,{"date":582,"close":583},"2023-10-06",104.30000305175781,{"date":585,"close":586},"2023-10-13",103.66000366210938,{"date":588,"close":589},"2023-10-20",100.66000366210938,{"date":591,"close":592},"2023-10-27",101.69999694824219,{"date":594,"close":595},"2023-11-03",118.86000061035156,{"date":597,"close":598},"2023-11-10",122.69999694824219,{"date":600,"close":601},"2023-11-17",128.05999755859375,{"date":603,"close":604},"2023-11-24",127.4800033569336,{"date":606,"close":607},"2023-12-01",130.86000061035156,{"date":609,"close":610},"2023-12-08",138.4600067138672,{"date":612,"close":613},"2023-12-15",150.11000061035156,{"date":615,"close":616},"2023-12-22",149.94000244140625,{"date":618,"close":619},"2023-12-29",151.97999572753906,{"date":621,"close":622},"2024-01-05",148.6300048828125,{"date":624,"close":625},"2024-01-12",153.9199981689453,{"date":627,"close":628},"2024-01-19",155.3000030517578,{"date":630,"close":631},"2024-01-26",140.5,{"date":633,"close":634},"2024-02-02",146.88999938964844,{"date":636,"close":637},"2024-02-09",144.91000366210938,{"date":639,"close":640},"2024-02-16",141.27000427246094,{"date":642,"close":643},"2024-02-23",146.10000610351562,{"date":645,"close":646},"2024-03-01",152.97000122070312,{"date":648,"close":649},"2024-03-08",153.5800018310547,{"date":651,"close":652},"2024-03-15",151.69000244140625,{"date":654,"close":655},"2024-03-22",161.82000732421875,{"date":657,"close":658},"2024-03-28",164.5500030517578,{"date":660,"close":661},"2024-04-05",158.52000427246094,{"date":663,"close":664},"2024-04-12",151.7100067138672,{"date":666,"close":667},"2024-04-19",142.19000244140625,{"date":669,"close":670},"2024-04-26",145.3300018310547,{"date":672,"close":673},"2024-05-03",148.47999572753906,{"date":675,"close":676},"2024-05-10",149.97000122070312,{"date":678,"close":679},"2024-05-17",151.5,{"date":681,"close":682},"2024-05-24",144.6199951171875,{"date":684,"close":685},"2024-05-31",147.8000030517578,{"date":687,"close":688},"2024-06-07",140.22000122070312,{"date":690,"close":691},"2024-06-14",142.77999877929688,{"date":693,"close":694},"2024-06-21",142.38999938964844,{"date":696,"close":697},"2024-06-28",140.92999267578125,{"date":699,"close":700},"2024-07-05",135.55999755859375,{"date":702,"close":703},"2024-07-12",153.74000549316406,{"date":705,"close":706},"2024-07-19",173.83999633789062,{"date":708,"close":709},"2024-07-26",176.94000244140625,{"date":711,"close":712},"2024-08-02",177.6199951171875,{"date":714,"close":715},"2024-08-09",172.97000122070312,{"date":717,"close":718},"2024-08-16",178.02000427246094,{"date":720,"close":721},"2024-08-23",191.7899932861328,{"date":723,"close":724},"2024-08-30",188.75999450683594,{"date":726,"close":727},"2024-09-06",186.13999938964844,{"date":729,"close":730},"2024-09-13",194.8000030517578,{"date":732,"close":733},"2024-09-20",191.88999938964844,{"date":735,"close":736},"2024-09-27",190.35000610351562,{"date":738,"close":739},"2024-10-04",184.63999938964844,{"date":741,"close":742},"2024-10-11",182.82000732421875,{"date":744,"close":745},"2024-10-18",194.55999755859375,{"date":747,"close":748},"2024-10-25",179.24000549316406,{"date":750,"close":751},"2024-11-01",167.63999938964844,{"date":753,"close":754},"2024-11-08",168.7899932861328,{"date":756,"close":757},"2024-11-15",161.61000061035156,{"date":759,"close":760},"2024-11-22",163.52999877929688,{"date":762,"close":763},"2024-11-29",168.77999877929688,{"date":765,"close":766},"2024-12-06",158.50999450683594,{"date":768,"close":769},"2024-12-13",149.8699951171875,{"date":771,"close":772},"2024-12-20",139.61000061035156,{"date":774,"close":775},"2024-12-27",140.27999877929688,{"date":777,"close":778},"2025-01-03",139.88999938964844,{"date":780,"close":781},"2025-01-10",136.52000427246094,{"date":783,"close":784},"2025-01-17",147.64999389648438,{"date":786,"close":787},"2025-01-24",142.9199981689453,{"date":789,"close":790},"2025-01-31",141.89999389648438,{"date":792,"close":793},"2025-02-07",129,{"date":795,"close":796},"2025-02-14",130.57000732421875,{"date":798,"close":799},"2025-02-21",125.9800033569336,{"date":801,"close":802},"2025-02-28",126.80999755859375,{"date":804,"close":805},"2025-03-07",133.4199981689453,{"date":807,"close":808},"2025-03-14",126.77999877929688,{"date":810,"close":811},"2025-03-21",128.83999633789062,{"date":813,"close":814},"2025-03-28",125.98999786376953,{"date":816,"close":817},"2025-04-04",127.87000274658203,{"date":819,"close":820},"2025-04-11",119.77999877929688,{"date":822,"close":823},"2025-04-17",121.25,{"date":825,"close":826},"2025-04-25",124.55999755859375,{"date":828,"close":829},"2025-05-02",127.30999755859375,{"date":831,"close":832},"2025-05-09",122.02999877929688,{"date":834,"close":835},"2025-05-16",125.75,{"date":837,"close":838},"2025-05-23",118.6500015258789,{"date":840,"close":841},"2025-05-30",118.05999755859375,{"date":843,"close":844},"2025-06-06",120.73999786376953,{"date":846,"close":847},"2025-06-13",123.08000183105469,{"date":849,"close":850},"2025-06-20",124.19999694824219,{"date":852,"close":853},"2025-06-27",128.69000244140625,{"date":855,"close":856},"2025-07-03",131.89999389648438,{"date":858,"close":859},"2025-07-11",136.82000732421875,{"date":861,"close":862},"2025-07-18",131.8000030517578,{"date":864,"close":865},"2025-07-21",131.22000122070312,{"date":867,"close":868},"2025-07-22",153.5,{"date":870,"close":871},"2025-07-23",148.1699981689453,{"date":873,"close":874},"2025-07-24",144.6999969482422,{"date":876,"close":877},"2025-07-25",145.32000732421875,{"date":879,"close":880},"2025-07-28",146.1999969482422,{"date":882,"close":883},"2025-07-29",147.35000610351562,{"date":885,"close":886},"2025-07-30",143.30999755859375,{"date":888,"close":889},"2025-07-31",142.83999633789062,{"date":891,"close":892},"2025-08-01",150.3000030517578,{"date":894,"close":895},"2025-08-04",153.27999877929688,{"date":897,"close":898},"2025-08-05",154.8300018310547,{"date":900,"close":901},"2025-08-06",154.05999755859375,{"date":903,"close":904},"2025-08-07",153.88999938964844,{"date":906,"close":907},"2025-08-08",156.5,{"date":909,"close":910},"2025-08-11",154.9600067138672,{"date":912,"close":913},"2025-08-12",158.25999450683594,{"date":915,"close":916},"2025-08-13",165.5500030517578,{"date":918,"close":919},"2025-08-14",163.89999389648438,{"date":921,"close":922},"2025-08-15",165.6199951171875,{"date":924,"close":925},"2025-08-18",165.16000366210938,{"date":927,"close":928},"2025-08-19",168.11000061035156,{"date":930,"close":931},"2025-08-20",163.3699951171875,{"date":933,"close":934},"2025-08-21",161.8699951171875,{"date":936,"close":937},"2025-08-22",170.67999267578125,{"date":939,"close":940},"2025-08-25",168.9600067138672,{"date":942,"close":943},"2025-08-26",168.3699951171875,{"date":945,"close":946},"2025-08-27",167.5,{"date":948,"close":949},"2025-08-28",168.91000366210938,{"date":951,"close":952},"2025-08-29",169.47999572753906,{"date":954,"close":955},"2025-09-02",170.25999450683594,{"date":957,"close":958},"2025-09-03",172.1699981689453,{"date":960,"close":961},"2025-09-04",176.69000244140625,{"date":963,"close":964},"2025-09-05",181.8000030517578,{"date":966,"close":967},"2025-09-08",184.0399932861328,{"date":969,"close":970},"2025-09-09",177.8800048828125,{"date":972,"close":973},"2025-09-10",176.1300048828125,{"date":975,"close":976},"2025-09-11",181.00999450683594,{"date":978,"close":979},"2025-09-12",177.8699951171875,{"date":981,"close":982},"2025-09-15",172.08999633789062,{"date":984,"close":985},"2025-09-16",171.69000244140625,{"date":987,"close":988},"2025-09-17",169.97999572753906,{"date":990,"close":991},"2025-09-18",169.61000061035156,{"date":993,"close":994},"2025-09-19",168.3000030517578,{"date":996,"close":997},"2025-09-22",164.22999572753906,{"date":999,"close":1000},"2025-09-23",166.27000427246094,{"date":1002,"close":1003},"2025-09-24",167.4499969482422,{"date":1005,"close":1006},"2025-09-25",165,{"date":1008,"close":1009},"2025-09-26",167.1999969482422,{"date":1011,"close":1012},"2025-09-29",169.8300018310547,{"date":1014,"close":1015},"2025-09-30",169.47000122070312,{"date":1017,"close":1018},"2025-10-01",172.44000244140625,{"date":1020,"close":1021},"2025-10-02",171.47000122070312,{"date":1023,"close":1024},"2025-10-03",174.9499969482422,{"date":1026,"close":1027},"2025-10-06",171.52999877929688,{"date":1029,"close":1030},"2025-10-07",161.16000366210938,{"date":1032,"close":1033},"2025-10-08",158.66000366210938,{"date":1035,"close":1036},"2025-10-09",151.38999938964844,{"date":1038,"close":1039},"2025-10-10",151.5800018310547,{"date":1041,"close":1042},"2025-10-13",152.58999633789062,{"date":1044,"close":1045},"2025-10-14",156.74000549316406,{"date":1047,"close":1048},"2025-10-15",155.24000549316406,{"date":1050,"close":1051},"2025-10-16",152.9199981689453,{"date":1053,"close":1054},"2025-10-17",153.69000244140625,{"date":1056,"close":1057},"2025-10-20",153.75999450683594,{"date":1059,"close":1060},"2025-10-21",158.6300048828125,{"date":1062,"close":1063},"2025-10-22",158.2100067138672,{"date":1065,"close":1066},"2025-10-23",158.5500030517578,{"date":1068,"close":1069},"2025-10-24",157.9499969482422,{"date":1071,"close":1072},"2025-10-27",158.86000061035156,{"date":1074,"close":1075},"2025-10-28",153.75,{"date":1077,"close":1078},"2025-10-29",148.2899932861328,{"date":1080,"close":1081},"2025-10-30",149.2899932861328,{"date":1083,"close":1084},"2025-10-31",149.0800018310547,{"date":1086,"close":1087},"2025-11-03",145.05999755859375,{"date":1089,"close":1090},"2025-11-04",145.58999633789062,{"date":1092,"close":1093},"2025-11-05",145.27000427246094,{"date":1095,"close":1096},"2025-11-06",145.22000122070312,{"date":1098,"close":1099},"2025-11-07",144.77000427246094,{"date":1101,"close":1102},"2025-11-10",144.57000732421875,{"date":1104,"close":1105},"2025-11-11",146.99000549316406,{"date":1107,"close":1108},"2025-11-12",146.02999877929688,{"date":1110,"close":1111},"2025-11-13",143.39999389648438,{"date":1113,"close":1114},"2025-11-14",142.42999267578125,{"date":1116,"close":1117},"2025-11-17",137.75999450683594,{"date":1119,"close":1120},"2025-11-18",138.4499969482422,{"date":1122,"close":1123},"2025-11-19",137.52999877929688,{"date":1125,"close":1126},"2025-11-20",137.32000732421875,{"date":1128,"close":1129},"2025-11-21",146.7100067138672,{"date":1131,"close":1132},"2025-11-24",146.0800018310547,{"date":1134,"close":1135},"2025-11-25",154.52999877929688,{"date":1137,"close":1138},"2025-11-26",156.75999450683594,{"date":1140,"close":1141},"2025-11-28",159.00999450683594,{"date":1143,"close":1144},"2025-12-01",157.3699951171875,{"date":1146,"close":1147},"2025-12-02",158.4600067138672,{"date":1149,"close":1006},"2025-12-03",{"date":1151,"close":1152},"2025-12-04",160.72999572753906,{"date":1154,"close":1155},"2025-12-05",158.6199951171875,{"date":1157,"close":1158},"2025-12-08",152.42999267578125,{"date":1160,"close":1161},"2025-12-09",149.35000610351562,{"date":1163,"close":1164},"2025-12-10",155.27000427246094,{"date":1166,"close":1167},"2025-12-11",155.1999969482422,{"date":1169,"close":1170},"2025-12-12",156.4499969482422,{"date":1172,"close":1173},"2025-12-15",156.47000122070312,{"date":1175,"close":1176},"2025-12-16",155.1199951171875,{"date":1178,"close":1179},"2025-12-17",152,{"date":1181,"close":1182},"2025-12-18",151.39999389648438,{"date":1184,"close":1185},"2025-12-19",147.17999267578125,{"date":1187,"close":1188},"2025-12-22",145.3800048828125,{"date":1190,"close":1191},"2025-12-23",144.47000122070312,{"date":1193,"close":1194},"2025-12-24",146.6300048828125,{"date":1196,"close":1197},"2025-12-26",146.32000732421875,{"date":1199,"close":1200},"2025-12-29",145.9600067138672,{"date":1202,"close":1203},"2025-12-30",145.52999877929688,{"date":1205,"close":1206},"2025-12-31",144.02999877929688,{"date":1208,"close":1209},"2026-01-02",145.72000122070312,{"date":1211,"close":1212},"2026-01-05",146.47999572753906,{"date":1214,"close":1215},"2026-01-06",144.5,{"date":1217,"close":1218},"2026-01-07",139.30999755859375,{"date":1220,"close":1221},"2026-01-08",145.89999389648438,{"date":1223,"close":1224},"2026-01-09",157.27999877929688,{"date":1226,"close":1227},"2026-01-12",159.7100067138672,{"date":1229,"close":1230},"2026-01-13",160.85000610351562,{"date":1232,"close":1233},"2026-01-14",159.3000030517578,{"date":1235,"close":1236},"2026-01-15",161,{"date":1238,"close":1239},"2026-01-16",155.9600067138672,{"date":1241,"close":1242},"2026-01-20",153.19000244140625,{"date":1244,"close":1245},"2026-01-21",158.11000061035156,{"date":1247,"close":1248},"2026-01-22",155.74000549316406,{"date":1250,"close":1251},"2026-01-23",150.50999450683594,{"date":1253,"close":1254},"2026-01-26",150,{"date":1256,"close":1257},"2026-01-27",148.58999633789062,{"date":1259,"close":1260},"2026-01-28",150.1699981689453,{"date":1262,"close":1263},"2026-01-29",150.4199981689453,{"date":1265,"close":1266},"2026-01-30",148.83999633789062,{"date":1268,"close":1269},"2026-02-02",149.77000427246094,{"date":1271,"close":1272},"2026-02-03",153.8300018310547,{"date":1274,"close":1275},"2026-02-04",158.22000122070312,{"date":1277,"close":1278},"2026-02-05",158.1300048828125,{"date":1280,"close":1281},"2026-02-06",156.27000427246094,{"date":1283,"close":868},"2026-02-09",{"date":1285,"close":1286},"2026-02-10",162.27999877929688,{"date":1288,"close":1289},"2026-02-11",163.85000610351562,{"date":1291,"close":1292},"2026-02-12",164.58999633789062,{"date":1294,"close":1295},"2026-02-13",167.77999877929688,{"date":1297,"close":1298},"2026-02-17",166.2899932861328,{"date":1300,"close":1301},"2026-02-18",167.25,{"date":1303,"close":1304},"2026-02-19",163.77999877929688,{"date":1306,"close":1307},"2026-02-20",164.1199951171875,{"date":1309,"close":1310},"2026-02-23",164.25,{"date":1312,"close":1313},"2026-02-24",163.9499969482422,{"date":1315,"close":1316},"2026-02-25",157.4600067138672,{"date":1318,"close":1319},"2026-02-26",158.97000122070312,{"date":1321,"close":1322},"2026-02-27",160.38999938964844,{"date":1324,"close":1325},"2026-03-02",154.39999389648438,{"date":1327,"close":1328},"2026-03-03",152.61000061035156,{"date":1330,"close":1331},"2026-03-04",152.6999969482422,{"date":1333,"close":1334},"2026-03-05",149.8800048828125,{"date":1336,"close":1337},"2026-03-06",147.25999450683594,{"date":1339,"close":1340},"2026-03-09",147.69000244140625,{"date":1342,"close":1343},"2026-03-10",145.27999877929688,{"date":1345,"close":1346},"2026-03-11",142.6699981689453,{"date":1348,"close":1349},"2026-03-12",139.0399932861328,{"date":1351,"close":1352},"2026-03-13",140.49000549316406,{"date":1354,"close":1355},"2026-03-16",142.08999633789062,{"date":1357,"close":1358},"2026-03-17",142.13999938964844,{"date":1360,"close":1361},"2026-03-18",137.25,{"date":1363,"close":1364},"2026-03-19",137.97999572753906,{"date":1366,"close":1367},"2026-03-20",133.1199951171875,{"date":1369,"close":1370},"2026-03-23",138.82000732421875,{"date":1372,"close":1373},"2026-03-24",138.3300018310547,{"date":1375,"close":1376},"2026-03-25",137.69000244140625,{"date":1378,"close":1379},"2026-03-26",135.9600067138672,{"date":1381,"close":1382},"2026-03-27",134.19000244140625,{"date":1384,"close":1385},"2026-03-30",132.52999877929688,{"date":1387,"close":1388},"2026-03-31",137.22000122070312,{"date":1390,"close":1391},"2026-04-01",138.25,{"date":1393,"close":1394},"2026-04-02",139.69000244140625,{"date":1396,"close":1397},"2026-04-06",141.72000122070312,{"date":1399,"close":1400},"2026-04-07",137.07000732421875,{"date":1402,"close":1403},"2026-04-08",142.67999267578125,{"date":1405,"close":1406},"2026-04-09",143.74000549316406,{"date":1408,"close":1409},"2026-04-10",142.63999938964844,{"date":1411,"close":1412},"2026-04-13",144.3300018310547,{"date":1414,"close":1415},"2026-04-14",145.25,{"date":1417,"close":1418},"2026-04-15",144.1999969482422,{"date":1420,"close":1421},"2026-04-16",143.35000610351562,{"date":1423,"close":1424},"2026-04-17",149.80999755859375,{"date":45,"close":1426},153.33999633789062,{"date":1428,"close":1429},"2026-04-21",162.1999969482422,{"date":62,"close":1431},161.17999267578125,{"date":1433,"close":1434},"2026-04-23",164.22000122070312,{"date":1436,"close":1437},"2026-04-24",159.89999389648438,{"date":1439,"close":1440},"2026-04-27",159.3300018310547,{"date":1442,"close":1443},"2026-04-28",156.41000366210938,{"date":1445,"close":1446},"2026-04-29",151.64999389648438,{"date":1448,"close":1449},"2026-04-30",153.86000061035156,{"date":218,"close":1451},149.97999572753906,{"date":1453,"close":1454},"2026-05-04",143.52999877929688,{"date":1456,"close":1457},"2026-05-05",146.47000122070312,{"date":1459,"close":1460},"2026-05-06",149.1699981689453,{"date":1462,"close":1463},"2026-05-07",145.97000122070312,{"date":1465,"close":1466},"2026-05-08",147.6300048828125,{"date":1468,"close":1469},"2026-05-11",144.9600067138672,{"date":1471,"close":1472},"2026-05-12",143.27000427246094,{"date":1474,"close":1475},"2026-05-13",140.72999572753906,{"date":1477,"close":1478},"2026-05-14",139.36000061035156,{"date":1480,"close":1481},"2026-05-15",135.38999938964844,{"date":1483,"close":1484},"2026-05-18",137.49000549316406,{"date":1486,"close":1487},"2026-05-19",134.72000122070312,{"date":1489,"close":1490},"2026-05-20",141.75999450683594,{"date":1492,"close":1493},"2026-05-21",144.13999938964844,{"date":1495,"close":1496},"2026-05-22",143.72999572753906,{"date":1498,"close":1499},"2026-05-26",145.60000610351562,{"date":1501,"close":1502},"2026-05-27",147.80999755859375,{"date":1504,"close":1505},"2026-05-28",146.9199981689453,{"date":1507,"close":1508},"2026-05-29",147.08999633789062,{"date":1510,"close":1511},"2026-06-01",146.97999572753906,{"date":1513,"close":1514},"2026-06-02",147.91000366210938,{"date":1516,"close":1215},"2026-06-03",{"date":1518,"close":1519},"2026-06-04",145.35000610351562,{"date":1521,"close":1499},"2026-06-05",{"date":1523,"close":1524},"2026-06-08",144.27999877929688,{"date":1526,"close":1527},"2026-06-09",151.07000732421875,{"date":1529,"close":1129},"2026-06-10",{"date":211,"close":1531},154.42999267578125,{"date":1533,"close":1534},"2026-06-12",154.08999633789062,{"date":1536,"close":1537},"2026-06-15",155.08999633789062,{"date":1539,"close":1540},"2026-06-16",156.3300018310547,{"date":1542,"close":1543},"2026-06-17",152.47999572753906,{"date":1545,"close":1546},"2026-06-18",157.80999755859375,{"date":1548,"close":1549},"2026-06-22",155.94000244140625,{"date":1551,"close":1552},"2026-06-23",156.0800018310547,{"date":1554,"close":1555},"2026-06-24",166.50999450683594,{"date":1557,"close":1558},"2026-06-25",166.9499969482422,{"date":1560,"close":1298},"2026-06-26",{"date":1562,"close":997},"2026-06-29",{"date":1564,"close":1565},"2026-06-30",162.8800048828125,{"date":1567,"close":1568},"2026-07-01",157.05999755859375,{"date":1570,"close":1571},"2026-07-02",158.57000732421875,{"date":1573,"close":1574},"2026-07-06",156.8800048828125,{"date":1576,"close":1577},"2026-07-07",155.72000122070312,{"date":1579,"close":1580},"2026-07-08",148.50999450683594,{"date":1582,"close":1583},"2026-07-09",149.5500030517578,{"date":1585,"close":1039},"2026-07-10",{"date":1587,"close":1588},"2026-07-13",148.85000610351562,{"date":1590,"close":1591},"2026-07-14",149.99000549316406,{"date":1593,"close":1594},"2026-07-15",151.5500030517578,{"date":177,"close":1596},154.4199981689453,{"date":1598,"close":1599},"2026-07-17",149.38999938964844,{"date":1601,"close":1602},"2026-07-20",144.7899932861328,{"date":175,"close":1604},143.52000427246094,{"count":179,"fetchedAt":1606,"source":170},"2026-07-27T08:05:37.086Z",1785139537036]