[{"data":1,"prerenderedAt":1568},["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-GVA":25,"$fcdxB3k2JJMCydjd0jzAihy7Kq6mOpmgtsCsumDBYUMI":26,"ticker-mcap-GVA":158,"ticker-profile-GVA":168,"ticker-earnings-GVA":182,"ticker-congress-GVA":186,"i-lucide:info":1566},{"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":154},{"identity":28,"transactions":33,"sectorSlug":134,"relatedTickers":135},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"861459","GRANITE CONSTRUCTION INC","Construction","GVA",[34,51,59,66,77,82,87,92,96,101,106,112,126],{"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":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-06-15T00:00:00.000Z","0002086947-26-000006-0","4","Romer John Timothy","","D",141.79,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2086947\u002F000208694726000006\u002F0002086947-26-000006-index.htm",375,2426,53171.25,"P","2026-06-12","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":52,"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":53,"rawFilingUrl":42,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":46,"transactionDate":57,"intentLabel":48,"signalQuality":49,"insiderHistory":58},"0002086947-26-000006-1",143.4,273,2699,39148.200000000004,"2026-06-15",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":60,"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":61,"rawFilingUrl":42,"shares":62,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":46,"transactionDate":57,"intentLabel":48,"signalQuality":49,"insiderHistory":65},"0002086947-26-000006-2",144.32,102,2801,14720.64,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":67,"filingId":68,"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":69,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":73,"transactionDate":74,"intentLabel":75,"signalQuality":76},"2026-06-09T00:00:00.000Z","0001615786-26-000008-0","CAMPBELL MOLLY","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1615786\u002F000161578626000008\u002F0001615786-26-000008-index.htm",1036,13375,"A","2026-06-08","Stock award","non-discretionary",{"cik":29,"filedAt":67,"filingId":78,"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":79,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":71,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":73,"transactionDate":74,"intentLabel":75,"signalQuality":76},"0001429394-26-000005-0","Krusi Alan","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1429394\u002F000142939426000005\u002F0001429394-26-000005-index.htm",23064,{"cik":29,"filedAt":67,"filingId":83,"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":84,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":85,"shares":71,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":73,"transactionDate":74,"intentLabel":75,"signalQuality":76},"0001179386-26-000004-0","HERNANDEZ CARLOS M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1179386\u002F000117938626000004\u002F0001179386-26-000004-index.htm",4632,{"cik":29,"filedAt":67,"filingId":88,"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":89,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":90,"shares":71,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":73,"transactionDate":74,"intentLabel":75,"signalQuality":76},"0001195724-26-000004-0","CALDERA LOUIS E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1195724\u002F000119572426000004\u002F0001195724-26-000004-index.htm",13254,{"cik":29,"filedAt":67,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":94,"shares":71,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":73,"transactionDate":74,"intentLabel":75,"signalQuality":76},"0002086947-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2086947\u002F000208694726000004\u002F0002086947-26-000004-index.htm",2051,{"cik":29,"filedAt":67,"filingId":97,"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":98,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":99,"shares":71,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":73,"transactionDate":74,"intentLabel":75,"signalQuality":76},"0001864062-26-000004-0","Mullen Laura M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1864062\u002F000186406226000004\u002F0001864062-26-000004-index.htm",14529,{"cik":29,"filedAt":67,"filingId":102,"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":103,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":104,"shares":71,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":73,"transactionDate":74,"intentLabel":75,"signalQuality":76},"0001297394-26-000004-0","Mastin Celeste Beeks","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1297394\u002F000129739426000004\u002F0001297394-26-000004-index.htm",11335,{"cik":29,"filedAt":67,"filingId":107,"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":108,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":111,"totalValue":4,"transactionCode":73,"transactionDate":74,"intentLabel":75,"signalQuality":76},"0001667559-26-000004-0","McNally Michael F","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1667559\u002F000166755926000004\u002F0001667559-26-000004-index.htm",1501,35662,{"cik":29,"filedAt":113,"filingId":114,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":115,"ownerTitle":116,"ownershipType":40,"pricePerShare":117,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":121,"transactionCode":122,"transactionDate":74,"intentLabel":123,"signalQuality":124,"insiderHistory":125},"2026-06-08T00:00:00.000Z","0001798462-26-000006-0","Tatusko Michael G","Senior Vice President",141,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1798462\u002F000179846226000006\u002F0001798462-26-000006-index.htm",7500,29787.28,1057500,"S","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":113,"filingId":127,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":128,"ownerTitle":116,"ownershipType":40,"pricePerShare":117,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":122,"transactionDate":74,"intentLabel":123,"signalQuality":124,"insiderHistory":133},"0001934956-26-000006-0","Williams Bradley Jay","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1934956\u002F000193495626000006\u002F0001934956-26-000006-index.htm",6734,7041,949494,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"construction",[136,139,142,145,148,151],{"ticker":137,"issuerName":138},"IESC","IES Holdings, Inc.",{"ticker":140,"issuerName":141},"MTRX","MATRIX SERVICE CO",{"ticker":143,"issuerName":144},"AGX","ARGAN INC",{"ticker":146,"issuerName":147},"BLD","TopBuild Corp",{"ticker":149,"issuerName":150},"IBP","Installed Building Products, Inc.",{"ticker":152,"issuerName":153},"PWR","QUANTA SERVICES, INC.",{"count":155,"fetchedAt":156,"source":157},13,"2026-07-27T08:06:16.916Z","sqlite",{"data":159,"meta":165},{"value":160,"quality":161,"closeDate":162,"ageDays":163,"sharesAsOf":164},5543144190.238701,"fresh","2026-07-23",4,"2026-04-24",{"count":166,"fetchedAt":167,"source":157},1,"2026-07-27T08:06:16.917Z",{"data":169,"meta":181},{"ticker":32,"ceo":170,"industry":171,"fullTimeEmployees":172,"ipoDate":173,"country":174,"state":175,"city":176,"website":177,"exchangeShort":25,"marketCap":25,"beta":178,"range52w":179,"fetchedAt":180},"Kyle T. Larkin","Engineering & Construction",5800,"1990-04-20","US","CA","Watsonville","https:\u002F\u002Fwww.graniteconstruction.com",1.301,"89.8-162.08","2026-07-18T09:01:52.211Z",{"count":166,"fetchedAt":167,"source":157},{"data":183,"meta":185},{"ticker":32,"points":184},[],{"count":166,"fetchedAt":167,"source":157},{"data":187,"meta":1564},{"congressTrades":188,"insiderTrades":189,"priceHistory":203,"ticker":32},[],[190,191,192,193,194,195,196,197,198,199,200,201,202],{"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":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":52,"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":53,"rawFilingUrl":42,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":46,"transactionDate":57},{"cik":29,"filedAt":35,"filingId":60,"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":61,"rawFilingUrl":42,"shares":62,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":46,"transactionDate":57},{"cik":29,"filedAt":67,"filingId":68,"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":69,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":73,"transactionDate":74},{"cik":29,"filedAt":67,"filingId":78,"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":79,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":71,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":73,"transactionDate":74},{"cik":29,"filedAt":67,"filingId":83,"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":84,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":85,"shares":71,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":73,"transactionDate":74},{"cik":29,"filedAt":67,"filingId":88,"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":89,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":90,"shares":71,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":73,"transactionDate":74},{"cik":29,"filedAt":67,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":94,"shares":71,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":73,"transactionDate":74},{"cik":29,"filedAt":67,"filingId":97,"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":98,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":99,"shares":71,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":73,"transactionDate":74},{"cik":29,"filedAt":67,"filingId":102,"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":103,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":104,"shares":71,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":73,"transactionDate":74},{"cik":29,"filedAt":67,"filingId":107,"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":108,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":111,"totalValue":4,"transactionCode":73,"transactionDate":74},{"cik":29,"filedAt":113,"filingId":114,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":115,"ownerTitle":116,"ownershipType":40,"pricePerShare":117,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":121,"transactionCode":122,"transactionDate":74},{"cik":29,"filedAt":113,"filingId":127,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":128,"ownerTitle":116,"ownershipType":40,"pricePerShare":117,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":122,"transactionDate":74},[204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,380,383,386,389,392,395,398,401,404,407,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,456,459,462,465,468,471,474,477,480,483,486,489,492,494,497,500,502,505,508,511,514,517,520,523,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,934,936,939,942,945,948,951,954,957,960,962,965,968,971,974,976,979,982,985,988,991,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1475,1478,1481,1484,1486,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524,1527,1530,1533,1536,1539,1542,1545,1548,1551,1554,1557,1559,1562],{"date":205,"close":206},"2021-07-30",38.41999816894531,{"date":208,"close":209},"2021-08-06",39.529998779296875,{"date":211,"close":212},"2021-08-13",41.31999969482422,{"date":214,"close":215},"2021-08-20",38.779998779296875,{"date":217,"close":218},"2021-08-27",41.56999969482422,{"date":220,"close":221},"2021-09-03",40.93000030517578,{"date":223,"close":224},"2021-09-10",38.93000030517578,{"date":226,"close":227},"2021-09-17",39.95000076293945,{"date":229,"close":230},"2021-09-24",40.380001068115234,{"date":232,"close":233},"2021-10-01",40.45000076293945,{"date":235,"close":236},"2021-10-08",39.599998474121094,{"date":238,"close":239},"2021-10-15",39.22999954223633,{"date":241,"close":242},"2021-10-22",39.630001068115234,{"date":244,"close":245},"2021-10-29",37.119998931884766,{"date":247,"close":248},"2021-11-05",41.880001068115234,{"date":250,"close":251},"2021-11-12",42.290000915527344,{"date":253,"close":254},"2021-11-19",42.560001373291016,{"date":256,"close":257},"2021-11-26",40.720001220703125,{"date":259,"close":260},"2021-12-03",38.939998626708984,{"date":262,"close":263},"2021-12-10",39.45000076293945,{"date":265,"close":266},"2021-12-17",37.06999969482422,{"date":268,"close":269},"2021-12-23",38.36000061035156,{"date":271,"close":272},"2021-12-31",38.70000076293945,{"date":274,"close":275},"2022-01-07",38.619998931884766,{"date":277,"close":278},"2022-01-14",38.15999984741211,{"date":280,"close":281},"2022-01-21",35.97999954223633,{"date":283,"close":284},"2022-01-28",35.79999923706055,{"date":286,"close":287},"2022-02-04",35.18000030517578,{"date":289,"close":290},"2022-02-11",35.2599983215332,{"date":292,"close":293},"2022-02-18",35.43000030517578,{"date":295,"close":296},"2022-02-25",32.40999984741211,{"date":298,"close":299},"2022-03-04",29.579999923706055,{"date":301,"close":302},"2022-03-11",31.790000915527344,{"date":304,"close":305},"2022-03-18",33.25,{"date":307,"close":308},"2022-03-25",33.060001373291016,{"date":310,"close":311},"2022-04-01",33.11000061035156,{"date":313,"close":314},"2022-04-08",31.399999618530273,{"date":316,"close":317},"2022-04-14",32.52000045776367,{"date":319,"close":320},"2022-04-22",30.68000030517578,{"date":322,"close":323},"2022-04-29",29.649999618530273,{"date":325,"close":326},"2022-05-06",31.43000030517578,{"date":328,"close":329},"2022-05-13",30,{"date":331,"close":332},"2022-05-20",31.700000762939453,{"date":334,"close":335},"2022-05-27",33.09000015258789,{"date":337,"close":338},"2022-06-03",32.279998779296875,{"date":340,"close":341},"2022-06-10",31.350000381469727,{"date":343,"close":344},"2022-06-17",28.170000076293945,{"date":346,"close":347},"2022-06-24",29.239999771118164,{"date":349,"close":350},"2022-07-01",29.18000030517578,{"date":352,"close":353},"2022-07-08",28.81999969482422,{"date":355,"close":356},"2022-07-15",28.75,{"date":358,"close":359},"2022-07-22",29.959999084472656,{"date":361,"close":362},"2022-07-29",29.899999618530273,{"date":364,"close":365},"2022-08-05",30.5,{"date":367,"close":368},"2022-08-12",31.549999237060547,{"date":370,"close":371},"2022-08-19",31.06999969482422,{"date":373,"close":374},"2022-08-26",30.739999771118164,{"date":376,"close":377},"2022-09-02",29.209999084472656,{"date":379,"close":359},"2022-09-09",{"date":381,"close":382},"2022-09-16",27.8700008392334,{"date":384,"close":385},"2022-09-23",26.959999084472656,{"date":387,"close":388},"2022-09-30",25.389999389648438,{"date":390,"close":391},"2022-10-07",26.8799991607666,{"date":393,"close":394},"2022-10-14",26.260000228881836,{"date":396,"close":397},"2022-10-21",27.06999969482422,{"date":399,"close":400},"2022-10-28",33.209999084472656,{"date":402,"close":403},"2022-11-04",34.41999816894531,{"date":405,"close":406},"2022-11-11",33.63999938964844,{"date":408,"close":293},"2022-11-18",{"date":410,"close":411},"2022-11-25",35.5,{"date":413,"close":414},"2022-12-02",36.52000045776367,{"date":416,"close":417},"2022-12-09",35.72999954223633,{"date":419,"close":420},"2022-12-16",34.959999084472656,{"date":422,"close":423},"2022-12-23",35.41999816894531,{"date":425,"close":426},"2022-12-30",35.06999969482422,{"date":428,"close":429},"2023-01-06",35.47999954223633,{"date":431,"close":432},"2023-01-13",39.099998474121094,{"date":434,"close":435},"2023-01-20",39.66999816894531,{"date":437,"close":438},"2023-01-27",41.5,{"date":440,"close":441},"2023-02-03",43.099998474121094,{"date":443,"close":444},"2023-02-10",41,{"date":446,"close":447},"2023-02-17",43.779998779296875,{"date":449,"close":450},"2023-02-24",43.63999938964844,{"date":452,"close":453},"2023-03-03",43.5099983215332,{"date":455,"close":221},"2023-03-10",{"date":457,"close":458},"2023-03-17",40.040000915527344,{"date":460,"close":461},"2023-03-24",39.900001525878906,{"date":463,"close":464},"2023-03-31",41.08000183105469,{"date":466,"close":467},"2023-04-06",38.54999923706055,{"date":469,"close":470},"2023-04-14",38.599998474121094,{"date":472,"close":473},"2023-04-21",37.77000045776367,{"date":475,"close":476},"2023-04-28",38.130001068115234,{"date":478,"close":479},"2023-05-05",35.83000183105469,{"date":481,"close":482},"2023-05-12",37.0099983215332,{"date":484,"close":485},"2023-05-19",37.099998474121094,{"date":487,"close":488},"2023-05-26",36.720001220703125,{"date":490,"close":491},"2023-06-02",38.380001068115234,{"date":493,"close":435},"2023-06-09",{"date":495,"close":496},"2023-06-16",39.779998779296875,{"date":498,"close":499},"2023-06-23",39.279998779296875,{"date":501,"close":496},"2023-06-30",{"date":503,"close":504},"2023-07-07",39.34000015258789,{"date":506,"close":507},"2023-07-14",40.599998474121094,{"date":509,"close":510},"2023-07-21",42.689998626708984,{"date":512,"close":513},"2023-07-28",40.09000015258789,{"date":515,"close":516},"2023-08-04",42.029998779296875,{"date":518,"close":519},"2023-08-11",42.25,{"date":521,"close":522},"2023-08-18",40.439998626708984,{"date":524,"close":257},"2023-08-25",{"date":526,"close":527},"2023-09-01",42.36000061035156,{"date":529,"close":530},"2023-09-08",39.720001220703125,{"date":532,"close":533},"2023-09-15",39.11000061035156,{"date":535,"close":536},"2023-09-22",37.25,{"date":538,"close":539},"2023-09-29",38.02000045776367,{"date":541,"close":542},"2023-10-06",38.18000030517578,{"date":544,"close":545},"2023-10-13",36.41999816894531,{"date":547,"close":548},"2023-10-20",35.29999923706055,{"date":550,"close":551},"2023-10-27",34.27000045776367,{"date":553,"close":554},"2023-11-03",45.93000030517578,{"date":556,"close":557},"2023-11-10",44.81999969482422,{"date":559,"close":560},"2023-11-17",46.43000030517578,{"date":562,"close":563},"2023-11-24",45.97999954223633,{"date":565,"close":566},"2023-12-01",46.880001068115234,{"date":568,"close":569},"2023-12-08",48.36000061035156,{"date":571,"close":572},"2023-12-15",49.540000915527344,{"date":574,"close":575},"2023-12-22",51.189998626708984,{"date":577,"close":578},"2023-12-29",50.86000061035156,{"date":580,"close":581},"2024-01-05",48.20000076293945,{"date":583,"close":584},"2024-01-12",46.9900016784668,{"date":586,"close":587},"2024-01-19",45.310001373291016,{"date":589,"close":590},"2024-01-26",44.97999954223633,{"date":592,"close":593},"2024-02-02",45.060001373291016,{"date":595,"close":596},"2024-02-09",47.849998474121094,{"date":598,"close":599},"2024-02-16",50.7599983215332,{"date":601,"close":602},"2024-02-23",49.5099983215332,{"date":604,"close":605},"2024-03-01",52.060001373291016,{"date":607,"close":608},"2024-03-08",53.349998474121094,{"date":610,"close":611},"2024-03-15",54.439998626708984,{"date":613,"close":614},"2024-03-22",55.029998779296875,{"date":616,"close":617},"2024-03-28",57.130001068115234,{"date":619,"close":620},"2024-04-05",56.810001373291016,{"date":622,"close":623},"2024-04-12",55.34000015258789,{"date":625,"close":626},"2024-04-19",53.439998626708984,{"date":628,"close":629},"2024-04-26",55.529998779296875,{"date":631,"close":632},"2024-05-03",59.38999938964844,{"date":634,"close":635},"2024-05-10",62.34000015258789,{"date":637,"close":638},"2024-05-17",62.209999084472656,{"date":640,"close":641},"2024-05-24",62.43000030517578,{"date":643,"close":644},"2024-05-31",62.290000915527344,{"date":646,"close":647},"2024-06-07",59.15999984741211,{"date":649,"close":644},"2024-06-14",{"date":651,"close":652},"2024-06-21",62.470001220703125,{"date":654,"close":655},"2024-06-28",61.970001220703125,{"date":657,"close":658},"2024-07-05",61.59000015258789,{"date":660,"close":661},"2024-07-12",63.18000030517578,{"date":663,"close":664},"2024-07-19",64.55000305175781,{"date":666,"close":667},"2024-07-26",68.83000183105469,{"date":669,"close":670},"2024-08-02",69.5199966430664,{"date":672,"close":673},"2024-08-09",69.23999786376953,{"date":675,"close":676},"2024-08-16",70.98999786376953,{"date":678,"close":679},"2024-08-23",73.69999694824219,{"date":681,"close":682},"2024-08-30",75.16000366210938,{"date":684,"close":685},"2024-09-06",71.38999938964844,{"date":687,"close":688},"2024-09-13",76.37000274658203,{"date":690,"close":691},"2024-09-20",80.27999877929688,{"date":693,"close":694},"2024-09-27",79.11000061035156,{"date":696,"close":697},"2024-10-04",81.29000091552734,{"date":699,"close":700},"2024-10-11",81.77999877929688,{"date":702,"close":703},"2024-10-18",82.2300033569336,{"date":705,"close":706},"2024-10-25",81.62000274658203,{"date":708,"close":709},"2024-11-01",86.47000122070312,{"date":711,"close":712},"2024-11-08",97.94000244140625,{"date":714,"close":715},"2024-11-15",95.61000061035156,{"date":717,"close":718},"2024-11-22",99.29000091552734,{"date":720,"close":721},"2024-11-29",99.37000274658203,{"date":723,"close":724},"2024-12-06",98.2699966430664,{"date":726,"close":727},"2024-12-13",93.44000244140625,{"date":729,"close":730},"2024-12-20",90.66999816894531,{"date":732,"close":733},"2024-12-27",89.0999984741211,{"date":735,"close":736},"2025-01-03",89.44000244140625,{"date":738,"close":739},"2025-01-10",87.23999786376953,{"date":741,"close":742},"2025-01-17",92.37000274658203,{"date":744,"close":745},"2025-01-24",91.48999786376953,{"date":747,"close":748},"2025-01-31",88.13999938964844,{"date":750,"close":751},"2025-02-07",88.5199966430664,{"date":753,"close":754},"2025-02-14",86.87000274658203,{"date":756,"close":757},"2025-02-21",82.19999694824219,{"date":759,"close":760},"2025-02-28",82.58000183105469,{"date":762,"close":763},"2025-03-07",74.05999755859375,{"date":765,"close":766},"2025-03-14",74.05000305175781,{"date":768,"close":769},"2025-03-21",76.19999694824219,{"date":771,"close":772},"2025-03-28",75.19999694824219,{"date":774,"close":775},"2025-04-04",72.05000305175781,{"date":777,"close":778},"2025-04-11",78.56999969482422,{"date":780,"close":781},"2025-04-17",77.25,{"date":783,"close":784},"2025-04-25",79.91999816894531,{"date":786,"close":787},"2025-05-02",81.1500015258789,{"date":789,"close":790},"2025-05-09",82.5199966430664,{"date":792,"close":793},"2025-05-16",87.02999877929688,{"date":795,"close":796},"2025-05-23",88.04000091552734,{"date":798,"close":799},"2025-05-30",89.44999694824219,{"date":801,"close":802},"2025-06-06",91.91000366210938,{"date":804,"close":805},"2025-06-13",89.06999969482422,{"date":807,"close":808},"2025-06-20",89.02999877929688,{"date":810,"close":811},"2025-06-27",92.87999725341797,{"date":813,"close":814},"2025-07-03",93.9000015258789,{"date":816,"close":817},"2025-07-11",93.73999786376953,{"date":819,"close":820},"2025-07-18",94.04000091552734,{"date":822,"close":823},"2025-07-22",94.97000122070312,{"date":825,"close":826},"2025-07-23",95.87999725341797,{"date":828,"close":829},"2025-07-24",94.87000274658203,{"date":831,"close":832},"2025-07-25",95.94000244140625,{"date":834,"close":835},"2025-07-28",94.26000213623047,{"date":837,"close":838},"2025-07-29",94.70999908447266,{"date":840,"close":841},"2025-07-30",95.08999633789062,{"date":843,"close":844},"2025-07-31",94.47000122070312,{"date":846,"close":847},"2025-08-01",92.27999877929688,{"date":849,"close":850},"2025-08-04",92.79000091552734,{"date":852,"close":853},"2025-08-05",94.5,{"date":855,"close":856},"2025-08-06",93.33999633789062,{"date":858,"close":859},"2025-08-07",100.94000244140625,{"date":861,"close":862},"2025-08-08",106.0199966430664,{"date":864,"close":865},"2025-08-11",106.87000274658203,{"date":867,"close":868},"2025-08-12",109.37000274658203,{"date":870,"close":871},"2025-08-13",111.29000091552734,{"date":873,"close":874},"2025-08-14",110.80000305175781,{"date":876,"close":877},"2025-08-15",109.25,{"date":879,"close":880},"2025-08-18",110.04000091552734,{"date":882,"close":883},"2025-08-19",109.44999694824219,{"date":885,"close":886},"2025-08-20",109.55000305175781,{"date":888,"close":889},"2025-08-21",109.58999633789062,{"date":891,"close":892},"2025-08-22",111.05000305175781,{"date":894,"close":895},"2025-08-25",109.63999938964844,{"date":897,"close":898},"2025-08-26",110.5,{"date":900,"close":901},"2025-08-27",109.97000122070312,{"date":903,"close":904},"2025-08-28",109.91999816894531,{"date":906,"close":907},"2025-08-29",107.75,{"date":909,"close":910},"2025-09-02",106.56999969482422,{"date":912,"close":913},"2025-09-03",105.7300033569336,{"date":915,"close":916},"2025-09-04",108.31999969482422,{"date":918,"close":919},"2025-09-05",108.0999984741211,{"date":921,"close":922},"2025-09-08",108.16999816894531,{"date":924,"close":925},"2025-09-09",107.44999694824219,{"date":927,"close":928},"2025-09-10",108.44999694824219,{"date":930,"close":931},"2025-09-11",109.58000183105469,{"date":933,"close":925},"2025-09-12",{"date":935,"close":868},"2025-09-15",{"date":937,"close":938},"2025-09-16",108.30999755859375,{"date":940,"close":941},"2025-09-17",107.5999984741211,{"date":943,"close":944},"2025-09-18",109.5999984741211,{"date":946,"close":947},"2025-09-19",110,{"date":949,"close":950},"2025-09-22",110.66000366210938,{"date":952,"close":953},"2025-09-23",110.41000366210938,{"date":955,"close":956},"2025-09-24",108.98999786376953,{"date":958,"close":959},"2025-09-25",108.62999725341797,{"date":961,"close":956},"2025-09-26",{"date":963,"close":964},"2025-09-29",109.05999755859375,{"date":966,"close":967},"2025-09-30",109.6500015258789,{"date":969,"close":970},"2025-10-01",108.12000274658203,{"date":972,"close":973},"2025-10-02",109.1500015258789,{"date":975,"close":877},"2025-10-03",{"date":977,"close":978},"2025-10-06",108.30000305175781,{"date":980,"close":981},"2025-10-07",105.91999816894531,{"date":983,"close":984},"2025-10-08",107.05999755859375,{"date":986,"close":987},"2025-10-09",105.51000213623047,{"date":989,"close":990},"2025-10-10",105.41000366210938,{"date":992,"close":910},"2025-10-13",{"date":994,"close":995},"2025-10-14",107.12999725341797,{"date":997,"close":998},"2025-10-15",106.4000015258789,{"date":1000,"close":1001},"2025-10-16",105.58000183105469,{"date":1003,"close":1004},"2025-10-17",105.02999877929688,{"date":1006,"close":1007},"2025-10-20",105.68000030517578,{"date":1009,"close":1010},"2025-10-21",105.48999786376953,{"date":1012,"close":1013},"2025-10-22",103.66000366210938,{"date":1015,"close":1016},"2025-10-23",103.44999694824219,{"date":1018,"close":1019},"2025-10-24",104.55999755859375,{"date":1021,"close":1022},"2025-10-27",103.83999633789062,{"date":1024,"close":1025},"2025-10-28",103.7699966430664,{"date":1027,"close":1028},"2025-10-29",103.1500015258789,{"date":1030,"close":1031},"2025-10-30",102.81999969482422,{"date":1033,"close":1034},"2025-10-31",102.91000366210938,{"date":1036,"close":1037},"2025-11-03",102.5199966430664,{"date":1039,"close":1040},"2025-11-04",102.4000015258789,{"date":1042,"close":1043},"2025-11-05",102.76000213623047,{"date":1045,"close":1046},"2025-11-06",99.38999938964844,{"date":1048,"close":1049},"2025-11-07",98.5,{"date":1051,"close":1052},"2025-11-10",100.16000366210938,{"date":1054,"close":1055},"2025-11-11",102.5,{"date":1057,"close":1058},"2025-11-12",102.47000122070312,{"date":1060,"close":1061},"2025-11-13",102.75,{"date":1063,"close":1064},"2025-11-14",102.55000305175781,{"date":1066,"close":1067},"2025-11-17",101.45999908447266,{"date":1069,"close":1070},"2025-11-18",102.94999694824219,{"date":1072,"close":1061},"2025-11-19",{"date":1074,"close":1075},"2025-11-20",102.41000366210938,{"date":1077,"close":1078},"2025-11-21",103.8499984741211,{"date":1080,"close":1081},"2025-11-24",104.7300033569336,{"date":1083,"close":1084},"2025-11-25",105.61000061035156,{"date":1086,"close":1087},"2025-11-26",106.55000305175781,{"date":1089,"close":1090},"2025-11-28",107.52999877929688,{"date":1092,"close":1093},"2025-12-01",106.5,{"date":1095,"close":1096},"2025-12-02",106.47000122070312,{"date":1098,"close":1099},"2025-12-03",106.98999786376953,{"date":1101,"close":938},"2025-12-04",{"date":1103,"close":1104},"2025-12-05",108.08000183105469,{"date":1106,"close":1107},"2025-12-08",108.22000122070312,{"date":1109,"close":1110},"2025-12-09",108.41999816894531,{"date":1112,"close":1113},"2025-12-10",111.26000213623047,{"date":1115,"close":1116},"2025-12-11",115.19999694824219,{"date":1118,"close":1119},"2025-12-12",115.08000183105469,{"date":1121,"close":1122},"2025-12-15",115.70999908447266,{"date":1124,"close":1125},"2025-12-16",116.6500015258789,{"date":1127,"close":1128},"2025-12-17",113.9800033569336,{"date":1130,"close":1131},"2025-12-18",113.79000091552734,{"date":1133,"close":1134},"2025-12-19",115.44999694824219,{"date":1136,"close":1137},"2025-12-22",117.5199966430664,{"date":1139,"close":1140},"2025-12-23",118.48999786376953,{"date":1142,"close":1143},"2025-12-24",118.41999816894531,{"date":1145,"close":1146},"2025-12-26",119.36000061035156,{"date":1148,"close":1149},"2025-12-29",118.0999984741211,{"date":1151,"close":1152},"2025-12-30",116.7699966430664,{"date":1154,"close":1155},"2025-12-31",115.3499984741211,{"date":1157,"close":1158},"2026-01-02",118.66999816894531,{"date":1160,"close":1161},"2026-01-05",120.01000213623047,{"date":1163,"close":1164},"2026-01-06",120.56999969482422,{"date":1166,"close":1167},"2026-01-07",119.3499984741211,{"date":1169,"close":1170},"2026-01-08",119.29000091552734,{"date":1172,"close":1173},"2026-01-09",120.91000366210938,{"date":1175,"close":1176},"2026-01-12",123,{"date":1178,"close":1179},"2026-01-13",123.75,{"date":1181,"close":1182},"2026-01-14",121.55000305175781,{"date":1184,"close":1185},"2026-01-15",120.9800033569336,{"date":1187,"close":1188},"2026-01-16",121.36000061035156,{"date":1190,"close":1191},"2026-01-20",120.18000030517578,{"date":1193,"close":1194},"2026-01-21",122.12999725341797,{"date":1196,"close":1197},"2026-01-22",121.16000366210938,{"date":1199,"close":1200},"2026-01-23",120.27999877929688,{"date":1202,"close":1203},"2026-01-26",119.58000183105469,{"date":1205,"close":1206},"2026-01-27",119.37999725341797,{"date":1208,"close":1209},"2026-01-28",119.62999725341797,{"date":1211,"close":1212},"2026-01-29",121.56999969482422,{"date":1214,"close":1215},"2026-01-30",120.73999786376953,{"date":1217,"close":1218},"2026-02-02",123.58999633789062,{"date":1220,"close":1221},"2026-02-03",124.83000183105469,{"date":1223,"close":1176},"2026-02-04",{"date":1225,"close":1226},"2026-02-05",125.83000183105469,{"date":1228,"close":1229},"2026-02-06",130.17999267578125,{"date":1231,"close":1232},"2026-02-09",132.10000610351562,{"date":1234,"close":1235},"2026-02-10",132.91000366210938,{"date":1237,"close":1238},"2026-02-11",133.1699981689453,{"date":1240,"close":1241},"2026-02-12",129.22000122070312,{"date":1243,"close":1244},"2026-02-13",130.92999267578125,{"date":1246,"close":1247},"2026-02-17",128.61000061035156,{"date":1249,"close":1250},"2026-02-18",132.7899932861328,{"date":1252,"close":1253},"2026-02-19",133.58999633789062,{"date":1255,"close":1256},"2026-02-20",135.7899932861328,{"date":1258,"close":1259},"2026-02-23",134.75999450683594,{"date":1261,"close":1262},"2026-02-24",136.19000244140625,{"date":1264,"close":1265},"2026-02-25",135.47000122070312,{"date":1267,"close":1268},"2026-02-26",136.08999633789062,{"date":1270,"close":1271},"2026-02-27",134.4600067138672,{"date":1273,"close":1274},"2026-03-02",133.83999633789062,{"date":1276,"close":1277},"2026-03-03",131.92999267578125,{"date":1279,"close":1280},"2026-03-04",132.4499969482422,{"date":1282,"close":1283},"2026-03-05",126.7699966430664,{"date":1285,"close":1286},"2026-03-06",123.37000274658203,{"date":1288,"close":1289},"2026-03-09",125.5199966430664,{"date":1291,"close":1292},"2026-03-10",124.47000122070312,{"date":1294,"close":1295},"2026-03-11",125,{"date":1297,"close":1298},"2026-03-12",123.66999816894531,{"date":1300,"close":1301},"2026-03-13",120.7300033569336,{"date":1303,"close":1304},"2026-03-16",123.06999969482422,{"date":1306,"close":1307},"2026-03-17",121.6500015258789,{"date":1309,"close":1310},"2026-03-18",121.44000244140625,{"date":1312,"close":1313},"2026-03-19",120.13999938964844,{"date":1315,"close":1316},"2026-03-20",116.19000244140625,{"date":1318,"close":1319},"2026-03-23",119.6500015258789,{"date":1321,"close":1322},"2026-03-24",121.11000061035156,{"date":1324,"close":1325},"2026-03-25",121.91999816894531,{"date":1327,"close":1328},"2026-03-26",118.83000183105469,{"date":1330,"close":1331},"2026-03-27",118.13999938964844,{"date":1333,"close":1334},"2026-03-30",116.48999786376953,{"date":1336,"close":1337},"2026-03-31",119.87999725341797,{"date":1339,"close":1340},"2026-04-01",122.31999969482422,{"date":1342,"close":1212},"2026-04-02",{"date":1344,"close":1345},"2026-04-06",121.22000122070312,{"date":1347,"close":1348},"2026-04-07",120.7699966430664,{"date":1350,"close":1351},"2026-04-08",125.94000244140625,{"date":1353,"close":1354},"2026-04-09",127.69999694824219,{"date":1356,"close":1357},"2026-04-10",126.98999786376953,{"date":1359,"close":1360},"2026-04-13",127.2300033569336,{"date":1362,"close":1363},"2026-04-14",126.9800033569336,{"date":1365,"close":1366},"2026-04-15",125.77999877929688,{"date":1368,"close":1369},"2026-04-16",123.41999816894531,{"date":1371,"close":1372},"2026-04-17",124.2699966430664,{"date":1374,"close":1375},"2026-04-20",124.16999816894531,{"date":1377,"close":1378},"2026-04-21",123.91999816894531,{"date":1380,"close":1381},"2026-04-22",121.48999786376953,{"date":1383,"close":1384},"2026-04-23",122.58000183105469,{"date":164,"close":1286},{"date":1387,"close":1388},"2026-04-27",125.7699966430664,{"date":1390,"close":1391},"2026-04-28",124.77999877929688,{"date":1393,"close":1394},"2026-04-29",122.55000305175781,{"date":1396,"close":1397},"2026-04-30",137.07000732421875,{"date":1399,"close":1400},"2026-05-01",139.4199981689453,{"date":1402,"close":1403},"2026-05-04",137.5399932861328,{"date":1405,"close":1406},"2026-05-05",141.66000366210938,{"date":1408,"close":1409},"2026-05-06",142.3800048828125,{"date":1411,"close":1412},"2026-05-07",141.22999572753906,{"date":1414,"close":1415},"2026-05-08",141.8800048828125,{"date":1417,"close":1418},"2026-05-11",141.2100067138672,{"date":1420,"close":1421},"2026-05-12",140.4199981689453,{"date":1423,"close":1424},"2026-05-13",143.1300048828125,{"date":1426,"close":1427},"2026-05-14",140.92999267578125,{"date":1429,"close":1430},"2026-05-15",138.5500030517578,{"date":1432,"close":1433},"2026-05-18",137.27999877929688,{"date":1435,"close":1436},"2026-05-19",132.4600067138672,{"date":1438,"close":1439},"2026-05-20",130.74000549316406,{"date":1441,"close":1442},"2026-05-21",127.62999725341797,{"date":1444,"close":1445},"2026-05-22",129.9499969482422,{"date":1447,"close":1448},"2026-05-26",133.52000427246094,{"date":1450,"close":1451},"2026-05-27",134.64999389648438,{"date":1453,"close":1454},"2026-05-28",137.30999755859375,{"date":1456,"close":1457},"2026-05-29",136.83999633789062,{"date":1459,"close":1460},"2026-06-01",136.52999877929688,{"date":1462,"close":1463},"2026-06-02",136.75,{"date":1465,"close":1466},"2026-06-03",139.02999877929688,{"date":1468,"close":1469},"2026-06-04",141.57000732421875,{"date":1471,"close":1472},"2026-06-05",141.35000610351562,{"date":74,"close":1474},139.85000610351562,{"date":1476,"close":1477},"2026-06-09",140.0500030517578,{"date":1479,"close":1480},"2026-06-10",135.75999450683594,{"date":1482,"close":1483},"2026-06-11",138.99000549316406,{"date":47,"close":1485},140.60000610351562,{"date":57,"close":1487},141.36000061035156,{"date":1489,"close":1490},"2026-06-16",145.17999267578125,{"date":1492,"close":1493},"2026-06-17",143.33999633789062,{"date":1495,"close":1496},"2026-06-18",146.6699981689453,{"date":1498,"close":1499},"2026-06-22",151.5,{"date":1501,"close":1502},"2026-06-23",150.0800018310547,{"date":1504,"close":1505},"2026-06-24",151.8800048828125,{"date":1507,"close":1508},"2026-06-25",156.64999389648438,{"date":1510,"close":1511},"2026-06-26",160.38999938964844,{"date":1513,"close":1514},"2026-06-29",158.9600067138672,{"date":1516,"close":1517},"2026-06-30",158.0800018310547,{"date":1519,"close":1520},"2026-07-01",149.82000732421875,{"date":1522,"close":1523},"2026-07-02",145.92999267578125,{"date":1525,"close":1526},"2026-07-06",148.41000366210938,{"date":1528,"close":1529},"2026-07-07",144.07000732421875,{"date":1531,"close":1532},"2026-07-08",143.52000427246094,{"date":1534,"close":1535},"2026-07-09",125.58000183105469,{"date":1537,"close":1538},"2026-07-10",122.45999908447266,{"date":1540,"close":1541},"2026-07-13",118.73999786376953,{"date":1543,"close":1544},"2026-07-14",120.93000030517578,{"date":1546,"close":1547},"2026-07-15",124.55999755859375,{"date":1549,"close":1550},"2026-07-16",125.62999725341797,{"date":1552,"close":1553},"2026-07-17",124.02999877929688,{"date":1555,"close":1556},"2026-07-20",122.08000183105469,{"date":1558,"close":1391},"2026-07-21",{"date":1560,"close":1561},"2026-07-22",125.72000122070312,{"date":162,"close":1563},126.70999908447266,{"count":166,"fetchedAt":1565,"source":157},"2026-07-27T08:06:16.922Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1567},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",1785139576895]