[{"data":1,"prerenderedAt":1522},["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-J":25,"$f7wmDZIvsBg--0w9VoicFM1yDf6gu5xWThd4Xq5LXeKs":26,"ticker-mcap-J":100,"ticker-profile-J":109,"ticker-earnings-J":123,"ticker-congress-J":127,"i-lucide:info":1520},{"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":96},{"identity":28,"transactions":33,"sectorSlug":76,"relatedTickers":77},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"52988","JACOBS SOLUTIONS INC.","Construction","J",[34,49,64],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-10T21:31:14.000Z","0001949067-26-000005-0","Miller Shannon","President","D",129.7,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1949067\u002F000194906726000005\u002F0001949067-26-000005-index.htm",52,25292,6744.4,"F","2026-07-08","Tax withholding","non-discretionary",{"cik":29,"filedAt":50,"filingId":51,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62,"insiderHistory":63},"2026-05-18T10:10:05.000Z","0001456921-26-000002-0","PRAGADA ROBERT V","Chair & CEO",111.09,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1456921\u002F000145692126000002\u002F0001456921-26-000002-index.htm",3601,333755,400035.09,"P","2026-05-15","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":65,"filingId":66,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":68,"ownershipType":39,"pricePerShare":69,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":59,"transactionDate":74,"intentLabel":61,"signalQuality":62,"insiderHistory":75},"2026-05-12T21:33:53.000Z","0001825457-26-000005-0","Fernandez Manuel J","",121.929,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1825457\u002F000182545726000005\u002F0001825457-26-000005-index.htm",403,12251,49137.387,"2026-05-08",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"construction",[78,81,84,87,90,93],{"ticker":79,"issuerName":80},"IESC","IES Holdings, Inc.",{"ticker":82,"issuerName":83},"MTRX","MATRIX SERVICE CO",{"ticker":85,"issuerName":86},"BLD","TopBuild Corp",{"ticker":88,"issuerName":89},"PWR","QUANTA SERVICES, INC.",{"ticker":91,"issuerName":92},"AGX","ARGAN INC",{"ticker":94,"issuerName":95},"IBP","Installed Building Products, Inc.",{"count":97,"fetchedAt":98,"source":99},3,"2026-07-17T21:04:36.982Z","sqlite",{"data":101,"meta":107},{"value":102,"quality":103,"closeDate":104,"ageDays":105,"sharesAsOf":106},15623280812.206604,"fresh","2026-07-16",1,"2026-04-24",{"count":105,"fetchedAt":108,"source":99},"2026-07-17T21:04:36.984Z",{"data":110,"meta":122},{"ticker":32,"ceo":111,"industry":112,"fullTimeEmployees":113,"ipoDate":114,"country":115,"state":116,"city":117,"website":118,"exchangeShort":25,"marketCap":25,"beta":119,"range52w":120,"fetchedAt":121},"Robert Pragada","Engineering & Construction",43000,"1980-03-17","US","TX","Dallas","https:\u002F\u002Fwww.jacobs.com",0.683,"105.68-168.44","2026-06-30T19:00:46.301Z",{"count":105,"fetchedAt":108,"source":99},{"data":124,"meta":126},{"ticker":32,"points":125},[],{"count":105,"fetchedAt":108,"source":99},{"data":128,"meta":1518},{"congressTrades":129,"insiderTrades":149,"priceHistory":153,"ticker":32},[130],{"amountLabel":131,"amountMax":132,"amountMid":133,"amountMin":134,"assetDescription":135,"assetType":136,"chamber":137,"district":138,"disclosureDate":139,"filingId":140,"ingestedAt":141,"memberName":142,"memberSlug":143,"owner":144,"party":145,"sourceLink":146,"ticker":32,"transactionDate":147,"type":148},"$15,001 - $50,000",50000,32501,15001,"Jacobs Engineering Group Inc","Stock","house","MI-05","2026-06-04","tim-walberg|J|2025-02-07|Purchase|$15,001 - $50,000|Joint","2026-06-05T02:01:31.259Z","Tim Walberg","tim-walberg","Joint","R","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034660.pdf","2025-02-07","Purchase",[150,151,152],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":50,"filingId":51,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":65,"filingId":66,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":68,"ownershipType":39,"pricePerShare":69,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":59,"transactionDate":74},[154,157,160,163,166,169,172,175,178,181,184,187,190,193,196,199,202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,494,497,500,503,506,509,512,515,518,520,523,526,529,532,535,538,541,544,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1112,1115,1118,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1301,1304,1307,1310,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1344,1347,1350,1353,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1384,1387,1390,1393,1396,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1487,1490,1493,1496,1499,1501,1504,1507,1510,1513,1516],{"date":155,"close":156},"2021-07-23",110.75543975830078,{"date":158,"close":159},"2021-07-30",111.87208557128906,{"date":161,"close":162},"2021-08-06",106.61141204833984,{"date":164,"close":165},"2021-08-13",114.20465087890625,{"date":167,"close":168},"2021-08-20",109.80421447753906,{"date":170,"close":171},"2021-08-27",112.50072479248047,{"date":173,"close":174},"2021-09-03",113.4023208618164,{"date":176,"close":177},"2021-09-10",110.27568817138672,{"date":179,"close":180},"2021-09-17",107.98448181152344,{"date":182,"close":183},"2021-09-24",112.4924545288086,{"date":185,"close":186},"2021-10-01",111.38407135009766,{"date":188,"close":189},"2021-10-08",111.95480346679688,{"date":191,"close":192},"2021-10-15",110.80506134033203,{"date":194,"close":195},"2021-10-22",113.26170349121094,{"date":197,"close":198},"2021-10-29",116.1484603881836,{"date":200,"close":201},"2021-11-05",117.97645568847656,{"date":203,"close":204},"2021-11-12",120.28421020507812,{"date":206,"close":207},"2021-11-19",121.11135864257812,{"date":209,"close":210},"2021-11-26",120.5406265258789,{"date":212,"close":213},"2021-12-03",117.36436462402344,{"date":215,"close":216},"2021-12-10",118.64645385742188,{"date":218,"close":219},"2021-12-17",112.10369110107422,{"date":221,"close":222},"2021-12-23",113.6091079711914,{"date":224,"close":225},"2021-12-31",115.16414642333984,{"date":227,"close":228},"2022-01-07",113.47676086425781,{"date":230,"close":231},"2022-01-14",109.94483184814453,{"date":233,"close":234},"2022-01-21",105.8421630859375,{"date":236,"close":237},"2022-01-28",105.95796203613281,{"date":239,"close":240},"2022-02-04",105.60228729248047,{"date":242,"close":243},"2022-02-11",100.48223114013672,{"date":245,"close":246},"2022-02-18",98.96854400634766,{"date":248,"close":249},"2022-02-25",101.9049301147461,{"date":251,"close":234},"2022-03-04",{"date":253,"close":254},"2022-03-11",103.41860961914062,{"date":256,"close":257},"2022-03-18",116.8101806640625,{"date":259,"close":260},"2022-03-25",114.04749298095703,{"date":262,"close":263},"2022-04-01",115.45365142822266,{"date":265,"close":266},"2022-04-08",118.72916412353516,{"date":268,"close":269},"2022-04-14",119.65557861328125,{"date":271,"close":272},"2022-04-22",117.62078857421875,{"date":274,"close":275},"2022-04-29",114.6016845703125,{"date":277,"close":278},"2022-05-06",113.98959350585938,{"date":280,"close":281},"2022-05-13",110.0771713256836,{"date":283,"close":284},"2022-05-20",112.44282531738281,{"date":286,"close":287},"2022-05-27",115.8506851196289,{"date":289,"close":290},"2022-06-03",114.25428009033203,{"date":292,"close":293},"2022-06-10",106.71894073486328,{"date":295,"close":296},"2022-06-17",98.17447662353516,{"date":298,"close":299},"2022-06-24",103.74120330810547,{"date":301,"close":302},"2022-07-01",104.55181121826172,{"date":304,"close":305},"2022-07-08",104.29539489746094,{"date":307,"close":308},"2022-07-15",103.7660140991211,{"date":310,"close":311},"2022-07-22",107.13251495361328,{"date":313,"close":314},"2022-07-29",113.5677490234375,{"date":316,"close":317},"2022-08-05",105.46167755126953,{"date":319,"close":320},"2022-08-12",110.01100158691406,{"date":322,"close":323},"2022-08-19",112.42627716064453,{"date":325,"close":326},"2022-08-26",105.51130676269531,{"date":328,"close":329},"2022-09-02",98.26546478271484,{"date":331,"close":332},"2022-09-09",103.42688751220703,{"date":334,"close":335},"2022-09-16",96.99992370605469,{"date":337,"close":338},"2022-09-23",94.220703125,{"date":340,"close":341},"2022-09-30",89.73754119873047,{"date":343,"close":344},"2022-10-07",92.96343231201172,{"date":346,"close":347},"2022-10-14",91.06925964355469,{"date":349,"close":350},"2022-10-21",95.13883972167969,{"date":352,"close":353},"2022-10-28",96.80140686035156,{"date":355,"close":356},"2022-11-04",97.62028503417969,{"date":358,"close":359},"2022-11-11",103.98934936523438,{"date":361,"close":362},"2022-11-18",104.25403594970703,{"date":364,"close":365},"2022-11-25",102.25232696533203,{"date":367,"close":368},"2022-12-02",103.4682388305664,{"date":370,"close":371},"2022-12-09",100.38297271728516,{"date":373,"close":374},"2022-12-16",98.4887924194336,{"date":376,"close":377},"2022-12-23",99.96939849853516,{"date":379,"close":380},"2022-12-30",99.31594848632812,{"date":382,"close":383},"2023-01-06",106.2970962524414,{"date":385,"close":386},"2023-01-13",104.22921752929688,{"date":388,"close":389},"2023-01-20",99.30767822265625,{"date":391,"close":392},"2023-01-27",100.83790588378906,{"date":394,"close":395},"2023-02-03",103.8487319946289,{"date":397,"close":398},"2023-02-10",100.66419982910156,{"date":400,"close":401},"2023-02-17",100.82135772705078,{"date":403,"close":404},"2023-02-24",99.96112060546875,{"date":406,"close":407},"2023-03-03",102.04553985595703,{"date":409,"close":410},"2023-03-10",95.2132797241211,{"date":412,"close":413},"2023-03-17",93.51762390136719,{"date":415,"close":416},"2023-03-24",92.92207336425781,{"date":418,"close":419},"2023-03-31",97.19844055175781,{"date":421,"close":422},"2023-04-06",93.44317626953125,{"date":424,"close":425},"2023-04-14",95.13056945800781,{"date":427,"close":428},"2023-04-21",94.9155044555664,{"date":430,"close":431},"2023-04-28",95.5027847290039,{"date":433,"close":434},"2023-05-05",98.53842163085938,{"date":436,"close":437},"2023-05-12",95.23809814453125,{"date":439,"close":440},"2023-05-19",96.71869659423828,{"date":442,"close":443},"2023-05-26",94.30341339111328,{"date":445,"close":446},"2023-06-02",95.11402130126953,{"date":448,"close":449},"2023-06-09",96.13968658447266,{"date":451,"close":452},"2023-06-16",96.4209213256836,{"date":454,"close":455},"2023-06-23",94.7087173461914,{"date":457,"close":458},"2023-06-30",98.33991241455078,{"date":460,"close":461},"2023-07-07",100.27544403076172,{"date":463,"close":464},"2023-07-14",101.92147064208984,{"date":466,"close":467},"2023-07-21",104.19613647460938,{"date":469,"close":470},"2023-07-28",103.6419448852539,{"date":472,"close":473},"2023-08-04",105.23834228515625,{"date":475,"close":476},"2023-08-11",112.87294006347656,{"date":478,"close":479},"2023-08-18",110.46593475341797,{"date":481,"close":482},"2023-08-25",111.33444213867188,{"date":484,"close":485},"2023-09-01",111.97962188720703,{"date":487,"close":488},"2023-09-08",108.14163970947266,{"date":490,"close":491},"2023-09-15",109.3658218383789,{"date":493,"close":491},"2023-09-22",{"date":495,"close":496},"2023-09-29",112.9060287475586,{"date":498,"close":499},"2023-10-06",113.8158950805664,{"date":501,"close":502},"2023-10-13",114.50242614746094,{"date":504,"close":505},"2023-10-20",109.60569763183594,{"date":507,"close":508},"2023-10-27",108.47250366210938,{"date":510,"close":511},"2023-11-03",110.81333923339844,{"date":513,"close":514},"2023-11-10",110.78852081298828,{"date":516,"close":517},"2023-11-17",111.92999267578125,{"date":519,"close":407},"2023-11-24",{"date":521,"close":522},"2023-12-01",107.16560363769531,{"date":524,"close":525},"2023-12-08",105.28797149658203,{"date":527,"close":528},"2023-12-15",104.87439727783203,{"date":530,"close":531},"2023-12-22",105.93315124511719,{"date":533,"close":534},"2023-12-29",107.36412048339844,{"date":536,"close":537},"2024-01-05",104.70069885253906,{"date":539,"close":540},"2024-01-12",110.6975326538086,{"date":542,"close":543},"2024-01-19",109.40718078613281,{"date":545,"close":228},"2024-01-26",{"date":547,"close":548},"2024-02-02",114.3948974609375,{"date":550,"close":551},"2024-02-09",120.3669204711914,{"date":553,"close":554},"2024-02-16",122.03776550292969,{"date":556,"close":557},"2024-02-23",121.58283233642578,{"date":559,"close":560},"2024-03-01",121.27678680419922,{"date":562,"close":563},"2024-03-08",121.533203125,{"date":565,"close":566},"2024-03-15",123.22059631347656,{"date":568,"close":569},"2024-03-22",124.09737396240234,{"date":571,"close":572},"2024-03-28",127.15782928466797,{"date":574,"close":575},"2024-04-05",122.35208129882812,{"date":577,"close":578},"2024-04-12",119.64730072021484,{"date":580,"close":581},"2024-04-19",118.96903991699219,{"date":583,"close":584},"2024-04-26",119.86236572265625,{"date":586,"close":587},"2024-05-03",122.50096893310547,{"date":589,"close":590},"2024-05-10",115.17241668701172,{"date":592,"close":593},"2024-05-17",112.85639953613281,{"date":595,"close":596},"2024-05-24",116.21463012695312,{"date":598,"close":599},"2024-05-31",115.25513458251953,{"date":601,"close":602},"2024-06-07",115.02352905273438,{"date":604,"close":605},"2024-06-14",114.31217956542969,{"date":607,"close":608},"2024-06-21",116.5951156616211,{"date":610,"close":611},"2024-06-28",115.5611801147461,{"date":613,"close":614},"2024-07-05",113.10454559326172,{"date":616,"close":617},"2024-07-12",119.0517578125,{"date":619,"close":620},"2024-07-19",122.3272705078125,{"date":622,"close":623},"2024-07-26",120.7474136352539,{"date":625,"close":626},"2024-08-02",117.65386962890625,{"date":628,"close":629},"2024-08-09",118.69608306884766,{"date":631,"close":632},"2024-08-16",121.51666259765625,{"date":634,"close":635},"2024-08-23",123.24540710449219,{"date":637,"close":638},"2024-08-30",124.80045318603516,{"date":640,"close":641},"2024-09-06",117.38091278076172,{"date":643,"close":644},"2024-09-13",119.07656860351562,{"date":646,"close":647},"2024-09-20",122.9476318359375,{"date":649,"close":650},"2024-09-27",128.64669799804688,{"date":652,"close":653},"2024-10-04",138.65345764160156,{"date":655,"close":656},"2024-10-11",137.089111328125,{"date":658,"close":659},"2024-10-18",142.47525024414062,{"date":661,"close":662},"2024-10-25",139.1287078857422,{"date":664,"close":665},"2024-11-01",138.2376251220703,{"date":667,"close":668},"2024-11-08",144.98019409179688,{"date":670,"close":671},"2024-11-15",138.62376403808594,{"date":673,"close":674},"2024-11-22",136,{"date":676,"close":677},"2024-11-29",139.83168029785156,{"date":679,"close":680},"2024-12-06",136.46534729003906,{"date":682,"close":683},"2024-12-13",135.6336669921875,{"date":685,"close":686},"2024-12-20",134.40594482421875,{"date":688,"close":689},"2024-12-27",133.732666015625,{"date":691,"close":692},"2025-01-03",132.47525024414062,{"date":694,"close":695},"2025-01-10",131.0395965576172,{"date":697,"close":698},"2025-01-17",137.88119506835938,{"date":700,"close":701},"2025-01-24",139.62376403808594,{"date":703,"close":704},"2025-01-31",138.74256896972656,{"date":147,"close":706},132.6039581298828,{"date":708,"close":709},"2025-02-14",127.60395812988281,{"date":711,"close":712},"2025-02-21",127.78218078613281,{"date":714,"close":715},"2025-02-28",126.84158325195312,{"date":717,"close":718},"2025-03-07",123.29702758789062,{"date":720,"close":721},"2025-03-14",120.84158325195312,{"date":723,"close":724},"2025-03-21",120.04950714111328,{"date":726,"close":727},"2025-03-28",120.0197982788086,{"date":729,"close":730},"2025-04-04",110.3465347290039,{"date":732,"close":733},"2025-04-11",115.38613891601562,{"date":735,"close":736},"2025-04-17",116.05940246582031,{"date":738,"close":739},"2025-04-25",120.36634063720703,{"date":741,"close":742},"2025-05-02",125.42574310302734,{"date":744,"close":745},"2025-05-09",121.5445556640625,{"date":747,"close":748},"2025-05-16",129.1699981689453,{"date":750,"close":751},"2025-05-23",125.8499984741211,{"date":753,"close":754},"2025-05-30",126.30000305175781,{"date":756,"close":757},"2025-06-06",127.66999816894531,{"date":759,"close":760},"2025-06-13",125.88999938964844,{"date":762,"close":763},"2025-06-20",127.33000183105469,{"date":765,"close":766},"2025-06-27",130.0399932861328,{"date":768,"close":769},"2025-07-03",132.61000061035156,{"date":771,"close":772},"2025-07-11",135.13999938964844,{"date":774,"close":775},"2025-07-15",133.72000122070312,{"date":777,"close":778},"2025-07-16",137.72999572753906,{"date":780,"close":781},"2025-07-17",139.3000030517578,{"date":783,"close":784},"2025-07-18",138.6699981689453,{"date":786,"close":787},"2025-07-21",137.19000244140625,{"date":789,"close":790},"2025-07-22",139.44000244140625,{"date":792,"close":793},"2025-07-23",141.72000122070312,{"date":795,"close":796},"2025-07-24",142.1300048828125,{"date":798,"close":799},"2025-07-25",143.4499969482422,{"date":801,"close":802},"2025-07-28",143.27999877929688,{"date":804,"close":805},"2025-07-29",142.7899932861328,{"date":807,"close":808},"2025-07-30",141.39999389648438,{"date":810,"close":811},"2025-07-31",141.8699951171875,{"date":813,"close":814},"2025-08-01",139.0800018310547,{"date":816,"close":817},"2025-08-04",139.9199981689453,{"date":819,"close":820},"2025-08-05",145.2100067138672,{"date":822,"close":823},"2025-08-06",146.9499969482422,{"date":825,"close":826},"2025-08-07",146.97999572753906,{"date":828,"close":829},"2025-08-08",148.16000366210938,{"date":831,"close":832},"2025-08-11",147.85000610351562,{"date":834,"close":835},"2025-08-12",149.80999755859375,{"date":837,"close":838},"2025-08-13",152.17999267578125,{"date":840,"close":841},"2025-08-14",148.3300018310547,{"date":843,"close":844},"2025-08-15",147.9499969482422,{"date":846,"close":847},"2025-08-18",146.7899932861328,{"date":849,"close":850},"2025-08-19",147.75999450683594,{"date":852,"close":853},"2025-08-20",146.5399932861328,{"date":855,"close":856},"2025-08-21",147.32000732421875,{"date":858,"close":859},"2025-08-22",148.49000549316406,{"date":861,"close":862},"2025-08-25",147.10000610351562,{"date":864,"close":865},"2025-08-26",148.13999938964844,{"date":867,"close":868},"2025-08-27",148.36000061035156,{"date":870,"close":871},"2025-08-28",146.91000366210938,{"date":873,"close":874},"2025-08-29",146.22999572753906,{"date":876,"close":877},"2025-09-02",145.22999572753906,{"date":879,"close":880},"2025-09-03",143.3699951171875,{"date":882,"close":883},"2025-09-04",143.74000549316406,{"date":885,"close":886},"2025-09-05",145.4199981689453,{"date":888,"close":889},"2025-09-08",144.75999450683594,{"date":891,"close":892},"2025-09-09",143.7100067138672,{"date":894,"close":895},"2025-09-10",144.7100067138672,{"date":897,"close":898},"2025-09-11",148.74000549316406,{"date":900,"close":901},"2025-09-12",146.6999969482422,{"date":903,"close":904},"2025-09-15",146.74000549316406,{"date":906,"close":907},"2025-09-16",146.16000366210938,{"date":909,"close":910},"2025-09-17",147.3000030517578,{"date":912,"close":913},"2025-09-18",149.6300048828125,{"date":915,"close":916},"2025-09-19",149.1699981689453,{"date":918,"close":919},"2025-09-22",150.61000061035156,{"date":921,"close":922},"2025-09-23",147.86000061035156,{"date":924,"close":925},"2025-09-24",147.4600067138672,{"date":927,"close":928},"2025-09-25",146.27999877929688,{"date":930,"close":922},"2025-09-26",{"date":932,"close":933},"2025-09-29",148.4600067138672,{"date":935,"close":936},"2025-09-30",149.86000061035156,{"date":938,"close":939},"2025-10-01",152.49000549316406,{"date":941,"close":942},"2025-10-02",153.99000549316406,{"date":944,"close":945},"2025-10-03",154.60000610351562,{"date":947,"close":948},"2025-10-06",155.00999450683594,{"date":950,"close":951},"2025-10-07",155.30999755859375,{"date":953,"close":954},"2025-10-08",157.36000061035156,{"date":956,"close":957},"2025-10-09",155.44000244140625,{"date":959,"close":960},"2025-10-10",151.1300048828125,{"date":962,"close":963},"2025-10-13",153.91000366210938,{"date":965,"close":966},"2025-10-14",158.02000427246094,{"date":968,"close":969},"2025-10-15",160.6300048828125,{"date":971,"close":972},"2025-10-16",156.07000732421875,{"date":974,"close":975},"2025-10-17",155.38999938964844,{"date":977,"close":978},"2025-10-20",162.57000732421875,{"date":980,"close":981},"2025-10-21",164.44000244140625,{"date":983,"close":984},"2025-10-22",157.6999969482422,{"date":986,"close":987},"2025-10-23",160.77000427246094,{"date":989,"close":990},"2025-10-24",159.58999633789062,{"date":992,"close":993},"2025-10-27",161,{"date":995,"close":996},"2025-10-28",158.30999755859375,{"date":998,"close":999},"2025-10-29",158.36000061035156,{"date":1001,"close":1002},"2025-10-30",158.22000122070312,{"date":1004,"close":1005},"2025-10-31",155.80999755859375,{"date":1007,"close":1008},"2025-11-03",154.25,{"date":1010,"close":1011},"2025-11-04",154.57000732421875,{"date":1013,"close":1014},"2025-11-05",155.99000549316406,{"date":1016,"close":1017},"2025-11-06",153.49000549316406,{"date":1019,"close":1020},"2025-11-07",153.36000061035156,{"date":1022,"close":1023},"2025-11-10",154.27999877929688,{"date":1025,"close":1026},"2025-11-11",154.6699981689453,{"date":1028,"close":1029},"2025-11-12",154.6199951171875,{"date":1031,"close":1032},"2025-11-13",153.1999969482422,{"date":1034,"close":1035},"2025-11-14",154.41000366210938,{"date":1037,"close":1038},"2025-11-17",150.58999633789062,{"date":1040,"close":1041},"2025-11-18",150.75999450683594,{"date":1043,"close":1044},"2025-11-19",145.0500030517578,{"date":1046,"close":748},"2025-11-20",{"date":1048,"close":1049},"2025-11-21",128.77000427246094,{"date":1051,"close":1052},"2025-11-24",132.8699951171875,{"date":1054,"close":1055},"2025-11-25",133.5399932861328,{"date":1057,"close":1058},"2025-11-26",135.86000061035156,{"date":1060,"close":1061},"2025-11-28",134.80999755859375,{"date":1063,"close":1064},"2025-12-01",132.83999633789062,{"date":1066,"close":1067},"2025-12-02",135.02000427246094,{"date":1069,"close":1070},"2025-12-03",138.72999572753906,{"date":1072,"close":1073},"2025-12-04",140.72999572753906,{"date":1075,"close":1076},"2025-12-05",140.22000122070312,{"date":1078,"close":1079},"2025-12-08",140.05999755859375,{"date":1081,"close":1082},"2025-12-09",137.27999877929688,{"date":1084,"close":1085},"2025-12-10",135.25,{"date":1087,"close":1088},"2025-12-11",136.72999572753906,{"date":1090,"close":1091},"2025-12-12",135.72000122070312,{"date":1093,"close":1094},"2025-12-15",135.52000427246094,{"date":1096,"close":1097},"2025-12-16",133.9499969482422,{"date":1099,"close":1100},"2025-12-17",132.3800048828125,{"date":1102,"close":1103},"2025-12-18",132.69000244140625,{"date":1105,"close":1106},"2025-12-19",134.07000732421875,{"date":1108,"close":1109},"2025-12-22",135.67999267578125,{"date":1111,"close":1058},"2025-12-23",{"date":1113,"close":1114},"2025-12-24",136.11000061035156,{"date":1116,"close":1117},"2025-12-26",135.27999877929688,{"date":1119,"close":1117},"2025-12-29",{"date":1121,"close":1122},"2025-12-30",133.94000244140625,{"date":1124,"close":1125},"2025-12-31",132.4600067138672,{"date":1127,"close":1128},"2026-01-02",135.35000610351562,{"date":1130,"close":1131},"2026-01-05",138.86000061035156,{"date":1133,"close":1134},"2026-01-06",137.6699981689453,{"date":1136,"close":1137},"2026-01-07",136.8000030517578,{"date":1139,"close":1140},"2026-01-08",138.38999938964844,{"date":1142,"close":1143},"2026-01-09",139.9499969482422,{"date":1145,"close":1146},"2026-01-12",139.50999450683594,{"date":1148,"close":1149},"2026-01-13",139.5,{"date":1151,"close":1152},"2026-01-14",139,{"date":1154,"close":1155},"2026-01-15",141.5,{"date":1157,"close":1158},"2026-01-16",139.94000244140625,{"date":1160,"close":1161},"2026-01-20",136.22999572753906,{"date":1163,"close":1164},"2026-01-21",138.47000122070312,{"date":1166,"close":1167},"2026-01-22",140.08999633789062,{"date":1169,"close":1170},"2026-01-23",137.88999938964844,{"date":1172,"close":1173},"2026-01-26",136.97999572753906,{"date":1175,"close":1176},"2026-01-27",136.77000427246094,{"date":1178,"close":1179},"2026-01-28",136.6999969482422,{"date":1181,"close":1182},"2026-01-29",136.2899932861328,{"date":1184,"close":1185},"2026-01-30",135.25999450683594,{"date":1187,"close":1188},"2026-02-02",136.8800048828125,{"date":1190,"close":1191},"2026-02-03",132.91000366210938,{"date":1193,"close":1194},"2026-02-04",143.3300018310547,{"date":1196,"close":1197},"2026-02-05",143.72999572753906,{"date":1199,"close":1200},"2026-02-06",148.80999755859375,{"date":1202,"close":1203},"2026-02-09",150.9600067138672,{"date":1205,"close":1206},"2026-02-10",151.16000366210938,{"date":1208,"close":1209},"2026-02-11",142.36000061035156,{"date":1211,"close":1212},"2026-02-12",131.52000427246094,{"date":1214,"close":1215},"2026-02-13",132.7899932861328,{"date":1217,"close":1218},"2026-02-17",136.4600067138672,{"date":1220,"close":1221},"2026-02-18",141.49000549316406,{"date":1223,"close":1224},"2026-02-19",139.30999755859375,{"date":1226,"close":1227},"2026-02-20",137.92999267578125,{"date":1229,"close":1230},"2026-02-23",131.8000030517578,{"date":1232,"close":1233},"2026-02-24",134.52999877929688,{"date":1235,"close":1236},"2026-02-25",133.4499969482422,{"date":1238,"close":1239},"2026-02-26",139.75999450683594,{"date":1241,"close":1242},"2026-02-27",137.86000061035156,{"date":1244,"close":1245},"2026-03-02",139.02999877929688,{"date":1247,"close":1248},"2026-03-03",138.8800048828125,{"date":1250,"close":1251},"2026-03-04",138.14999389648438,{"date":1253,"close":1254},"2026-03-05",136.10000610351562,{"date":1256,"close":1257},"2026-03-06",136.7899932861328,{"date":1259,"close":1260},"2026-03-09",134.6699981689453,{"date":1262,"close":1263},"2026-03-10",131.83999633789062,{"date":1265,"close":1191},"2026-03-11",{"date":1267,"close":1268},"2026-03-12",129.5,{"date":1270,"close":1271},"2026-03-13",128.05999755859375,{"date":1273,"close":1274},"2026-03-16",128.8300018310547,{"date":1276,"close":1277},"2026-03-17",130.3800048828125,{"date":1279,"close":1280},"2026-03-18",127.79000091552734,{"date":1282,"close":1283},"2026-03-19",128.02000427246094,{"date":1285,"close":1286},"2026-03-20",128.44000244140625,{"date":1288,"close":1289},"2026-03-23",129.2100067138672,{"date":1291,"close":1292},"2026-03-24",128.8699951171875,{"date":1294,"close":1295},"2026-03-25",129.97000122070312,{"date":1297,"close":1298},"2026-03-26",129.52000427246094,{"date":1300,"close":760},"2026-03-27",{"date":1302,"close":1303},"2026-03-30",124.80000305175781,{"date":1305,"close":1306},"2026-03-31",127.27999877929688,{"date":1308,"close":1309},"2026-04-01",128.4199981689453,{"date":1311,"close":1283},"2026-04-02",{"date":1313,"close":1314},"2026-04-06",128.0399932861328,{"date":1316,"close":1317},"2026-04-07",127.19000244140625,{"date":1319,"close":1320},"2026-04-08",131.13999938964844,{"date":1322,"close":1323},"2026-04-09",127.12999725341797,{"date":1325,"close":1326},"2026-04-10",122.87000274658203,{"date":1328,"close":1329},"2026-04-13",125.30999755859375,{"date":1331,"close":1332},"2026-04-14",125.41000366210938,{"date":1334,"close":1335},"2026-04-15",127.30999755859375,{"date":1337,"close":1338},"2026-04-16",126.25,{"date":1340,"close":1341},"2026-04-17",128.92999267578125,{"date":1343,"close":1292},"2026-04-20",{"date":1345,"close":1346},"2026-04-21",129.50999450683594,{"date":1348,"close":1349},"2026-04-22",127.55000305175781,{"date":1351,"close":1352},"2026-04-23",127.58000183105469,{"date":106,"close":1354},126.5999984741211,{"date":1356,"close":1357},"2026-04-27",125.81999969482422,{"date":1359,"close":1360},"2026-04-28",126.45999908447266,{"date":1362,"close":1363},"2026-04-29",125.56999969482422,{"date":1365,"close":1366},"2026-04-30",129.41000366210938,{"date":1368,"close":1369},"2026-05-01",128.9199981689453,{"date":1371,"close":1372},"2026-05-04",130.74000549316406,{"date":1374,"close":1375},"2026-05-05",136.5500030517578,{"date":1377,"close":1378},"2026-05-06",126.62000274658203,{"date":1380,"close":1381},"2026-05-07",122.76000213623047,{"date":74,"close":1383},118.43000030517578,{"date":1385,"close":1386},"2026-05-11",117.0199966430664,{"date":1388,"close":1389},"2026-05-12",114.1500015258789,{"date":1391,"close":1392},"2026-05-13",107.2699966430664,{"date":1394,"close":1395},"2026-05-14",112.76000213623047,{"date":60,"close":1397},110.51000213623047,{"date":1399,"close":1400},"2026-05-18",113.61000061035156,{"date":1402,"close":1403},"2026-05-19",112.88999938964844,{"date":1405,"close":1406},"2026-05-20",113.81999969482422,{"date":1408,"close":1409},"2026-05-21",114.04000091552734,{"date":1411,"close":1412},"2026-05-22",114.69000244140625,{"date":1414,"close":1415},"2026-05-26",115.8499984741211,{"date":1417,"close":1418},"2026-05-27",115.9000015258789,{"date":1420,"close":1421},"2026-05-28",118.95999908447266,{"date":1423,"close":1424},"2026-05-29",119.86000061035156,{"date":1426,"close":1427},"2026-06-01",123.0199966430664,{"date":1429,"close":1430},"2026-06-02",121.94000244140625,{"date":1432,"close":1433},"2026-06-03",121.27999877929688,{"date":139,"close":1435},123.56999969482422,{"date":1437,"close":1438},"2026-06-05",122.55000305175781,{"date":1440,"close":1441},"2026-06-08",119.95999908447266,{"date":1443,"close":1444},"2026-06-09",125.44000244140625,{"date":1446,"close":1447},"2026-06-10",121.76000213623047,{"date":1449,"close":1450},"2026-06-11",126.30999755859375,{"date":1452,"close":1453},"2026-06-12",127,{"date":1455,"close":1456},"2026-06-15",124.56999969482422,{"date":1458,"close":1459},"2026-06-16",124.81999969482422,{"date":1461,"close":1462},"2026-06-17",122.8499984741211,{"date":1464,"close":1465},"2026-06-18",120.97000122070312,{"date":1467,"close":1468},"2026-06-22",118.69999694824219,{"date":1470,"close":1471},"2026-06-23",120.9000015258789,{"date":1473,"close":1474},"2026-06-24",122.04000091552734,{"date":1476,"close":1477},"2026-06-25",124.38999938964844,{"date":1479,"close":1480},"2026-06-26",125.69000244140625,{"date":1482,"close":1483},"2026-06-29",123.80999755859375,{"date":1485,"close":1486},"2026-06-30",126,{"date":1488,"close":1489},"2026-07-01",124.62999725341797,{"date":1491,"close":1492},"2026-07-02",127.88999938964844,{"date":1494,"close":1495},"2026-07-06",128.97999572753906,{"date":1497,"close":1498},"2026-07-07",130.2899932861328,{"date":46,"close":1500},129.6999969482422,{"date":1502,"close":1503},"2026-07-09",125.83999633789062,{"date":1505,"close":1506},"2026-07-10",125.83000183105469,{"date":1508,"close":1509},"2026-07-13",126.54000091552734,{"date":1511,"close":1512},"2026-07-14",129.25999450683594,{"date":1514,"close":1515},"2026-07-15",129.66000366210938,{"date":104,"close":1517},132.30999755859375,{"count":105,"fetchedAt":1519,"source":99},"2026-07-17T21:04:36.992Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1521},"\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>",1784322276945]