[{"data":1,"prerenderedAt":1576},["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-DY":25,"$fOkshlbot--p3RtXYhi_KFkWr2s8E8bTadHxoVZ0Bstw":26,"ticker-mcap-DY":153,"ticker-profile-DY":163,"ticker-earnings-DY":177,"ticker-congress-DY":181},{"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":149},{"identity":28,"transactions":33,"sectorSlug":129,"relatedTickers":130},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"67215","DYCOM INDUSTRIES INC","Construction","DY",[34,48,58,64,70,76,82,88,92,97,101,110,117,122],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-06-02T00:00:00.000Z","0001829962-26-000005-0","4","Fritzsche Jennifer M","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1829962\u002F000182996226000005\u002F0001829962-26-000005-index.htm",100,9950,"G","2026-06-02","Gift","non-discretionary",{"cik":29,"filedAt":49,"filingId":50,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":54,"totalValue":4,"transactionCode":55,"transactionDate":56,"intentLabel":57,"signalQuality":47},"2026-05-29T20:59:20.000Z","0001378818-26-000002-0","Gertel Eitan","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1378818\u002F000137881826000002\u002F0001378818-26-000002-index.htm",331,16328,"A","2026-05-28","Stock award",{"cik":29,"filedAt":59,"filingId":60,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":62,"shares":53,"sharesOwnedAfter":63,"totalValue":4,"transactionCode":55,"transactionDate":56,"intentLabel":57,"signalQuality":47},"2026-05-29T20:59:02.000Z","0001946684-26-000012-0","Skillern Raejeanne","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1946684\u002F000194668426000012\u002F0001946684-26-000012-index.htm",460,{"cik":29,"filedAt":65,"filingId":66,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":68,"shares":53,"sharesOwnedAfter":69,"totalValue":4,"transactionCode":55,"transactionDate":56,"intentLabel":57,"signalQuality":47},"2026-05-29T20:58:43.000Z","0001919348-26-000001-0","Sabater Carmen M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1919348\u002F000191934826000001\u002F0001919348-26-000001-index.htm",6804,{"cik":29,"filedAt":71,"filingId":72,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":73,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":74,"shares":53,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":55,"transactionDate":56,"intentLabel":57,"signalQuality":47},"2026-05-29T20:57:49.000Z","0001659312-26-000004-0","LeClair Stephen O","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1659312\u002F000165931226000004\u002F0001659312-26-000004-index.htm",755,{"cik":29,"filedAt":77,"filingId":78,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":53,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":55,"transactionDate":56,"intentLabel":57,"signalQuality":47},"2026-05-29T20:57:34.000Z","0001456412-26-000003-0","GALLAGHER PHILIP R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1456412\u002F000145641226000003\u002F0001456412-26-000003-index.htm",824,{"cik":29,"filedAt":83,"filingId":84,"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":85,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":86,"shares":53,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":55,"transactionDate":56,"intentLabel":57,"signalQuality":47},"2026-05-29T00:00:00.000Z","0001735666-26-000001-0","Sykes Richard K","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1735666\u002F000173566626000001\u002F0001735666-26-000001-index.htm",21727,{"cik":29,"filedAt":83,"filingId":89,"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":85,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":86,"shares":90,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":55,"transactionDate":56,"intentLabel":57,"signalQuality":47},"0001735666-26-000001-1",142,21869,{"cik":29,"filedAt":83,"filingId":93,"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":94,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":95,"shares":53,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":55,"transactionDate":56,"intentLabel":57,"signalQuality":47},"0001758927-26-000001-0","Pruitt Peter T Jr","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1758927\u002F000175892726000001\u002F0001758927-26-000001-index.htm",15645,{"cik":29,"filedAt":83,"filingId":98,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":99,"shares":53,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":55,"transactionDate":56,"intentLabel":57,"signalQuality":47},"0001829962-26-000003-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1829962\u002F000182996226000003\u002F0001829962-26-000003-index.htm",10050,{"cik":29,"filedAt":102,"filingId":103,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":104,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":55,"transactionDate":109,"intentLabel":57,"signalQuality":47},"2026-05-05T20:55:05.000Z","0001829962-26-000002-0",429.47,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1829962\u002F000182996226000002\u002F0001829962-26-000002-index.htm",25,9719,10736.75,"2026-05-04",{"cik":29,"filedAt":111,"filingId":112,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":73,"ownerTitle":39,"ownershipType":40,"pricePerShare":104,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":55,"transactionDate":109,"intentLabel":57,"signalQuality":47},"2026-05-05T20:54:47.000Z","0001659312-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1659312\u002F000165931226000002\u002F0001659312-26-000002-index.htm",28,424,12025.16,{"cik":29,"filedAt":118,"filingId":119,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":39,"ownershipType":40,"pricePerShare":104,"rawFilingUrl":120,"shares":114,"sharesOwnedAfter":121,"totalValue":116,"transactionCode":55,"transactionDate":109,"intentLabel":57,"signalQuality":47},"2026-05-05T20:54:31.000Z","0001456412-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1456412\u002F000145641226000002\u002F0001456412-26-000002-index.htm",493,{"cik":29,"filedAt":123,"filingId":124,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":104,"rawFilingUrl":125,"shares":126,"sharesOwnedAfter":127,"totalValue":128,"transactionCode":55,"transactionDate":109,"intentLabel":57,"signalQuality":47},"2026-05-05T20:54:16.000Z","0001946684-26-000011-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1946684\u002F000194668426000011\u002F0001946684-26-000011-index.htm",41,129,17608.27,"construction",[131,134,137,140,143,146],{"ticker":132,"issuerName":133},"IESC","IES Holdings, Inc.",{"ticker":135,"issuerName":136},"MTRX","MATRIX SERVICE CO",{"ticker":138,"issuerName":139},"AGX","ARGAN INC",{"ticker":141,"issuerName":142},"BLD","TopBuild Corp",{"ticker":144,"issuerName":145},"IBP","Installed Building Products, Inc.",{"ticker":147,"issuerName":148},"PWR","QUANTA SERVICES, INC.",{"count":150,"fetchedAt":151,"source":152},14,"2026-07-27T08:05:43.428Z","sqlite",{"data":154,"meta":160},{"value":155,"quality":156,"closeDate":157,"ageDays":158,"sharesAsOf":159},12907819600.231018,"fresh","2026-07-24",3,"2026-05-26",{"count":161,"fetchedAt":162,"source":152},1,"2026-07-27T08:05:43.430Z",{"data":164,"meta":176},{"ticker":32,"ceo":165,"industry":166,"fullTimeEmployees":167,"ipoDate":168,"country":169,"state":170,"city":171,"website":172,"exchangeShort":25,"marketCap":25,"beta":173,"range52w":174,"fetchedAt":175},"Daniel S. Peyovich","Engineering & Construction",15623,"1984-06-04","US","FL","Palm Beach Gardens","https:\u002F\u002Fwww.dycomind.com",1.5,"232.09-566.47","2026-06-22T13:00:47.889Z",{"count":161,"fetchedAt":162,"source":152},{"data":178,"meta":180},{"ticker":32,"points":179},[],{"count":161,"fetchedAt":162,"source":152},{"data":182,"meta":1574},{"congressTrades":183,"insiderTrades":184,"priceHistory":199,"ticker":32},[],[185,186,187,188,189,190,191,192,193,194,195,196,197,198],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":49,"filingId":50,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":54,"totalValue":4,"transactionCode":55,"transactionDate":56},{"cik":29,"filedAt":59,"filingId":60,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":62,"shares":53,"sharesOwnedAfter":63,"totalValue":4,"transactionCode":55,"transactionDate":56},{"cik":29,"filedAt":65,"filingId":66,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":68,"shares":53,"sharesOwnedAfter":69,"totalValue":4,"transactionCode":55,"transactionDate":56},{"cik":29,"filedAt":71,"filingId":72,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":73,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":74,"shares":53,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":55,"transactionDate":56},{"cik":29,"filedAt":77,"filingId":78,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":53,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":55,"transactionDate":56},{"cik":29,"filedAt":83,"filingId":84,"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":85,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":86,"shares":53,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":55,"transactionDate":56},{"cik":29,"filedAt":83,"filingId":89,"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":85,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":86,"shares":90,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":55,"transactionDate":56},{"cik":29,"filedAt":83,"filingId":93,"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":94,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":95,"shares":53,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":55,"transactionDate":56},{"cik":29,"filedAt":83,"filingId":98,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":99,"shares":53,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":55,"transactionDate":56},{"cik":29,"filedAt":102,"filingId":103,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":104,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":55,"transactionDate":109},{"cik":29,"filedAt":111,"filingId":112,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":73,"ownerTitle":39,"ownershipType":40,"pricePerShare":104,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":55,"transactionDate":109},{"cik":29,"filedAt":118,"filingId":119,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":39,"ownershipType":40,"pricePerShare":104,"rawFilingUrl":120,"shares":114,"sharesOwnedAfter":121,"totalValue":116,"transactionCode":55,"transactionDate":109},{"cik":29,"filedAt":123,"filingId":124,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":104,"rawFilingUrl":125,"shares":126,"sharesOwnedAfter":127,"totalValue":128,"transactionCode":55,"transactionDate":109},[200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,544,547,550,553,556,559,562,564,567,570,573,576,579,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1454,1457,1459,1462,1465,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524,1527,1530,1533,1536,1539,1542,1545,1548,1551,1554,1557,1560,1563,1566,1569,1572],{"date":201,"close":202},"2021-07-30",69.4000015258789,{"date":204,"close":205},"2021-08-06",72.81999969482422,{"date":207,"close":208},"2021-08-13",74.0999984741211,{"date":210,"close":211},"2021-08-20",69.5,{"date":213,"close":214},"2021-08-27",77.4800033569336,{"date":216,"close":217},"2021-09-03",70.66999816894531,{"date":219,"close":220},"2021-09-10",69.54000091552734,{"date":222,"close":223},"2021-09-17",68.19000244140625,{"date":225,"close":226},"2021-09-24",67.93000030517578,{"date":228,"close":229},"2021-10-01",73.19000244140625,{"date":231,"close":232},"2021-10-08",70.05000305175781,{"date":234,"close":235},"2021-10-15",70.26000213623047,{"date":237,"close":238},"2021-10-22",79.87999725341797,{"date":240,"close":241},"2021-10-29",79.41999816894531,{"date":243,"close":244},"2021-11-05",83.98999786376953,{"date":246,"close":247},"2021-11-12",84.76000213623047,{"date":249,"close":250},"2021-11-19",84.80999755859375,{"date":252,"close":253},"2021-11-26",96.36000061035156,{"date":255,"close":256},"2021-12-03",92.48999786376953,{"date":258,"close":259},"2021-12-10",94.33999633789062,{"date":261,"close":262},"2021-12-17",88.04000091552734,{"date":264,"close":265},"2021-12-23",91.26000213623047,{"date":267,"close":268},"2021-12-31",93.76000213623047,{"date":270,"close":271},"2022-01-07",89.7699966430664,{"date":273,"close":274},"2022-01-14",96.43000030517578,{"date":276,"close":277},"2022-01-21",81.0999984741211,{"date":279,"close":280},"2022-01-28",84.52999877929688,{"date":282,"close":283},"2022-02-04",85.43000030517578,{"date":285,"close":286},"2022-02-11",88.30000305175781,{"date":288,"close":289},"2022-02-18",91.83999633789062,{"date":291,"close":292},"2022-02-25",90.55999755859375,{"date":294,"close":295},"2022-03-04",90.88999938964844,{"date":297,"close":298},"2022-03-11",99.66999816894531,{"date":300,"close":301},"2022-03-18",99.25,{"date":303,"close":304},"2022-03-25",97.69000244140625,{"date":306,"close":307},"2022-04-01",96.37000274658203,{"date":309,"close":310},"2022-04-08",91.30999755859375,{"date":312,"close":313},"2022-04-14",94.69999694824219,{"date":315,"close":316},"2022-04-22",88.77999877929688,{"date":318,"close":319},"2022-04-29",84.91000366210938,{"date":321,"close":322},"2022-05-06",81.43000030517578,{"date":324,"close":325},"2022-05-13",78.5199966430664,{"date":327,"close":328},"2022-05-20",79.61000061035156,{"date":330,"close":331},"2022-05-27",94.1500015258789,{"date":333,"close":334},"2022-06-03",95.94999694824219,{"date":336,"close":337},"2022-06-10",94.16999816894531,{"date":339,"close":340},"2022-06-17",85.30999755859375,{"date":342,"close":343},"2022-06-24",95.48999786376953,{"date":345,"close":346},"2022-07-01",94.08000183105469,{"date":348,"close":349},"2022-07-08",95.5999984741211,{"date":351,"close":352},"2022-07-15",96.69999694824219,{"date":354,"close":355},"2022-07-22",96.66000366210938,{"date":357,"close":358},"2022-07-29",103.16000366210938,{"date":360,"close":361},"2022-08-05",104.6500015258789,{"date":363,"close":364},"2022-08-12",111.80000305175781,{"date":366,"close":367},"2022-08-19",113.4800033569336,{"date":369,"close":370},"2022-08-26",112.6500015258789,{"date":372,"close":373},"2022-09-02",109.9800033569336,{"date":375,"close":376},"2022-09-09",113.5,{"date":378,"close":379},"2022-09-16",106.66999816894531,{"date":381,"close":382},"2022-09-23",98.62999725341797,{"date":384,"close":385},"2022-09-30",95.52999877929688,{"date":387,"close":388},"2022-10-07",99.22000122070312,{"date":390,"close":391},"2022-10-14",101.33999633789062,{"date":393,"close":394},"2022-10-21",112.62000274658203,{"date":396,"close":397},"2022-10-28",120.43000030517578,{"date":399,"close":400},"2022-11-04",115.69000244140625,{"date":402,"close":403},"2022-11-11",108.86000061035156,{"date":405,"close":406},"2022-11-18",110.04000091552734,{"date":408,"close":409},"2022-11-25",91.41999816894531,{"date":411,"close":412},"2022-12-02",91.08999633789062,{"date":414,"close":415},"2022-12-09",87.93000030517578,{"date":417,"close":418},"2022-12-16",88.37000274658203,{"date":420,"close":421},"2022-12-23",93.75,{"date":423,"close":424},"2022-12-30",93.5999984741211,{"date":426,"close":427},"2023-01-06",95.72000122070312,{"date":429,"close":430},"2023-01-13",99.94999694824219,{"date":432,"close":433},"2023-01-20",98.30999755859375,{"date":435,"close":436},"2023-01-27",92.7300033569336,{"date":438,"close":439},"2023-02-03",90.93000030517578,{"date":441,"close":442},"2023-02-10",82.29000091552734,{"date":444,"close":445},"2023-02-17",82.94000244140625,{"date":447,"close":448},"2023-02-24",85.08999633789062,{"date":450,"close":451},"2023-03-03",101.11000061035156,{"date":453,"close":454},"2023-03-10",99.23999786376953,{"date":456,"close":457},"2023-03-17",95.38999938964844,{"date":459,"close":460},"2023-03-24",94.98999786376953,{"date":462,"close":463},"2023-03-31",93.6500015258789,{"date":465,"close":466},"2023-04-06",88.47000122070312,{"date":468,"close":469},"2023-04-14",92.33000183105469,{"date":471,"close":472},"2023-04-21",90.83999633789062,{"date":474,"close":475},"2023-04-28",92.62000274658203,{"date":477,"close":478},"2023-05-05",95.4000015258789,{"date":480,"close":481},"2023-05-12",96.4000015258789,{"date":483,"close":484},"2023-05-19",99.36000061035156,{"date":486,"close":487},"2023-05-26",104.29000091552734,{"date":489,"close":490},"2023-06-02",106.30999755859375,{"date":492,"close":493},"2023-06-09",109.05999755859375,{"date":495,"close":496},"2023-06-16",105.69000244140625,{"date":498,"close":499},"2023-06-23",104.58999633789062,{"date":501,"close":502},"2023-06-30",113.6500015258789,{"date":504,"close":505},"2023-07-07",112.77999877929688,{"date":507,"close":508},"2023-07-14",107.44000244140625,{"date":510,"close":511},"2023-07-21",107,{"date":513,"close":514},"2023-07-28",99.33999633789062,{"date":516,"close":517},"2023-08-04",94.58000183105469,{"date":519,"close":520},"2023-08-11",95.23999786376953,{"date":522,"close":523},"2023-08-18",94.13999938964844,{"date":525,"close":526},"2023-08-25",98.7300033569336,{"date":528,"close":529},"2023-09-01",100.77999877929688,{"date":531,"close":532},"2023-09-08",97.98999786376953,{"date":534,"close":535},"2023-09-15",96.93000030517578,{"date":537,"close":538},"2023-09-22",91.7300033569336,{"date":540,"close":541},"2023-09-29",89,{"date":543,"close":280},"2023-10-06",{"date":545,"close":546},"2023-10-13",83.41999816894531,{"date":548,"close":549},"2023-10-20",84.6500015258789,{"date":551,"close":552},"2023-10-27",84.66999816894531,{"date":554,"close":555},"2023-11-03",84.4000015258789,{"date":557,"close":558},"2023-11-10",83.37000274658203,{"date":560,"close":561},"2023-11-17",85.63999938964844,{"date":563,"close":391},"2023-11-24",{"date":565,"close":566},"2023-12-01",106.12000274658203,{"date":568,"close":569},"2023-12-08",108.55000305175781,{"date":571,"close":572},"2023-12-15",113.1500015258789,{"date":574,"close":575},"2023-12-22",114.94999694824219,{"date":577,"close":578},"2023-12-29",115.08999633789062,{"date":580,"close":493},"2024-01-05",{"date":582,"close":583},"2024-01-12",113.41000366210938,{"date":585,"close":586},"2024-01-19",113.91000366210938,{"date":588,"close":589},"2024-01-26",115.18000030517578,{"date":591,"close":592},"2024-02-02",115.41000366210938,{"date":594,"close":595},"2024-02-09",116.26000213623047,{"date":597,"close":598},"2024-02-16",115.26000213623047,{"date":600,"close":601},"2024-02-23",119.88999938964844,{"date":603,"close":604},"2024-03-01",126.31999969482422,{"date":606,"close":607},"2024-03-08",142.8300018310547,{"date":609,"close":610},"2024-03-15",143.02999877929688,{"date":612,"close":613},"2024-03-22",142.6300048828125,{"date":615,"close":616},"2024-03-28",143.52999877929688,{"date":618,"close":619},"2024-04-05",142.32000732421875,{"date":621,"close":622},"2024-04-12",137.77999877929688,{"date":624,"close":625},"2024-04-19",135.55999755859375,{"date":627,"close":628},"2024-04-26",142.75999450683594,{"date":630,"close":631},"2024-05-03",144.02999877929688,{"date":633,"close":634},"2024-05-10",150.57000732421875,{"date":636,"close":637},"2024-05-17",148.77999877929688,{"date":639,"close":640},"2024-05-24",179.72999572753906,{"date":642,"close":643},"2024-05-31",179.9600067138672,{"date":645,"close":646},"2024-06-07",179.07000732421875,{"date":648,"close":649},"2024-06-14",176.50999450683594,{"date":651,"close":652},"2024-06-21",166.8300018310547,{"date":654,"close":655},"2024-06-28",168.75999450683594,{"date":657,"close":658},"2024-07-05",169.4199981689453,{"date":660,"close":661},"2024-07-12",178.97999572753906,{"date":663,"close":664},"2024-07-19",174.86000061035156,{"date":666,"close":667},"2024-07-26",177.91000366210938,{"date":669,"close":670},"2024-08-02",172.75,{"date":672,"close":673},"2024-08-09",183.27000427246094,{"date":675,"close":676},"2024-08-16",193.1699981689453,{"date":678,"close":679},"2024-08-23",180.1199951171875,{"date":681,"close":682},"2024-08-30",175.9600067138672,{"date":684,"close":685},"2024-09-06",170,{"date":687,"close":688},"2024-09-13",184.74000549316406,{"date":690,"close":691},"2024-09-20",195.7100067138672,{"date":693,"close":694},"2024-09-27",192.83999633789062,{"date":696,"close":697},"2024-10-04",190.8800048828125,{"date":699,"close":700},"2024-10-11",189.02000427246094,{"date":702,"close":703},"2024-10-18",198.3300018310547,{"date":705,"close":706},"2024-10-25",192.05999755859375,{"date":708,"close":709},"2024-11-01",175.1999969482422,{"date":711,"close":712},"2024-11-08",189.6300048828125,{"date":714,"close":715},"2024-11-15",187.52000427246094,{"date":717,"close":718},"2024-11-22",180.3000030517578,{"date":720,"close":721},"2024-11-29",181.16000366210938,{"date":723,"close":724},"2024-12-06",192.61000061035156,{"date":726,"close":727},"2024-12-13",179.47999572753906,{"date":729,"close":730},"2024-12-20",173.75999450683594,{"date":732,"close":733},"2024-12-27",175.1699981689453,{"date":735,"close":736},"2025-01-03",180.83999633789062,{"date":738,"close":739},"2025-01-10",176.47000122070312,{"date":741,"close":742},"2025-01-17",190.5399932861328,{"date":744,"close":694},"2025-01-24",{"date":746,"close":747},"2025-01-31",189.16000366210938,{"date":749,"close":750},"2025-02-07",199.17999267578125,{"date":752,"close":753},"2025-02-14",178.1999969482422,{"date":755,"close":756},"2025-02-21",171.49000549316406,{"date":758,"close":759},"2025-02-28",163.86000061035156,{"date":761,"close":762},"2025-03-07",140.9600067138672,{"date":764,"close":765},"2025-03-14",155.57000732421875,{"date":767,"close":768},"2025-03-21",156.24000549316406,{"date":770,"close":771},"2025-03-28",153.88999938964844,{"date":773,"close":774},"2025-04-04",138.9600067138672,{"date":776,"close":777},"2025-04-11",153.27000427246094,{"date":779,"close":780},"2025-04-17",154.50999450683594,{"date":782,"close":783},"2025-04-25",165.1999969482422,{"date":785,"close":786},"2025-05-02",180.52999877929688,{"date":788,"close":789},"2025-05-09",188.42999267578125,{"date":791,"close":792},"2025-05-16",194.8300018310547,{"date":794,"close":795},"2025-05-23",225.1999969482422,{"date":797,"close":798},"2025-05-30",229.9199981689453,{"date":800,"close":801},"2025-06-06",243.02000427246094,{"date":803,"close":804},"2025-06-13",233.14999389648438,{"date":806,"close":807},"2025-06-20",234,{"date":809,"close":810},"2025-06-27",245.7100067138672,{"date":812,"close":813},"2025-07-03",250.27000427246094,{"date":815,"close":816},"2025-07-11",252.39999389648438,{"date":818,"close":819},"2025-07-18",256.5799865722656,{"date":821,"close":822},"2025-07-23",261,{"date":824,"close":825},"2025-07-24",262.4100036621094,{"date":827,"close":828},"2025-07-25",264.69000244140625,{"date":830,"close":831},"2025-07-28",264.2699890136719,{"date":833,"close":834},"2025-07-29",268.69000244140625,{"date":836,"close":837},"2025-07-30",268.489990234375,{"date":839,"close":840},"2025-07-31",268.80999755859375,{"date":842,"close":843},"2025-08-01",263.2900085449219,{"date":845,"close":846},"2025-08-04",264.9800109863281,{"date":848,"close":849},"2025-08-05",267.760009765625,{"date":851,"close":852},"2025-08-06",270.8999938964844,{"date":854,"close":855},"2025-08-07",276.42999267578125,{"date":857,"close":858},"2025-08-08",279.1300048828125,{"date":860,"close":861},"2025-08-11",274.8399963378906,{"date":863,"close":864},"2025-08-12",279.989990234375,{"date":866,"close":867},"2025-08-13",273.94000244140625,{"date":869,"close":870},"2025-08-14",267.9599914550781,{"date":872,"close":873},"2025-08-15",269.3599853515625,{"date":875,"close":876},"2025-08-18",272.9100036621094,{"date":878,"close":879},"2025-08-19",269.57000732421875,{"date":881,"close":882},"2025-08-20",257.260009765625,{"date":884,"close":885},"2025-08-21",262.19000244140625,{"date":887,"close":888},"2025-08-22",257.4200134277344,{"date":890,"close":891},"2025-08-25",253.55999755859375,{"date":893,"close":894},"2025-08-26",256.8399963378906,{"date":896,"close":897},"2025-08-27",255.6300048828125,{"date":899,"close":900},"2025-08-28",256.489990234375,{"date":902,"close":903},"2025-08-29",252.47000122070312,{"date":905,"close":906},"2025-09-02",245.30999755859375,{"date":908,"close":909},"2025-09-03",248.99000549316406,{"date":911,"close":912},"2025-09-04",254,{"date":914,"close":915},"2025-09-05",248.33999633789062,{"date":917,"close":918},"2025-09-08",252.5,{"date":920,"close":921},"2025-09-09",252.00999450683594,{"date":923,"close":924},"2025-09-10",259.2699890136719,{"date":926,"close":927},"2025-09-11",258.8299865722656,{"date":929,"close":930},"2025-09-12",257.8399963378906,{"date":932,"close":933},"2025-09-15",255.58999633789062,{"date":935,"close":936},"2025-09-16",253.0800018310547,{"date":938,"close":939},"2025-09-17",261.57000732421875,{"date":941,"close":942},"2025-09-18",270.7099914550781,{"date":944,"close":945},"2025-09-19",269.5799865722656,{"date":947,"close":948},"2025-09-22",281.1400146484375,{"date":950,"close":951},"2025-09-23",282.5400085449219,{"date":953,"close":954},"2025-09-24",276.5299987792969,{"date":956,"close":957},"2025-09-25",274.7799987792969,{"date":959,"close":960},"2025-09-26",287.45001220703125,{"date":962,"close":963},"2025-09-29",294.010009765625,{"date":965,"close":966},"2025-09-30",291.760009765625,{"date":968,"close":969},"2025-10-01",291.6600036621094,{"date":971,"close":972},"2025-10-02",291.5799865722656,{"date":974,"close":975},"2025-10-03",286.45001220703125,{"date":977,"close":978},"2025-10-06",288.6600036621094,{"date":980,"close":981},"2025-10-07",286.29998779296875,{"date":983,"close":984},"2025-10-08",294.0899963378906,{"date":986,"close":987},"2025-10-09",289.67999267578125,{"date":989,"close":990},"2025-10-10",284.3299865722656,{"date":992,"close":993},"2025-10-13",290.8999938964844,{"date":995,"close":996},"2025-10-14",292.8500061035156,{"date":998,"close":999},"2025-10-15",298.82000732421875,{"date":1001,"close":1002},"2025-10-16",295.44000244140625,{"date":1004,"close":1005},"2025-10-17",292.489990234375,{"date":1007,"close":1008},"2025-10-20",296.30999755859375,{"date":1010,"close":1011},"2025-10-21",290.2799987792969,{"date":1013,"close":1014},"2025-10-22",279.5199890136719,{"date":1016,"close":1017},"2025-10-23",286.3800048828125,{"date":1019,"close":1020},"2025-10-24",291.9599914550781,{"date":1022,"close":1023},"2025-10-27",284.1600036621094,{"date":1025,"close":1026},"2025-10-28",285.5799865722656,{"date":1028,"close":1029},"2025-10-29",288.44000244140625,{"date":1031,"close":1032},"2025-10-30",286.3599853515625,{"date":1034,"close":1035},"2025-10-31",287.7900085449219,{"date":1037,"close":1038},"2025-11-03",286.19000244140625,{"date":1040,"close":1041},"2025-11-04",282.1300048828125,{"date":1043,"close":1044},"2025-11-05",290.1499938964844,{"date":1046,"close":1047},"2025-11-06",282.9200134277344,{"date":1049,"close":1050},"2025-11-07",286.4100036621094,{"date":1052,"close":1053},"2025-11-10",293.6199951171875,{"date":1055,"close":1056},"2025-11-11",290.6099853515625,{"date":1058,"close":1059},"2025-11-12",295.57000732421875,{"date":1061,"close":1062},"2025-11-13",282.69000244140625,{"date":1064,"close":1065},"2025-11-14",291.20001220703125,{"date":1067,"close":1068},"2025-11-17",293.7699890136719,{"date":1070,"close":1071},"2025-11-18",296.20001220703125,{"date":1073,"close":1074},"2025-11-19",325.2900085449219,{"date":1076,"close":1077},"2025-11-20",323.3699951171875,{"date":1079,"close":1080},"2025-11-21",326.489990234375,{"date":1082,"close":1083},"2025-11-24",340.69000244140625,{"date":1085,"close":1086},"2025-11-25",348.44000244140625,{"date":1088,"close":1089},"2025-11-26",354.9599914550781,{"date":1091,"close":1092},"2025-11-28",361.5299987792969,{"date":1094,"close":1095},"2025-12-01",350.05999755859375,{"date":1097,"close":1098},"2025-12-02",354.30999755859375,{"date":1100,"close":1101},"2025-12-03",352.79998779296875,{"date":1103,"close":1104},"2025-12-04",354.3999938964844,{"date":1106,"close":1107},"2025-12-05",351.79998779296875,{"date":1109,"close":1110},"2025-12-08",348.9100036621094,{"date":1112,"close":1113},"2025-12-09",347.2099914550781,{"date":1115,"close":1116},"2025-12-10",355.8299865722656,{"date":1118,"close":1119},"2025-12-11",364.510009765625,{"date":1121,"close":1122},"2025-12-12",345.7799987792969,{"date":1124,"close":1125},"2025-12-15",351.19000244140625,{"date":1127,"close":1128},"2025-12-16",347.6099853515625,{"date":1130,"close":1131},"2025-12-17",340.0199890136719,{"date":1133,"close":1134},"2025-12-18",341.19000244140625,{"date":1136,"close":1137},"2025-12-19",344.3800048828125,{"date":1139,"close":1140},"2025-12-22",347.1099853515625,{"date":1142,"close":1143},"2025-12-23",348.95001220703125,{"date":1145,"close":1146},"2025-12-24",348.3999938964844,{"date":1148,"close":1149},"2025-12-26",347.6300048828125,{"date":1151,"close":1152},"2025-12-29",343.5,{"date":1154,"close":1155},"2025-12-30",342.6600036621094,{"date":1157,"close":1158},"2025-12-31",337.8999938964844,{"date":1160,"close":1161},"2026-01-02",347.55999755859375,{"date":1163,"close":1164},"2026-01-05",347.989990234375,{"date":1166,"close":1167},"2026-01-06",350.30999755859375,{"date":1169,"close":1170},"2026-01-07",354.5299987792969,{"date":1172,"close":1173},"2026-01-08",339.67999267578125,{"date":1175,"close":1176},"2026-01-09",338.80999755859375,{"date":1178,"close":1179},"2026-01-12",346.30999755859375,{"date":1181,"close":1182},"2026-01-13",356.8999938964844,{"date":1184,"close":1185},"2026-01-14",353.989990234375,{"date":1187,"close":1188},"2026-01-15",365.6499938964844,{"date":1190,"close":1191},"2026-01-16",370.6099853515625,{"date":1193,"close":1194},"2026-01-20",366.1499938964844,{"date":1196,"close":1197},"2026-01-21",375.5899963378906,{"date":1199,"close":1200},"2026-01-22",379.1000061035156,{"date":1202,"close":1203},"2026-01-23",368.2099914550781,{"date":1205,"close":1206},"2026-01-26",373.2699890136719,{"date":1208,"close":1209},"2026-01-27",374.8699951171875,{"date":1211,"close":1212},"2026-01-28",369.989990234375,{"date":1214,"close":1215},"2026-01-29",365.4700012207031,{"date":1217,"close":1218},"2026-01-30",364.3900146484375,{"date":1220,"close":1221},"2026-02-02",383.5799865722656,{"date":1223,"close":1224},"2026-02-03",391.70001220703125,{"date":1226,"close":1227},"2026-02-04",363.20001220703125,{"date":1229,"close":1230},"2026-02-05",376.239990234375,{"date":1232,"close":1233},"2026-02-06",400.4700012207031,{"date":1235,"close":1236},"2026-02-09",415.2799987792969,{"date":1238,"close":1239},"2026-02-10",410.3999938964844,{"date":1241,"close":1242},"2026-02-11",429.67999267578125,{"date":1244,"close":1245},"2026-02-12",417.3299865722656,{"date":1247,"close":1248},"2026-02-13",427.4800109863281,{"date":1250,"close":1251},"2026-02-17",422.42999267578125,{"date":1253,"close":1254},"2026-02-18",412.67999267578125,{"date":1256,"close":1257},"2026-02-19",419.3999938964844,{"date":1259,"close":1260},"2026-02-20",429.7300109863281,{"date":1262,"close":1263},"2026-02-23",420.3399963378906,{"date":1265,"close":1266},"2026-02-24",428.5799865722656,{"date":1268,"close":1269},"2026-02-25",425.4700012207031,{"date":1271,"close":1272},"2026-02-26",420.510009765625,{"date":1274,"close":1275},"2026-02-27",420.0199890136719,{"date":1277,"close":1278},"2026-03-02",418.7300109863281,{"date":1280,"close":1281},"2026-03-03",403.489990234375,{"date":1283,"close":1284},"2026-03-04",387.07000732421875,{"date":1286,"close":1287},"2026-03-05",369.9800109863281,{"date":1289,"close":1290},"2026-03-06",357.07000732421875,{"date":1292,"close":1293},"2026-03-09",360.2900085449219,{"date":1295,"close":1296},"2026-03-10",362.9700012207031,{"date":1298,"close":1299},"2026-03-11",366.95001220703125,{"date":1301,"close":1302},"2026-03-12",357.25,{"date":1304,"close":1305},"2026-03-13",347.2300109863281,{"date":1307,"close":1308},"2026-03-16",357.9599914550781,{"date":1310,"close":1311},"2026-03-17",361.42999267578125,{"date":1313,"close":1314},"2026-03-18",352.19000244140625,{"date":1316,"close":1317},"2026-03-19",355.6000061035156,{"date":1319,"close":1320},"2026-03-20",336.3800048828125,{"date":1322,"close":1323},"2026-03-23",349.739990234375,{"date":1325,"close":1326},"2026-03-24",350.6300048828125,{"date":1328,"close":1329},"2026-03-25",353.5199890136719,{"date":1331,"close":1332},"2026-03-26",336.7699890136719,{"date":1334,"close":1335},"2026-03-27",341.9599914550781,{"date":1337,"close":1338},"2026-03-30",324.7300109863281,{"date":1340,"close":1341},"2026-03-31",338.82000732421875,{"date":1343,"close":1344},"2026-04-01",347.45001220703125,{"date":1346,"close":1347},"2026-04-02",348.1499938964844,{"date":1349,"close":1350},"2026-04-06",348.6300048828125,{"date":1352,"close":1353},"2026-04-07",356.7900085449219,{"date":1355,"close":1356},"2026-04-08",381,{"date":1358,"close":1359},"2026-04-09",391.6199951171875,{"date":1361,"close":1362},"2026-04-10",393,{"date":1364,"close":1365},"2026-04-13",396.95001220703125,{"date":1367,"close":1368},"2026-04-14",392.25,{"date":1370,"close":1371},"2026-04-15",395,{"date":1373,"close":1374},"2026-04-16",400.3800048828125,{"date":1376,"close":1377},"2026-04-17",399.45001220703125,{"date":1379,"close":1380},"2026-04-20",410.260009765625,{"date":1382,"close":1383},"2026-04-21",404.80999755859375,{"date":1385,"close":1386},"2026-04-22",408.04998779296875,{"date":1388,"close":1389},"2026-04-23",414.3500061035156,{"date":1391,"close":1392},"2026-04-24",410.7200012207031,{"date":1394,"close":1395},"2026-04-27",416.010009765625,{"date":1397,"close":1398},"2026-04-28",403.45001220703125,{"date":1400,"close":1401},"2026-04-29",390.30999755859375,{"date":1403,"close":1404},"2026-04-30",414.1000061035156,{"date":1406,"close":1407},"2026-05-01",433.6000061035156,{"date":109,"close":1409},429.4700012207031,{"date":1411,"close":1412},"2026-05-05",457.1400146484375,{"date":1414,"close":1415},"2026-05-06",457.7799987792969,{"date":1417,"close":1418},"2026-05-07",426.3599853515625,{"date":1420,"close":1421},"2026-05-08",428.30999755859375,{"date":1423,"close":1424},"2026-05-11",430.95001220703125,{"date":1426,"close":1427},"2026-05-12",429.3999938964844,{"date":1429,"close":1430},"2026-05-13",444.80999755859375,{"date":1432,"close":1433},"2026-05-14",450.9800109863281,{"date":1435,"close":1436},"2026-05-15",437.3699951171875,{"date":1438,"close":1439},"2026-05-18",419.6600036621094,{"date":1441,"close":1442},"2026-05-19",413.3500061035156,{"date":1444,"close":1445},"2026-05-20",412.7799987792969,{"date":1447,"close":1448},"2026-05-21",414.42999267578125,{"date":1450,"close":1451},"2026-05-22",411.20001220703125,{"date":159,"close":1453},420.4700012207031,{"date":1455,"close":1456},"2026-05-27",529.1300048828125,{"date":56,"close":1458},535.2000122070312,{"date":1460,"close":1461},"2026-05-29",510,{"date":1463,"close":1464},"2026-06-01",493.8900146484375,{"date":45,"close":1466},485.9700012207031,{"date":1468,"close":1469},"2026-06-03",484.1099853515625,{"date":1471,"close":1472},"2026-06-04",488.57000732421875,{"date":1474,"close":1475},"2026-06-05",466.2799987792969,{"date":1477,"close":1478},"2026-06-08",458.8599853515625,{"date":1480,"close":1481},"2026-06-09",453.7900085449219,{"date":1483,"close":1484},"2026-06-10",445.8900146484375,{"date":1486,"close":1487},"2026-06-11",464.57000732421875,{"date":1489,"close":1490},"2026-06-12",469,{"date":1492,"close":1493},"2026-06-15",471.29998779296875,{"date":1495,"close":1496},"2026-06-16",471.7200012207031,{"date":1498,"close":1499},"2026-06-17",461.3800048828125,{"date":1501,"close":1502},"2026-06-18",456.6499938964844,{"date":1504,"close":1505},"2026-06-22",468.010009765625,{"date":1507,"close":1508},"2026-06-23",464.6400146484375,{"date":1510,"close":1511},"2026-06-24",483.4800109863281,{"date":1513,"close":1514},"2026-06-25",493.6099853515625,{"date":1516,"close":1517},"2026-06-26",488.25,{"date":1519,"close":1520},"2026-06-29",506.79998779296875,{"date":1522,"close":1523},"2026-06-30",505.5899963378906,{"date":1525,"close":1526},"2026-07-01",470.510009765625,{"date":1528,"close":1529},"2026-07-02",437.760009765625,{"date":1531,"close":1532},"2026-07-06",431,{"date":1534,"close":1535},"2026-07-07",413.1499938964844,{"date":1537,"close":1538},"2026-07-08",426.70001220703125,{"date":1540,"close":1541},"2026-07-09",427.2099914550781,{"date":1543,"close":1544},"2026-07-10",425.7200012207031,{"date":1546,"close":1547},"2026-07-13",410.1099853515625,{"date":1549,"close":1550},"2026-07-14",418.8699951171875,{"date":1552,"close":1553},"2026-07-15",428.7699890136719,{"date":1555,"close":1556},"2026-07-16",412.8599853515625,{"date":1558,"close":1559},"2026-07-17",407.1099853515625,{"date":1561,"close":1562},"2026-07-20",410.17999267578125,{"date":1564,"close":1565},"2026-07-21",423.2300109863281,{"date":1567,"close":1568},"2026-07-22",434.1499938964844,{"date":1570,"close":1571},"2026-07-23",440.3900146484375,{"date":157,"close":1573},429.80999755859375,{"count":161,"fetchedAt":1575,"source":152},"2026-07-27T08:05:43.468Z",1785139543364]