[{"data":1,"prerenderedAt":1702},["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,"$ftOKlH7EnJrVHj1sucqryAtBf8Z10TYT7mc3SwMFdA8o":25,"ticker-mcap-IBP":265,"ticker-profile-IBP":273,"ticker-earnings-IBP":287,"ticker-congress-IBP":291,"i-lucide:info":1700},{"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,{"data":26,"meta":261},{"identity":27,"transactions":32,"sectorSlug":244,"relatedTickers":245},{"cik":28,"issuerName":29,"sector":30,"ticker":31,"priceFailureCount":4},"1580905","Installed Building Products, Inc.","Construction","IBP",[33,52,59,66,73,79,86,93,100,107,114,126,137,145,152,159,166,173,180,187,194,200,206,213,220,226,233],{"cik":28,"filedAt":34,"filingId":35,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":49},"2026-06-15T11:15:06.000Z","0001628280-26-043030-0",null,"Miller Michael Thomas","Executive VP & CFO","D",195.89,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1598873\u002F000162828026043030\u002F0001628280-26-043030-index.htm",65,33284,12732.849999999999,"P","2026-06-11","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},33,"2026-05-12T22:49:21.000Z",{"cik":28,"filedAt":34,"filingId":53,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":41,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":58},"0001628280-26-043030-1",196.95,278,33562,54752.1,{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},{"cik":28,"filedAt":34,"filingId":60,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":41,"shares":62,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":65},"0001628280-26-043030-2",197.55,145,33707,28644.75,{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},{"cik":28,"filedAt":34,"filingId":67,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":68,"rawFilingUrl":41,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":72},"0001628280-26-043030-3",198.79,14,33721,2783.06,{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},{"cik":28,"filedAt":34,"filingId":74,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":75,"rawFilingUrl":41,"shares":76,"sharesOwnedAfter":77,"totalValue":75,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":78},"0001628280-26-043030-4",200.03,1,33722,{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},{"cik":28,"filedAt":34,"filingId":80,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":81,"rawFilingUrl":41,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":85},"0001628280-26-043030-5",201.91,133,33855,26854.03,{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},{"cik":28,"filedAt":34,"filingId":87,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":88,"rawFilingUrl":41,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":92},"0001628280-26-043030-6",202.73,99,33954,20070.27,{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},{"cik":28,"filedAt":34,"filingId":94,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":95,"rawFilingUrl":41,"shares":96,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":99},"0001628280-26-043030-7",204.32,20,33974,4086.3999999999996,{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},{"cik":28,"filedAt":34,"filingId":101,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":102,"rawFilingUrl":41,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":106},"0001628280-26-043030-8",205.52,80,34054,16441.600000000002,{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},{"cik":28,"filedAt":34,"filingId":108,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":109,"rawFilingUrl":41,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":113},"0001628280-26-043030-9",206.74,155,34209,32044.7,{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},{"cik":28,"filedAt":115,"filingId":116,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":117,"ownerTitle":118,"ownershipType":39,"pricePerShare":119,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":45,"transactionDate":124,"intentLabel":47,"signalQuality":48,"insiderHistory":125},"2026-05-12T22:50:56.000Z","0001628280-26-034268-0","Hilsheimer Lawrence A.","",206.215,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1580905\u002F000162828026034268\u002F0001628280-26-034268-index.htm",475,28468,97952.125,"2026-05-11",{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":28,"filedAt":127,"filingId":128,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":129,"ownerTitle":130,"ownershipType":39,"pricePerShare":131,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":134,"totalValue":135,"transactionCode":45,"transactionDate":124,"intentLabel":47,"signalQuality":48,"insiderHistory":136},"2026-05-12T22:50:12.000Z","0001628280-26-034265-0","Niswonger Jason R","Chief Admin. & Sustainability",214.8,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1696709\u002F000162828026034265\u002F0001628280-26-034265-index.htm",455,17122,97734,{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":28,"filedAt":51,"filingId":138,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":139,"rawFilingUrl":140,"shares":141,"sharesOwnedAfter":142,"totalValue":143,"transactionCode":45,"transactionDate":124,"intentLabel":47,"signalQuality":48,"insiderHistory":144},"0001628280-26-034263-0",204.1,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1598873\u002F000162828026034263\u002F0001628280-26-034263-index.htm",244,31063,49800.4,{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":28,"filedAt":51,"filingId":146,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":147,"rawFilingUrl":140,"shares":148,"sharesOwnedAfter":149,"totalValue":150,"transactionCode":45,"transactionDate":124,"intentLabel":47,"signalQuality":48,"insiderHistory":151},"0001628280-26-034263-1",205.08,520,31583,106641.6,{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":28,"filedAt":51,"filingId":153,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":154,"rawFilingUrl":140,"shares":155,"sharesOwnedAfter":156,"totalValue":157,"transactionCode":45,"transactionDate":124,"intentLabel":47,"signalQuality":48,"insiderHistory":158},"0001628280-26-034263-2",206.06,802,32385,165260.12,{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":28,"filedAt":51,"filingId":160,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":161,"rawFilingUrl":140,"shares":162,"sharesOwnedAfter":163,"totalValue":164,"transactionCode":45,"transactionDate":124,"intentLabel":47,"signalQuality":48,"insiderHistory":165},"0001628280-26-034263-3",207.04,154,32539,31884.16,{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":28,"filedAt":51,"filingId":167,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":168,"rawFilingUrl":140,"shares":169,"sharesOwnedAfter":170,"totalValue":171,"transactionCode":45,"transactionDate":124,"intentLabel":47,"signalQuality":48,"insiderHistory":172},"0001628280-26-034263-4",208.43,110,32649,22927.3,{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":28,"filedAt":51,"filingId":174,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":175,"rawFilingUrl":140,"shares":176,"sharesOwnedAfter":177,"totalValue":178,"transactionCode":45,"transactionDate":124,"intentLabel":47,"signalQuality":48,"insiderHistory":179},"0001628280-26-034263-5",209.31,70,32719,14651.7,{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":28,"filedAt":51,"filingId":181,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":182,"rawFilingUrl":140,"shares":183,"sharesOwnedAfter":184,"totalValue":185,"transactionCode":45,"transactionDate":124,"intentLabel":47,"signalQuality":48,"insiderHistory":186},"0001628280-26-034263-6",210.58,40,32759,8423.2,{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":28,"filedAt":51,"filingId":188,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":189,"rawFilingUrl":140,"shares":190,"sharesOwnedAfter":191,"totalValue":192,"transactionCode":45,"transactionDate":124,"intentLabel":47,"signalQuality":48,"insiderHistory":193},"0001628280-26-034263-7",211.48,50,32809,10574,{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":28,"filedAt":51,"filingId":195,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":196,"rawFilingUrl":140,"shares":96,"sharesOwnedAfter":197,"totalValue":198,"transactionCode":45,"transactionDate":124,"intentLabel":47,"signalQuality":48,"insiderHistory":199},"0001628280-26-034263-8",212.75,32829,4255,{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":28,"filedAt":51,"filingId":201,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":202,"rawFilingUrl":140,"shares":190,"sharesOwnedAfter":203,"totalValue":204,"transactionCode":45,"transactionDate":124,"intentLabel":47,"signalQuality":48,"insiderHistory":205},"0001628280-26-034263-9",213.88,32879,10694,{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":28,"filedAt":51,"filingId":207,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":208,"rawFilingUrl":140,"shares":209,"sharesOwnedAfter":210,"totalValue":211,"transactionCode":45,"transactionDate":124,"intentLabel":47,"signalQuality":48,"insiderHistory":212},"0001628280-26-034263-10",215.24,30,32909,6457.200000000001,{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":28,"filedAt":51,"filingId":214,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":215,"rawFilingUrl":140,"shares":216,"sharesOwnedAfter":217,"totalValue":218,"transactionCode":45,"transactionDate":124,"intentLabel":47,"signalQuality":48,"insiderHistory":219},"0001628280-26-034263-11",216.33,190,33099,41102.700000000004,{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":28,"filedAt":51,"filingId":221,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":222,"rawFilingUrl":140,"shares":169,"sharesOwnedAfter":223,"totalValue":224,"transactionCode":45,"transactionDate":124,"intentLabel":47,"signalQuality":48,"insiderHistory":225},"0001628280-26-034263-12",217.46,33209,23920.600000000002,{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":28,"filedAt":51,"filingId":227,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":228,"rawFilingUrl":140,"shares":229,"sharesOwnedAfter":230,"totalValue":231,"transactionCode":45,"transactionDate":124,"intentLabel":47,"signalQuality":48,"insiderHistory":232},"0001628280-26-034263-13",217.905,10,33219,2179.05,{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":28,"filedAt":234,"filingId":235,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":236,"ownerTitle":237,"ownershipType":39,"pricePerShare":238,"rawFilingUrl":239,"shares":240,"sharesOwnedAfter":241,"totalValue":242,"transactionCode":45,"transactionDate":124,"intentLabel":47,"signalQuality":48,"insiderHistory":243},"2026-05-12T22:48:14.000Z","0001628280-26-034261-0","Wheeler Brad A","Chief Operating Officer",209.13,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2005602\u002F000162828026034261\u002F0001628280-26-034261-index.htm",716,14988,149737.08,{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},"construction",[246,249,252,255,258],{"ticker":247,"issuerName":248},"IESC","IES Holdings, Inc.",{"ticker":250,"issuerName":251},"MTRX","MATRIX SERVICE CO",{"ticker":253,"issuerName":254},"PWR","QUANTA SERVICES, INC.",{"ticker":256,"issuerName":257},"UHG","United Homes Group, Inc.",{"ticker":259,"issuerName":260},"AGX","ARGAN INC",{"count":262,"fetchedAt":263,"source":264},27,"2026-06-15T18:02:42.082Z","sqlite",{"data":266,"meta":271},{"value":267,"quality":268,"closeDate":269,"ageDays":270},5579151535.240173,"fresh","2026-06-12",3,{"count":76,"fetchedAt":272,"source":264},"2026-06-15T18:02:42.083Z",{"data":274,"meta":286},{"ticker":31,"ceo":275,"industry":276,"fullTimeEmployees":277,"ipoDate":278,"country":279,"state":280,"city":281,"website":282,"exchangeShort":36,"marketCap":36,"beta":283,"range52w":284,"fetchedAt":285},"Jeffrey W. Edwards","Residential Construction",10800,"2014-02-13","US","OH","Columbus","https:\u002F\u002Fwww.installedbuildingproducts.com",1.852,"154.01-349","2026-05-23T09:45:08.619Z",{"count":76,"fetchedAt":272,"source":264},{"data":288,"meta":290},{"ticker":31,"points":289},[],{"count":76,"fetchedAt":272,"source":264},{"data":292,"meta":1698},{"congressTrades":293,"insiderTrades":294,"priceHistory":322,"ticker":31},[],[295,296,297,298,299,300,301,302,303,304,305,306,307,308,309,310,311,312,313,314,315,316,317,318,319,320,321],{"cik":28,"filedAt":34,"filingId":35,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":34,"filingId":53,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":41,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":34,"filingId":60,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":41,"shares":62,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":34,"filingId":67,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":68,"rawFilingUrl":41,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":34,"filingId":74,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":75,"rawFilingUrl":41,"shares":76,"sharesOwnedAfter":77,"totalValue":75,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":34,"filingId":80,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":81,"rawFilingUrl":41,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":34,"filingId":87,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":88,"rawFilingUrl":41,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":34,"filingId":94,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":95,"rawFilingUrl":41,"shares":96,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":34,"filingId":101,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":102,"rawFilingUrl":41,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":34,"filingId":108,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":109,"rawFilingUrl":41,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":115,"filingId":116,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":117,"ownerTitle":118,"ownershipType":39,"pricePerShare":119,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":45,"transactionDate":124},{"cik":28,"filedAt":127,"filingId":128,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":129,"ownerTitle":130,"ownershipType":39,"pricePerShare":131,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":134,"totalValue":135,"transactionCode":45,"transactionDate":124},{"cik":28,"filedAt":51,"filingId":138,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":139,"rawFilingUrl":140,"shares":141,"sharesOwnedAfter":142,"totalValue":143,"transactionCode":45,"transactionDate":124},{"cik":28,"filedAt":51,"filingId":146,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":147,"rawFilingUrl":140,"shares":148,"sharesOwnedAfter":149,"totalValue":150,"transactionCode":45,"transactionDate":124},{"cik":28,"filedAt":51,"filingId":153,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":154,"rawFilingUrl":140,"shares":155,"sharesOwnedAfter":156,"totalValue":157,"transactionCode":45,"transactionDate":124},{"cik":28,"filedAt":51,"filingId":160,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":161,"rawFilingUrl":140,"shares":162,"sharesOwnedAfter":163,"totalValue":164,"transactionCode":45,"transactionDate":124},{"cik":28,"filedAt":51,"filingId":167,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":168,"rawFilingUrl":140,"shares":169,"sharesOwnedAfter":170,"totalValue":171,"transactionCode":45,"transactionDate":124},{"cik":28,"filedAt":51,"filingId":174,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":175,"rawFilingUrl":140,"shares":176,"sharesOwnedAfter":177,"totalValue":178,"transactionCode":45,"transactionDate":124},{"cik":28,"filedAt":51,"filingId":181,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":182,"rawFilingUrl":140,"shares":183,"sharesOwnedAfter":184,"totalValue":185,"transactionCode":45,"transactionDate":124},{"cik":28,"filedAt":51,"filingId":188,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":189,"rawFilingUrl":140,"shares":190,"sharesOwnedAfter":191,"totalValue":192,"transactionCode":45,"transactionDate":124},{"cik":28,"filedAt":51,"filingId":195,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":196,"rawFilingUrl":140,"shares":96,"sharesOwnedAfter":197,"totalValue":198,"transactionCode":45,"transactionDate":124},{"cik":28,"filedAt":51,"filingId":201,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":202,"rawFilingUrl":140,"shares":190,"sharesOwnedAfter":203,"totalValue":204,"transactionCode":45,"transactionDate":124},{"cik":28,"filedAt":51,"filingId":207,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":208,"rawFilingUrl":140,"shares":209,"sharesOwnedAfter":210,"totalValue":211,"transactionCode":45,"transactionDate":124},{"cik":28,"filedAt":51,"filingId":214,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":215,"rawFilingUrl":140,"shares":216,"sharesOwnedAfter":217,"totalValue":218,"transactionCode":45,"transactionDate":124},{"cik":28,"filedAt":51,"filingId":221,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":222,"rawFilingUrl":140,"shares":169,"sharesOwnedAfter":223,"totalValue":224,"transactionCode":45,"transactionDate":124},{"cik":28,"filedAt":51,"filingId":227,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":228,"rawFilingUrl":140,"shares":229,"sharesOwnedAfter":230,"totalValue":231,"transactionCode":45,"transactionDate":124},{"cik":28,"filedAt":234,"filingId":235,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":236,"ownerTitle":237,"ownershipType":39,"pricePerShare":238,"rawFilingUrl":239,"shares":240,"sharesOwnedAfter":241,"totalValue":242,"transactionCode":45,"transactionDate":124},[323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1314,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1520,1523,1526,1529,1532,1535,1538,1541,1544,1547,1549,1552,1555,1558,1561,1564,1567,1570,1573,1576,1579,1582,1585,1588,1591,1594,1597,1600,1603,1606,1609,1612,1615,1618,1621,1624,1627,1630,1632,1635,1638,1641,1644,1647,1650,1653,1655,1658,1661,1664,1667,1670,1673,1676,1679,1682,1685,1688,1691,1694,1696],{"date":324,"close":325},"2021-06-18",111.12000274658203,{"date":327,"close":328},"2021-06-25",116.18000030517578,{"date":330,"close":331},"2021-07-02",120.4800033569336,{"date":333,"close":334},"2021-07-09",116.26000213623047,{"date":336,"close":337},"2021-07-16",111.54000091552734,{"date":339,"close":340},"2021-07-23",118.16000366210938,{"date":342,"close":343},"2021-07-30",120,{"date":345,"close":346},"2021-08-06",123.2699966430664,{"date":348,"close":349},"2021-08-13",123.55000305175781,{"date":351,"close":352},"2021-08-20",121.8499984741211,{"date":354,"close":355},"2021-08-27",125.87999725341797,{"date":357,"close":358},"2021-09-03",123.4800033569336,{"date":360,"close":361},"2021-09-10",121.77999877929688,{"date":363,"close":364},"2021-09-17",120.48999786376953,{"date":366,"close":367},"2021-09-24",111.9800033569336,{"date":369,"close":370},"2021-10-01",106.81999969482422,{"date":372,"close":373},"2021-10-08",105.98999786376953,{"date":375,"close":376},"2021-10-15",111.4000015258789,{"date":378,"close":379},"2021-10-22",117.94000244140625,{"date":381,"close":382},"2021-10-29",127.05000305175781,{"date":384,"close":385},"2021-11-05",132.64999389648438,{"date":387,"close":388},"2021-11-12",133.6999969482422,{"date":390,"close":391},"2021-11-19",137.41000366210938,{"date":393,"close":394},"2021-11-26",133.1699981689453,{"date":396,"close":397},"2021-12-03",131.47999572753906,{"date":399,"close":400},"2021-12-10",140.1999969482422,{"date":402,"close":403},"2021-12-17",131.66000366210938,{"date":405,"close":406},"2021-12-23",139.02000427246094,{"date":408,"close":409},"2021-12-31",139.72000122070312,{"date":411,"close":412},"2022-01-07",120.80999755859375,{"date":414,"close":415},"2022-01-14",118.80999755859375,{"date":417,"close":418},"2022-01-21",108.05000305175781,{"date":420,"close":421},"2022-01-28",106.66999816894531,{"date":423,"close":424},"2022-02-04",104.2300033569336,{"date":426,"close":427},"2022-02-11",105.58999633789062,{"date":429,"close":430},"2022-02-18",106.58000183105469,{"date":432,"close":433},"2022-02-25",92.9000015258789,{"date":435,"close":436},"2022-03-04",98.27999877929688,{"date":438,"close":439},"2022-03-11",99.45999908447266,{"date":441,"close":442},"2022-03-18",105.26000213623047,{"date":444,"close":445},"2022-03-25",86.55999755859375,{"date":447,"close":448},"2022-04-01",85.86000061035156,{"date":450,"close":451},"2022-04-08",77.70999908447266,{"date":453,"close":454},"2022-04-14",80.44999694824219,{"date":456,"close":457},"2022-04-22",81.23999786376953,{"date":459,"close":460},"2022-04-29",80.47000122070312,{"date":462,"close":463},"2022-05-06",87.73999786376953,{"date":465,"close":466},"2022-05-13",89.08000183105469,{"date":468,"close":469},"2022-05-20",87.63999938964844,{"date":471,"close":472},"2022-05-27",96.25,{"date":474,"close":475},"2022-06-03",96.52999877929688,{"date":477,"close":478},"2022-06-10",92.02999877929688,{"date":480,"close":481},"2022-06-17",79.06999969482422,{"date":483,"close":484},"2022-06-24",82.8499984741211,{"date":486,"close":487},"2022-07-01",87.47000122070312,{"date":489,"close":490},"2022-07-08",90.08000183105469,{"date":492,"close":493},"2022-07-15",90.36000061035156,{"date":495,"close":496},"2022-07-22",94.97000122070312,{"date":498,"close":499},"2022-07-29",101.41999816894531,{"date":501,"close":502},"2022-08-05",98.94000244140625,{"date":504,"close":505},"2022-08-12",104.80000305175781,{"date":507,"close":508},"2022-08-19",100.2699966430664,{"date":510,"close":511},"2022-08-26",92.7300033569336,{"date":513,"close":514},"2022-09-02",89.41999816894531,{"date":516,"close":517},"2022-09-09",91.11000061035156,{"date":519,"close":520},"2022-09-16",85.4000015258789,{"date":522,"close":523},"2022-09-23",79.19000244140625,{"date":525,"close":526},"2022-09-30",80.98999786376953,{"date":528,"close":529},"2022-10-07",86.4000015258789,{"date":531,"close":532},"2022-10-14",79.31999969482422,{"date":534,"close":535},"2022-10-21",81.75,{"date":537,"close":538},"2022-10-28",87.04000091552734,{"date":540,"close":541},"2022-11-04",80.33999633789062,{"date":543,"close":544},"2022-11-11",84.6500015258789,{"date":546,"close":547},"2022-11-18",78.08999633789062,{"date":549,"close":550},"2022-11-25",81.58999633789062,{"date":552,"close":553},"2022-12-02",87.43000030517578,{"date":555,"close":556},"2022-12-09",87.54000091552734,{"date":558,"close":559},"2022-12-16",91.80999755859375,{"date":561,"close":562},"2022-12-23",87.52999877929688,{"date":564,"close":565},"2022-12-30",85.5999984741211,{"date":567,"close":568},"2023-01-06",92.72000122070312,{"date":570,"close":571},"2023-01-13",103.5999984741211,{"date":573,"close":574},"2023-01-20",102.61000061035156,{"date":576,"close":577},"2023-01-27",108.1500015258789,{"date":579,"close":580},"2023-02-03",115.2699966430664,{"date":582,"close":583},"2023-02-10",107.48999786376953,{"date":585,"close":586},"2023-02-17",109.76000213623047,{"date":588,"close":589},"2023-02-24",113.81999969482422,{"date":591,"close":592},"2023-03-03",120.83000183105469,{"date":594,"close":595},"2023-03-10",109.29000091552734,{"date":597,"close":598},"2023-03-17",103.72000122070312,{"date":600,"close":601},"2023-03-24",108.94999694824219,{"date":603,"close":604},"2023-03-31",114.02999877929688,{"date":606,"close":607},"2023-04-06",106.87000274658203,{"date":609,"close":610},"2023-04-14",111.87000274658203,{"date":612,"close":613},"2023-04-21",122.22000122070312,{"date":615,"close":616},"2023-04-28",124.2699966430664,{"date":618,"close":619},"2023-05-05",117.16000366210938,{"date":621,"close":622},"2023-05-12",113.0999984741211,{"date":624,"close":625},"2023-05-19",111.37000274658203,{"date":627,"close":628},"2023-05-26",106.9800033569336,{"date":630,"close":631},"2023-06-02",113.80000305175781,{"date":633,"close":634},"2023-06-09",116.5199966430664,{"date":636,"close":637},"2023-06-16",126.76000213623047,{"date":639,"close":640},"2023-06-23",132.74000549316406,{"date":642,"close":643},"2023-06-30",140.16000366210938,{"date":645,"close":646},"2023-07-07",135.11000061035156,{"date":648,"close":649},"2023-07-14",145.89999389648438,{"date":651,"close":652},"2023-07-21",144.07000732421875,{"date":654,"close":655},"2023-07-28",148.38999938964844,{"date":657,"close":658},"2023-08-04",154.1199951171875,{"date":660,"close":661},"2023-08-11",153.57000732421875,{"date":663,"close":664},"2023-08-18",144.32000732421875,{"date":666,"close":667},"2023-08-25",137.02000427246094,{"date":669,"close":670},"2023-09-01",146.3000030517578,{"date":672,"close":673},"2023-09-08",137.5399932861328,{"date":675,"close":676},"2023-09-15",127.55000305175781,{"date":678,"close":679},"2023-09-22",123.33000183105469,{"date":681,"close":682},"2023-09-29",124.88999938964844,{"date":684,"close":685},"2023-10-06",120.6500015258789,{"date":687,"close":688},"2023-10-13",117.5199966430664,{"date":690,"close":691},"2023-10-20",110.81999969482422,{"date":693,"close":694},"2023-10-27",108.91999816894531,{"date":696,"close":697},"2023-11-03",125.0999984741211,{"date":699,"close":700},"2023-11-10",127.3499984741211,{"date":702,"close":703},"2023-11-17",142.80999755859375,{"date":705,"close":706},"2023-11-24",145.80999755859375,{"date":708,"close":709},"2023-12-01",153.44000244140625,{"date":711,"close":712},"2023-12-08",163.7100067138672,{"date":714,"close":715},"2023-12-15",180.83999633789062,{"date":717,"close":718},"2023-12-22",185.82000732421875,{"date":720,"close":721},"2023-12-29",182.82000732421875,{"date":723,"close":724},"2024-01-05",174.25999450683594,{"date":726,"close":727},"2024-01-12",186.66000366210938,{"date":729,"close":730},"2024-01-19",191.66000366210938,{"date":732,"close":733},"2024-01-26",189.66000366210938,{"date":735,"close":736},"2024-02-02",201.83999633789062,{"date":738,"close":739},"2024-02-09",206.75,{"date":741,"close":742},"2024-02-16",206.47999572753906,{"date":744,"close":745},"2024-02-23",234.08999633789062,{"date":747,"close":748},"2024-03-01",242.10000610351562,{"date":750,"close":751},"2024-03-08",237.86000061035156,{"date":753,"close":754},"2024-03-15",239.2100067138672,{"date":756,"close":757},"2024-03-22",258,{"date":759,"close":760},"2024-03-28",258.7300109863281,{"date":762,"close":763},"2024-04-05",258.2799987792969,{"date":765,"close":766},"2024-04-12",240.75999450683594,{"date":768,"close":769},"2024-04-19",221.33999633789062,{"date":771,"close":772},"2024-04-26",239.66000366210938,{"date":774,"close":775},"2024-05-03",243.6999969482422,{"date":777,"close":778},"2024-05-10",233.64999389648438,{"date":780,"close":781},"2024-05-17",211.8300018310547,{"date":783,"close":784},"2024-05-24",212.2899932861328,{"date":786,"close":787},"2024-05-31",211.83999633789062,{"date":789,"close":790},"2024-06-07",210.1699981689453,{"date":792,"close":793},"2024-06-14",214.6699981689453,{"date":795,"close":796},"2024-06-21",197.92999267578125,{"date":798,"close":799},"2024-06-28",205.67999267578125,{"date":801,"close":802},"2024-07-05",199.60000610351562,{"date":804,"close":805},"2024-07-12",230.7899932861328,{"date":807,"close":808},"2024-07-19",240.5399932861328,{"date":810,"close":811},"2024-07-26",265.5299987792969,{"date":813,"close":814},"2024-08-02",231.74000549316406,{"date":816,"close":817},"2024-08-09",213.07000732421875,{"date":819,"close":820},"2024-08-16",206.82000732421875,{"date":822,"close":823},"2024-08-23",232.2899932861328,{"date":825,"close":826},"2024-08-30",222.30999755859375,{"date":828,"close":829},"2024-09-06",204.47000122070312,{"date":831,"close":832},"2024-09-13",223.25999450683594,{"date":834,"close":835},"2024-09-20",239.19000244140625,{"date":837,"close":838},"2024-09-27",250.39999389648438,{"date":840,"close":841},"2024-10-04",238.77000427246094,{"date":843,"close":844},"2024-10-11",238.6699981689453,{"date":846,"close":847},"2024-10-18",254.4199981689453,{"date":849,"close":850},"2024-10-25",230.44000244140625,{"date":852,"close":853},"2024-11-01",216.85000610351562,{"date":855,"close":856},"2024-11-08",210.25999450683594,{"date":858,"close":859},"2024-11-15",200.02000427246094,{"date":861,"close":862},"2024-11-22",217.08999633789062,{"date":864,"close":865},"2024-11-29",228.74000549316406,{"date":867,"close":868},"2024-12-06",214.3699951171875,{"date":870,"close":871},"2024-12-13",198.5,{"date":873,"close":874},"2024-12-20",178.02999877929688,{"date":876,"close":877},"2024-12-27",174.32000732421875,{"date":879,"close":880},"2025-01-03",175.5800018310547,{"date":882,"close":883},"2025-01-10",172,{"date":885,"close":886},"2025-01-17",196,{"date":888,"close":889},"2025-01-24",204.94000244140625,{"date":891,"close":892},"2025-01-31",198.83999633789062,{"date":894,"close":895},"2025-02-07",181.99000549316406,{"date":897,"close":898},"2025-02-14",178.07000732421875,{"date":900,"close":901},"2025-02-21",165.5,{"date":903,"close":904},"2025-02-28",171.39999389648438,{"date":906,"close":907},"2025-03-07",177.0399932861328,{"date":909,"close":910},"2025-03-14",171.2100067138672,{"date":912,"close":913},"2025-03-21",172.24000549316406,{"date":915,"close":916},"2025-03-28",170.6300048828125,{"date":918,"close":919},"2025-04-04",173.25,{"date":921,"close":922},"2025-04-11",168.47999572753906,{"date":924,"close":925},"2025-04-17",158.24000549316406,{"date":927,"close":928},"2025-04-25",168.52999877929688,{"date":930,"close":931},"2025-05-02",170.9199981689453,{"date":933,"close":934},"2025-05-09",160.9600067138672,{"date":936,"close":937},"2025-05-16",166.3699951171875,{"date":939,"close":940},"2025-05-23",156.5399932861328,{"date":942,"close":943},"2025-05-30",159.47999572753906,{"date":945,"close":946},"2025-06-06",165.07000732421875,{"date":948,"close":949},"2025-06-11",170.77999877929688,{"date":951,"close":952},"2025-06-12",170.69000244140625,{"date":954,"close":955},"2025-06-13",165.05999755859375,{"date":957,"close":958},"2025-06-16",166.94000244140625,{"date":960,"close":961},"2025-06-17",162.6699981689453,{"date":963,"close":964},"2025-06-18",163.63999938964844,{"date":966,"close":967},"2025-06-20",170.35000610351562,{"date":969,"close":970},"2025-06-23",179.58999633789062,{"date":972,"close":973},"2025-06-24",182,{"date":975,"close":976},"2025-06-25",176.25,{"date":978,"close":979},"2025-06-26",176.8000030517578,{"date":981,"close":982},"2025-06-27",178.55999755859375,{"date":984,"close":985},"2025-06-30",180.32000732421875,{"date":987,"close":988},"2025-07-01",194.6699981689453,{"date":990,"close":991},"2025-07-02",195.5,{"date":993,"close":994},"2025-07-03",194.5800018310547,{"date":996,"close":997},"2025-07-07",191.72000122070312,{"date":999,"close":1000},"2025-07-08",192.67999267578125,{"date":1002,"close":1003},"2025-07-09",200.6999969482422,{"date":1005,"close":1006},"2025-07-10",202.33999633789062,{"date":1008,"close":1009},"2025-07-11",200.58999633789062,{"date":1011,"close":1012},"2025-07-14",198.75,{"date":1014,"close":1015},"2025-07-15",190.64999389648438,{"date":1017,"close":1018},"2025-07-16",191.10000610351562,{"date":1020,"close":1021},"2025-07-17",191.77000427246094,{"date":1023,"close":1024},"2025-07-18",184.08999633789062,{"date":1026,"close":1027},"2025-07-21",185.72999572753906,{"date":1029,"close":1030},"2025-07-22",201.1699981689453,{"date":1032,"close":1033},"2025-07-23",208,{"date":1035,"close":1036},"2025-07-24",200.07000732421875,{"date":1038,"close":829},"2025-07-25",{"date":1040,"close":1041},"2025-07-28",205.9499969482422,{"date":1043,"close":1044},"2025-07-29",206.49000549316406,{"date":1046,"close":1047},"2025-07-30",203,{"date":1049,"close":1050},"2025-07-31",202.2899932861328,{"date":1052,"close":1053},"2025-08-01",206.5,{"date":1055,"close":1056},"2025-08-04",213,{"date":1058,"close":1059},"2025-08-05",215.5500030517578,{"date":1061,"close":1062},"2025-08-06",211.82000732421875,{"date":1064,"close":1065},"2025-08-07",255.2100067138672,{"date":1067,"close":1068},"2025-08-08",257.8699951171875,{"date":1070,"close":1071},"2025-08-11",252.24000549316406,{"date":1073,"close":1074},"2025-08-12",263.17999267578125,{"date":1076,"close":1077},"2025-08-13",272.54998779296875,{"date":1079,"close":1080},"2025-08-14",266.7699890136719,{"date":1082,"close":1083},"2025-08-15",267.2099914550781,{"date":1085,"close":1086},"2025-08-18",265.3399963378906,{"date":1088,"close":1089},"2025-08-19",269.8500061035156,{"date":1091,"close":1092},"2025-08-20",263.2699890136719,{"date":1094,"close":1095},"2025-08-21",264.17999267578125,{"date":1097,"close":1098},"2025-08-22",273.0799865722656,{"date":1100,"close":1101},"2025-08-25",273.4100036621094,{"date":1103,"close":1104},"2025-08-26",276.8800048828125,{"date":1106,"close":1107},"2025-08-27",269.05999755859375,{"date":1109,"close":1110},"2025-08-28",263.3900146484375,{"date":1112,"close":1113},"2025-08-29",261.82000732421875,{"date":1115,"close":1116},"2025-09-02",259.3299865722656,{"date":1118,"close":1119},"2025-09-03",264.75,{"date":1121,"close":1122},"2025-09-04",269.8999938964844,{"date":1124,"close":1125},"2025-09-05",274.1300048828125,{"date":1127,"close":1128},"2025-09-08",279.4700012207031,{"date":1130,"close":1131},"2025-09-09",266.1400146484375,{"date":1133,"close":1134},"2025-09-10",265.8900146484375,{"date":1136,"close":1137},"2025-09-11",272.2099914550781,{"date":1139,"close":1140},"2025-09-12",267.9599914550781,{"date":1142,"close":1143},"2025-09-15",260.6400146484375,{"date":1145,"close":1146},"2025-09-16",263.4200134277344,{"date":1148,"close":1149},"2025-09-17",258.67999267578125,{"date":1151,"close":1152},"2025-09-18",263.7099914550781,{"date":1154,"close":1155},"2025-09-19",259.6300048828125,{"date":1157,"close":1158},"2025-09-22",256.6600036621094,{"date":1160,"close":1161},"2025-09-23",257.2099914550781,{"date":1163,"close":1164},"2025-09-24",254.8000030517578,{"date":1166,"close":1167},"2025-09-25",248.6999969482422,{"date":1169,"close":1170},"2025-09-26",249.17999267578125,{"date":1172,"close":1173},"2025-09-29",249.4499969482422,{"date":1175,"close":1176},"2025-09-30",246.66000366210938,{"date":1178,"close":1179},"2025-10-01",245.22000122070312,{"date":1181,"close":1182},"2025-10-02",244.08999633789062,{"date":1184,"close":1185},"2025-10-03",242.42999267578125,{"date":1187,"close":1188},"2025-10-06",239.5399932861328,{"date":1190,"close":1191},"2025-10-07",235.13999938964844,{"date":1193,"close":1194},"2025-10-08",243.16000366210938,{"date":1196,"close":1197},"2025-10-09",240.47999572753906,{"date":1199,"close":1200},"2025-10-10",239.1999969482422,{"date":1202,"close":1203},"2025-10-13",240.32000732421875,{"date":1205,"close":1206},"2025-10-14",256.42999267578125,{"date":1208,"close":1209},"2025-10-15",256.1400146484375,{"date":1211,"close":1212},"2025-10-16",255.25,{"date":1214,"close":1215},"2025-10-17",257,{"date":1217,"close":1218},"2025-10-20",260.30999755859375,{"date":1220,"close":1221},"2025-10-21",266.6099853515625,{"date":1223,"close":1224},"2025-10-22",262.7699890136719,{"date":1226,"close":1227},"2025-10-23",267.29998779296875,{"date":1229,"close":1230},"2025-10-24",268.19000244140625,{"date":1232,"close":1233},"2025-10-27",271.4700012207031,{"date":1235,"close":1236},"2025-10-28",269.5,{"date":1238,"close":1239},"2025-10-29",262.760009765625,{"date":1241,"close":1242},"2025-10-30",254.02000427246094,{"date":1244,"close":1245},"2025-10-31",248.22999572753906,{"date":1247,"close":1248},"2025-11-03",240.08999633789062,{"date":1250,"close":1251},"2025-11-04",238.02000427246094,{"date":1253,"close":1254},"2025-11-05",245.8300018310547,{"date":1256,"close":1257},"2025-11-06",251.9199981689453,{"date":1259,"close":1260},"2025-11-07",257.760009765625,{"date":1262,"close":1263},"2025-11-10",257.5199890136719,{"date":1265,"close":1266},"2025-11-11",259.54998779296875,{"date":1268,"close":1269},"2025-11-12",265.1499938964844,{"date":1271,"close":1272},"2025-11-13",257.1400146484375,{"date":1274,"close":1275},"2025-11-14",250.50999450683594,{"date":1277,"close":1278},"2025-11-17",244.75999450683594,{"date":1280,"close":1281},"2025-11-18",247.6300048828125,{"date":1283,"close":1284},"2025-11-19",245.52999877929688,{"date":1286,"close":1287},"2025-11-20",243.50999450683594,{"date":1289,"close":1290},"2025-11-21",258.7200012207031,{"date":1292,"close":1293},"2025-11-24",260.17999267578125,{"date":1295,"close":1296},"2025-11-25",270.30999755859375,{"date":1298,"close":1299},"2025-11-26",270.9599914550781,{"date":1301,"close":1302},"2025-11-28",268.0199890136719,{"date":1304,"close":1305},"2025-12-01",266.0799865722656,{"date":1307,"close":1308},"2025-12-02",263.2099914550781,{"date":1310,"close":1311},"2025-12-03",270.25,{"date":1313,"close":1230},"2025-12-04",{"date":1315,"close":1230},"2025-12-05",{"date":1317,"close":1318},"2025-12-08",267.6000061035156,{"date":1320,"close":1321},"2025-12-09",265.94000244140625,{"date":1323,"close":1324},"2025-12-10",283.5799865722656,{"date":1326,"close":1327},"2025-12-11",285.0799865722656,{"date":1329,"close":1330},"2025-12-12",272.4700012207031,{"date":1332,"close":1333},"2025-12-15",268.2799987792969,{"date":1335,"close":1336},"2025-12-16",264.8599853515625,{"date":1338,"close":1339},"2025-12-17",258.94000244140625,{"date":1341,"close":1342},"2025-12-18",265.1199951171875,{"date":1344,"close":1345},"2025-12-19",267.17999267578125,{"date":1347,"close":1348},"2025-12-22",265.9200134277344,{"date":1350,"close":1351},"2025-12-23",264.4200134277344,{"date":1353,"close":1354},"2025-12-24",265.82000732421875,{"date":1356,"close":1357},"2025-12-26",267.20001220703125,{"date":1359,"close":1360},"2025-12-29",266.5,{"date":1362,"close":1363},"2025-12-30",264.4700012207031,{"date":1365,"close":1366},"2025-12-31",259.3900146484375,{"date":1368,"close":1369},"2026-01-02",267.45001220703125,{"date":1371,"close":1372},"2026-01-05",274.17999267578125,{"date":1374,"close":1375},"2026-01-06",275.7799987792969,{"date":1377,"close":1378},"2026-01-07",257.8900146484375,{"date":1380,"close":1381},"2026-01-08",273.8900146484375,{"date":1383,"close":1384},"2026-01-09",296.42999267578125,{"date":1386,"close":1387},"2026-01-12",302.9700012207031,{"date":1389,"close":1390},"2026-01-13",311.69000244140625,{"date":1392,"close":1393},"2026-01-14",305.95001220703125,{"date":1395,"close":1396},"2026-01-15",314.3999938964844,{"date":1398,"close":1399},"2026-01-16",309.70001220703125,{"date":1401,"close":1402},"2026-01-20",300.2300109863281,{"date":1404,"close":1405},"2026-01-21",306.239990234375,{"date":1407,"close":1408},"2026-01-22",304.45001220703125,{"date":1410,"close":1411},"2026-01-23",297.260009765625,{"date":1413,"close":1414},"2026-01-26",295.67999267578125,{"date":1416,"close":1417},"2026-01-27",292.6099853515625,{"date":1419,"close":1420},"2026-01-28",293.9599914550781,{"date":1422,"close":1423},"2026-01-29",292.6700134277344,{"date":1425,"close":1426},"2026-01-30",288.1400146484375,{"date":1428,"close":1429},"2026-02-02",286.9200134277344,{"date":1431,"close":1432},"2026-02-03",303.30999755859375,{"date":1434,"close":1435},"2026-02-04",320.7699890136719,{"date":1437,"close":1438},"2026-02-05",323.0899963378906,{"date":1440,"close":1441},"2026-02-06",328.9200134277344,{"date":1443,"close":1444},"2026-02-09",324.489990234375,{"date":1446,"close":1447},"2026-02-10",337.05999755859375,{"date":1449,"close":1450},"2026-02-11",334.05999755859375,{"date":1452,"close":1453},"2026-02-12",334.92999267578125,{"date":1455,"close":1456},"2026-02-13",344.19000244140625,{"date":1458,"close":1459},"2026-02-17",336.3999938964844,{"date":1461,"close":1462},"2026-02-18",327.8699951171875,{"date":1464,"close":1465},"2026-02-19",321.3500061035156,{"date":1467,"close":1468},"2026-02-20",325.42999267578125,{"date":1470,"close":1471},"2026-02-23",320.0299987792969,{"date":1473,"close":1474},"2026-02-24",319.989990234375,{"date":1476,"close":1477},"2026-02-25",300.739990234375,{"date":1479,"close":1480},"2026-02-26",322.010009765625,{"date":1482,"close":1483},"2026-02-27",327.760009765625,{"date":1485,"close":1486},"2026-03-02",326.3599853515625,{"date":1488,"close":1489},"2026-03-03",325.7900085449219,{"date":1491,"close":1492},"2026-03-04",327.9700012207031,{"date":1494,"close":1495},"2026-03-05",312.3599853515625,{"date":1497,"close":1498},"2026-03-06",305.9200134277344,{"date":1500,"close":1501},"2026-03-09",299.2799987792969,{"date":1503,"close":1504},"2026-03-10",290.54998779296875,{"date":1506,"close":1507},"2026-03-11",281.30999755859375,{"date":1509,"close":1510},"2026-03-12",272.1099853515625,{"date":1512,"close":1513},"2026-03-13",284.69000244140625,{"date":1515,"close":1516},"2026-03-16",288.3299865722656,{"date":1518,"close":1519},"2026-03-17",285.8900146484375,{"date":1521,"close":1522},"2026-03-18",277.1700134277344,{"date":1524,"close":1525},"2026-03-19",272.70001220703125,{"date":1527,"close":1528},"2026-03-20",258.7900085449219,{"date":1530,"close":1531},"2026-03-23",267.44000244140625,{"date":1533,"close":1534},"2026-03-24",267.79998779296875,{"date":1536,"close":1537},"2026-03-25",271.6000061035156,{"date":1539,"close":1540},"2026-03-26",264.9800109863281,{"date":1542,"close":1543},"2026-03-27",262.3299865722656,{"date":1545,"close":1546},"2026-03-30",257.54998779296875,{"date":1548,"close":1269},"2026-03-31",{"date":1550,"close":1551},"2026-04-01",273.19000244140625,{"date":1553,"close":1554},"2026-04-02",268.7099914550781,{"date":1556,"close":1557},"2026-04-06",267.510009765625,{"date":1559,"close":1560},"2026-04-07",262.0400085449219,{"date":1562,"close":1563},"2026-04-08",281.8500061035156,{"date":1565,"close":1566},"2026-04-09",285.6600036621094,{"date":1568,"close":1569},"2026-04-10",285.8800048828125,{"date":1571,"close":1572},"2026-04-13",289.7200012207031,{"date":1574,"close":1575},"2026-04-14",288.9800109863281,{"date":1577,"close":1578},"2026-04-15",283.75,{"date":1580,"close":1581},"2026-04-16",282.1400146484375,{"date":1583,"close":1584},"2026-04-17",297.6400146484375,{"date":1586,"close":1587},"2026-04-20",309.45001220703125,{"date":1589,"close":1590},"2026-04-21",314.3900146484375,{"date":1592,"close":1593},"2026-04-22",306.17999267578125,{"date":1595,"close":1596},"2026-04-23",308.9800109863281,{"date":1598,"close":1599},"2026-04-24",302.57000732421875,{"date":1601,"close":1602},"2026-04-27",298.5299987792969,{"date":1604,"close":1605},"2026-04-28",293.9700012207031,{"date":1607,"close":1608},"2026-04-29",284.54998779296875,{"date":1610,"close":1611},"2026-04-30",288.54998779296875,{"date":1613,"close":1614},"2026-05-01",290.2099914550781,{"date":1616,"close":1617},"2026-05-04",277.0199890136719,{"date":1619,"close":1620},"2026-05-05",282.5299987792969,{"date":1622,"close":1623},"2026-05-06",299.4700012207031,{"date":1625,"close":1626},"2026-05-07",216.9199981689453,{"date":1628,"close":1629},"2026-05-08",219.99000549316406,{"date":124,"close":1631},206.1999969482422,{"date":1633,"close":1634},"2026-05-12",202.64999389648438,{"date":1636,"close":1637},"2026-05-13",206.36000061035156,{"date":1639,"close":1640},"2026-05-14",217.30999755859375,{"date":1642,"close":1643},"2026-05-15",209.19000244140625,{"date":1645,"close":1646},"2026-05-18",215.36000061035156,{"date":1648,"close":1649},"2026-05-19",204.47999572753906,{"date":1651,"close":1652},"2026-05-20",215.92999267578125,{"date":1654,"close":853},"2026-05-21",{"date":1656,"close":1657},"2026-05-22",214.22000122070312,{"date":1659,"close":1660},"2026-05-26",217.1300048828125,{"date":1662,"close":1663},"2026-05-27",213.50999450683594,{"date":1665,"close":1666},"2026-05-28",209.8000030517578,{"date":1668,"close":1669},"2026-05-29",209.97999572753906,{"date":1671,"close":1672},"2026-06-01",201.8000030517578,{"date":1674,"close":1675},"2026-06-02",204.3000030517578,{"date":1677,"close":1678},"2026-06-03",201.74000549316406,{"date":1680,"close":1681},"2026-06-04",202.74000549316406,{"date":1683,"close":1684},"2026-06-05",197.61000061035156,{"date":1686,"close":1687},"2026-06-08",200.22000122070312,{"date":1689,"close":1690},"2026-06-09",206.02999877929688,{"date":1692,"close":1693},"2026-06-10",195.64999389648438,{"date":46,"close":1695},207.5,{"date":269,"close":1697},207.08999633789062,{"count":76,"fetchedAt":1699,"source":264},"2026-06-15T18:02:42.091Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1701},"\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>",1781546562038]