[{"data":1,"prerenderedAt":1618},["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-MYRG":25,"$fkkiSZ_nvxkyPgn790RdPM1TQAqyUHUrMKhaWrw4fRM4":26,"ticker-mcap-MYRG":201,"ticker-profile-MYRG":210,"ticker-earnings-MYRG":213,"ticker-congress-MYRG":217,"i-lucide:info":1616},{"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":197},{"identity":28,"transactions":33,"sectorSlug":177,"relatedTickers":178},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"700923","MYR GROUP INC.","Construction","MYRG",[34,51,58,65,72,81,92,99,106,113,120,127,134,141,151,157,163,170],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-06-04T00:00:00.000Z","0001214659-26-007174-0","4","LUCKY DONALD C.I.","","D",449.302,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1647955\u002F000121465926007174\u002F0001214659-26-007174-index.htm",12123,8131,5446888.146000001,"S","2026-06-03","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":42,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":57},"0001214659-26-007174-1",450.4912,2410,5721,1085683.792,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":59,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":60,"rawFilingUrl":42,"shares":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":64},"0001214659-26-007174-2",451.2216,62,5659,27975.7392,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":66,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":42,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":71},"0001214659-26-007174-3",453.174,80,5579,36253.92,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":73,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":39,"ownershipType":40,"pricePerShare":75,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":80},"0001214659-26-007173-0","Hartwick Kenneth Michael",450.5,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1489396\u002F000121465926007173\u002F0001214659-26-007173-index.htm",3500,18631,1576750,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":82,"filingId":83,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":39,"ownershipType":40,"pricePerShare":85,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":46,"transactionDate":90,"intentLabel":48,"signalQuality":49,"insiderHistory":91},"2026-06-02T00:00:00.000Z","0001214659-26-007031-0","O'Connor Shirin",442.3491,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1810683\u002F000121465926007031\u002F0001214659-26-007031-index.htm",567,6653,250811.93970000002,"2026-06-01",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":82,"filingId":93,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":39,"ownershipType":40,"pricePerShare":94,"rawFilingUrl":86,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":46,"transactionDate":90,"intentLabel":48,"signalQuality":49,"insiderHistory":98},"0001214659-26-007031-1",443.4917,240,6413,106438.008,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":82,"filingId":100,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":39,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":86,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":46,"transactionDate":90,"intentLabel":48,"signalQuality":49,"insiderHistory":105},"0001214659-26-007031-2",445.08,120,6293,53409.6,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":82,"filingId":107,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":39,"ownershipType":40,"pricePerShare":108,"rawFilingUrl":86,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":46,"transactionDate":90,"intentLabel":48,"signalQuality":49,"insiderHistory":112},"0001214659-26-007031-3",446.5995,569,5724,254115.11549999999,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":82,"filingId":114,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":39,"ownershipType":40,"pricePerShare":115,"rawFilingUrl":86,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":46,"transactionDate":90,"intentLabel":48,"signalQuality":49,"insiderHistory":119},"0001214659-26-007031-4",447.7553,489,5235,218952.3417,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":82,"filingId":121,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":39,"ownershipType":40,"pricePerShare":122,"rawFilingUrl":86,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":46,"transactionDate":90,"intentLabel":48,"signalQuality":49,"insiderHistory":126},"0001214659-26-007031-5",448.647,416,4819,186637.152,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":82,"filingId":128,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":39,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":86,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":46,"transactionDate":90,"intentLabel":48,"signalQuality":49,"insiderHistory":133},"0001214659-26-007031-6",449.4358,289,4530,129886.94619999999,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":82,"filingId":135,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":39,"ownershipType":40,"pricePerShare":136,"rawFilingUrl":86,"shares":137,"sharesOwnedAfter":138,"totalValue":139,"transactionCode":46,"transactionDate":90,"intentLabel":48,"signalQuality":49,"insiderHistory":140},"0001214659-26-007031-7",452.9409,469,4061,212429.2821,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":82,"filingId":142,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":143,"ownerTitle":144,"ownershipType":40,"pricePerShare":145,"rawFilingUrl":146,"shares":147,"sharesOwnedAfter":148,"totalValue":149,"transactionCode":46,"transactionDate":90,"intentLabel":48,"signalQuality":49,"insiderHistory":150},"0001214659-26-007032-0","Huntington Kelly Michelle","Senior VP and CFO",453.1991,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1961728\u002F000121465926007032\u002F0001214659-26-007032-index.htm",440,6251,199407.604,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":82,"filingId":152,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":143,"ownerTitle":144,"ownershipType":40,"pricePerShare":153,"rawFilingUrl":146,"shares":68,"sharesOwnedAfter":154,"totalValue":155,"transactionCode":46,"transactionDate":90,"intentLabel":48,"signalQuality":49,"insiderHistory":156},"0001214659-26-007032-1",453.77,6171,36301.6,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":82,"filingId":158,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":143,"ownerTitle":144,"ownershipType":40,"pricePerShare":159,"rawFilingUrl":146,"shares":102,"sharesOwnedAfter":160,"totalValue":161,"transactionCode":46,"transactionDate":90,"intentLabel":48,"signalQuality":49,"insiderHistory":162},"0001214659-26-007032-2",456.85,6051,54822,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":82,"filingId":164,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":143,"ownerTitle":144,"ownershipType":40,"pricePerShare":165,"rawFilingUrl":146,"shares":166,"sharesOwnedAfter":167,"totalValue":168,"transactionCode":46,"transactionDate":90,"intentLabel":48,"signalQuality":49,"insiderHistory":169},"0001214659-26-007032-3",458.609,601,5450,275624.00899999996,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":82,"filingId":171,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":143,"ownerTitle":144,"ownershipType":40,"pricePerShare":172,"rawFilingUrl":146,"shares":173,"sharesOwnedAfter":174,"totalValue":175,"transactionCode":46,"transactionDate":90,"intentLabel":48,"signalQuality":49,"insiderHistory":176},"0001214659-26-007032-4",460.0264,759,4691,349160.03760000004,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"construction",[179,182,185,188,191,194],{"ticker":180,"issuerName":181},"IESC","IES Holdings, Inc.",{"ticker":183,"issuerName":184},"MTRX","MATRIX SERVICE CO",{"ticker":186,"issuerName":187},"AGX","ARGAN INC",{"ticker":189,"issuerName":190},"BLD","TopBuild Corp",{"ticker":192,"issuerName":193},"PWR","QUANTA SERVICES, INC.",{"ticker":195,"issuerName":196},"IBP","Installed Building Products, Inc.",{"count":198,"fetchedAt":199,"source":200},18,"2026-07-21T10:17:21.173Z","sqlite",{"data":202,"meta":208},{"value":203,"quality":204,"closeDate":205,"ageDays":206,"sharesAsOf":207},6077686885.565674,"fresh","2026-07-20",1,"2026-04-24",{"count":206,"fetchedAt":209,"source":200},"2026-07-21T10:17:21.175Z",{"data":211,"meta":212},{"ticker":32,"ceo":25,"industry":25,"fullTimeEmployees":25,"ipoDate":25,"country":25,"state":25,"city":25,"website":25,"exchangeShort":25,"marketCap":25,"beta":25,"range52w":25,"fetchedAt":25},{"count":206,"fetchedAt":209,"source":200},{"data":214,"meta":216},{"ticker":32,"points":215},[],{"count":206,"fetchedAt":209,"source":200},{"data":218,"meta":1614},{"congressTrades":219,"insiderTrades":220,"priceHistory":239,"ticker":32},[],[221,222,223,224,225,226,227,228,229,230,231,232,233,234,235,236,237,238],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":42,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":59,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":60,"rawFilingUrl":42,"shares":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":66,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":42,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":73,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":39,"ownershipType":40,"pricePerShare":75,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":82,"filingId":83,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":39,"ownershipType":40,"pricePerShare":85,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":46,"transactionDate":90},{"cik":29,"filedAt":82,"filingId":93,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":39,"ownershipType":40,"pricePerShare":94,"rawFilingUrl":86,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":46,"transactionDate":90},{"cik":29,"filedAt":82,"filingId":100,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":39,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":86,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":46,"transactionDate":90},{"cik":29,"filedAt":82,"filingId":107,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":39,"ownershipType":40,"pricePerShare":108,"rawFilingUrl":86,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":46,"transactionDate":90},{"cik":29,"filedAt":82,"filingId":114,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":39,"ownershipType":40,"pricePerShare":115,"rawFilingUrl":86,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":46,"transactionDate":90},{"cik":29,"filedAt":82,"filingId":121,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":39,"ownershipType":40,"pricePerShare":122,"rawFilingUrl":86,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":46,"transactionDate":90},{"cik":29,"filedAt":82,"filingId":128,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":39,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":86,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":46,"transactionDate":90},{"cik":29,"filedAt":82,"filingId":135,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":39,"ownershipType":40,"pricePerShare":136,"rawFilingUrl":86,"shares":137,"sharesOwnedAfter":138,"totalValue":139,"transactionCode":46,"transactionDate":90},{"cik":29,"filedAt":82,"filingId":142,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":143,"ownerTitle":144,"ownershipType":40,"pricePerShare":145,"rawFilingUrl":146,"shares":147,"sharesOwnedAfter":148,"totalValue":149,"transactionCode":46,"transactionDate":90},{"cik":29,"filedAt":82,"filingId":152,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":143,"ownerTitle":144,"ownershipType":40,"pricePerShare":153,"rawFilingUrl":146,"shares":68,"sharesOwnedAfter":154,"totalValue":155,"transactionCode":46,"transactionDate":90},{"cik":29,"filedAt":82,"filingId":158,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":143,"ownerTitle":144,"ownershipType":40,"pricePerShare":159,"rawFilingUrl":146,"shares":102,"sharesOwnedAfter":160,"totalValue":161,"transactionCode":46,"transactionDate":90},{"cik":29,"filedAt":82,"filingId":164,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":143,"ownerTitle":144,"ownershipType":40,"pricePerShare":165,"rawFilingUrl":146,"shares":166,"sharesOwnedAfter":167,"totalValue":168,"transactionCode":46,"transactionDate":90},{"cik":29,"filedAt":82,"filingId":171,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":143,"ownerTitle":144,"ownershipType":40,"pricePerShare":172,"rawFilingUrl":146,"shares":173,"sharesOwnedAfter":174,"totalValue":175,"transactionCode":46,"transactionDate":90},[240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1517,1520,1522,1525,1528,1531,1534,1537,1540,1543,1546,1549,1552,1555,1558,1561,1564,1567,1570,1573,1576,1579,1582,1585,1588,1591,1594,1597,1600,1603,1606,1609,1612],{"date":241,"close":242},"2021-07-23",96.38999938964844,{"date":244,"close":245},"2021-07-30",95.62999725341797,{"date":247,"close":248},"2021-08-06",98.30999755859375,{"date":250,"close":251},"2021-08-13",99.52999877929688,{"date":253,"close":254},"2021-08-20",96.5999984741211,{"date":256,"close":257},"2021-08-27",105.44999694824219,{"date":259,"close":260},"2021-09-03",109.79000091552734,{"date":262,"close":263},"2021-09-10",106.94000244140625,{"date":265,"close":266},"2021-09-17",103.12000274658203,{"date":268,"close":269},"2021-09-24",101.61000061035156,{"date":271,"close":272},"2021-10-01",102.08000183105469,{"date":274,"close":275},"2021-10-08",104.4800033569336,{"date":277,"close":278},"2021-10-15",105.06999969482422,{"date":280,"close":281},"2021-10-22",110.0199966430664,{"date":283,"close":284},"2021-10-29",102.1500015258789,{"date":286,"close":287},"2021-11-05",112.22000122070312,{"date":289,"close":290},"2021-11-12",114.11000061035156,{"date":292,"close":293},"2021-11-19",117.12999725341797,{"date":295,"close":296},"2021-11-26",116.36000061035156,{"date":298,"close":299},"2021-12-03",110.87000274658203,{"date":301,"close":302},"2021-12-10",108.95999908447266,{"date":304,"close":305},"2021-12-17",102.04000091552734,{"date":307,"close":308},"2021-12-23",106.93000030517578,{"date":310,"close":311},"2021-12-31",110.55000305175781,{"date":313,"close":314},"2022-01-07",102.01000213623047,{"date":316,"close":317},"2022-01-14",97.52999877929688,{"date":319,"close":320},"2022-01-21",89.29000091552734,{"date":322,"close":323},"2022-01-28",91.2300033569336,{"date":325,"close":326},"2022-02-04",90.16999816894531,{"date":328,"close":329},"2022-02-11",92,{"date":331,"close":332},"2022-02-18",95.4000015258789,{"date":334,"close":335},"2022-02-25",91.9000015258789,{"date":337,"close":338},"2022-03-04",91.66000366210938,{"date":340,"close":341},"2022-03-11",94,{"date":343,"close":344},"2022-03-18",100.7699966430664,{"date":346,"close":347},"2022-03-25",99.77999877929688,{"date":349,"close":350},"2022-04-01",95.23999786376953,{"date":352,"close":353},"2022-04-08",88.52999877929688,{"date":355,"close":356},"2022-04-14",90.0199966430664,{"date":358,"close":359},"2022-04-22",88.73999786376953,{"date":361,"close":362},"2022-04-29",79.08999633789062,{"date":364,"close":365},"2022-05-06",83.58000183105469,{"date":367,"close":368},"2022-05-13",84.4800033569336,{"date":370,"close":371},"2022-05-20",87.11000061035156,{"date":373,"close":374},"2022-05-27",92.76000213623047,{"date":376,"close":377},"2022-06-03",92.5999984741211,{"date":379,"close":380},"2022-06-10",90.75,{"date":382,"close":383},"2022-06-17",82.08000183105469,{"date":385,"close":386},"2022-06-24",84.30000305175781,{"date":388,"close":389},"2022-07-01",86.25,{"date":391,"close":392},"2022-07-08",87.94999694824219,{"date":394,"close":395},"2022-07-15",88.0199966430664,{"date":397,"close":398},"2022-07-22",91.4800033569336,{"date":400,"close":401},"2022-07-29",95.2300033569336,{"date":403,"close":404},"2022-08-05",95.05000305175781,{"date":406,"close":407},"2022-08-12",98.80999755859375,{"date":409,"close":410},"2022-08-19",97.37999725341797,{"date":412,"close":413},"2022-08-26",96,{"date":415,"close":416},"2022-09-02",90.80999755859375,{"date":418,"close":419},"2022-09-09",92.01000213623047,{"date":421,"close":422},"2022-09-16",89.11000061035156,{"date":424,"close":425},"2022-09-23",85.87000274658203,{"date":427,"close":428},"2022-09-30",84.7300033569336,{"date":430,"close":431},"2022-10-07",85.2699966430664,{"date":433,"close":434},"2022-10-14",85.0999984741211,{"date":436,"close":437},"2022-10-21",88.16999816894531,{"date":439,"close":440},"2022-10-28",86.97000122070312,{"date":442,"close":443},"2022-11-04",91.87999725341797,{"date":445,"close":446},"2022-11-11",95.97000122070312,{"date":448,"close":449},"2022-11-18",97.13999938964844,{"date":451,"close":452},"2022-11-25",97.47000122070312,{"date":454,"close":455},"2022-12-02",95.08000183105469,{"date":457,"close":458},"2022-12-09",91.58000183105469,{"date":460,"close":461},"2022-12-16",86.4000015258789,{"date":463,"close":464},"2022-12-23",90.25,{"date":466,"close":467},"2022-12-30",92.06999969482422,{"date":469,"close":470},"2023-01-06",96.30000305175781,{"date":472,"close":473},"2023-01-13",100.88999938964844,{"date":475,"close":476},"2023-01-20",97.33999633789062,{"date":478,"close":479},"2023-01-27",97.27999877929688,{"date":481,"close":482},"2023-02-03",100.13999938964844,{"date":484,"close":485},"2023-02-10",96.56999969482422,{"date":487,"close":482},"2023-02-17",{"date":489,"close":490},"2023-02-24",119.62999725341797,{"date":492,"close":493},"2023-03-03",123.06999969482422,{"date":495,"close":496},"2023-03-10",120.05999755859375,{"date":498,"close":499},"2023-03-17",118.72000122070312,{"date":501,"close":502},"2023-03-24",119.9000015258789,{"date":504,"close":505},"2023-03-31",126.01000213623047,{"date":507,"close":508},"2023-04-06",122.69999694824219,{"date":510,"close":511},"2023-04-14",123.30000305175781,{"date":513,"close":514},"2023-04-21",123.5,{"date":516,"close":517},"2023-04-28",127.98999786376953,{"date":519,"close":520},"2023-05-05",135.8800048828125,{"date":522,"close":523},"2023-05-12",134.0399932861328,{"date":525,"close":526},"2023-05-19",134.35000610351562,{"date":528,"close":529},"2023-05-26",131.27999877929688,{"date":531,"close":532},"2023-06-02",134.2899932861328,{"date":534,"close":535},"2023-06-09",136.77999877929688,{"date":537,"close":538},"2023-06-16",133.10000610351562,{"date":540,"close":541},"2023-06-23",132.99000549316406,{"date":543,"close":544},"2023-06-30",138.33999633789062,{"date":546,"close":547},"2023-07-07",136.02999877929688,{"date":549,"close":550},"2023-07-14",144.5500030517578,{"date":552,"close":553},"2023-07-21",149.25999450683594,{"date":555,"close":556},"2023-07-28",144.50999450683594,{"date":558,"close":559},"2023-08-04",141.33999633789062,{"date":561,"close":562},"2023-08-11",142.74000549316406,{"date":564,"close":565},"2023-08-18",141.83999633789062,{"date":567,"close":568},"2023-08-25",140.9600067138672,{"date":570,"close":571},"2023-09-01",142.4600067138672,{"date":573,"close":574},"2023-09-08",138.58999633789062,{"date":576,"close":577},"2023-09-15",137.83999633789062,{"date":579,"close":580},"2023-09-22",135.47000122070312,{"date":582,"close":583},"2023-09-29",134.75999450683594,{"date":585,"close":586},"2023-10-06",130.97000122070312,{"date":588,"close":589},"2023-10-13",129.97999572753906,{"date":591,"close":592},"2023-10-20",126.98999786376953,{"date":594,"close":595},"2023-10-27",111.8499984741211,{"date":597,"close":598},"2023-11-03",117.0199966430664,{"date":600,"close":601},"2023-11-10",115.33999633789062,{"date":603,"close":604},"2023-11-17",122.27999877929688,{"date":606,"close":607},"2023-11-24",128.2100067138672,{"date":609,"close":610},"2023-12-01",127.8499984741211,{"date":612,"close":613},"2023-12-08",133.89999389648438,{"date":615,"close":616},"2023-12-15",149.27000427246094,{"date":618,"close":619},"2023-12-22",144.99000549316406,{"date":621,"close":622},"2023-12-29",144.6300048828125,{"date":624,"close":625},"2024-01-05",139.22999572753906,{"date":627,"close":628},"2024-01-12",139,{"date":630,"close":631},"2024-01-19",141.0399932861328,{"date":633,"close":634},"2024-01-26",146.25,{"date":636,"close":637},"2024-02-02",151.33999633789062,{"date":639,"close":640},"2024-02-09",157.5,{"date":642,"close":643},"2024-02-16",154.1199951171875,{"date":645,"close":646},"2024-02-23",163.66000366210938,{"date":648,"close":649},"2024-03-01",166.27999877929688,{"date":651,"close":652},"2024-03-08",162.05999755859375,{"date":654,"close":655},"2024-03-15",157.19000244140625,{"date":657,"close":658},"2024-03-22",172.52000427246094,{"date":660,"close":661},"2024-03-28",176.75,{"date":663,"close":664},"2024-04-05",178.2100067138672,{"date":666,"close":667},"2024-04-12",169.36000061035156,{"date":669,"close":670},"2024-04-19",158.7100067138672,{"date":672,"close":673},"2024-04-26",168.16000366210938,{"date":675,"close":676},"2024-05-03",143.9199981689453,{"date":678,"close":679},"2024-05-10",160.6999969482422,{"date":681,"close":682},"2024-05-17",154.82000732421875,{"date":684,"close":685},"2024-05-24",159.32000732421875,{"date":687,"close":688},"2024-05-31",155.05999755859375,{"date":690,"close":691},"2024-06-07",147.88999938964844,{"date":693,"close":694},"2024-06-14",139.05999755859375,{"date":696,"close":697},"2024-06-21",140.1199951171875,{"date":699,"close":700},"2024-06-28",135.7100067138672,{"date":702,"close":703},"2024-07-05",132.5800018310547,{"date":705,"close":706},"2024-07-12",145.9600067138672,{"date":708,"close":709},"2024-07-19",141.86000061035156,{"date":711,"close":712},"2024-07-26",150.08999633789062,{"date":714,"close":715},"2024-08-02",99.5,{"date":717,"close":718},"2024-08-09",100.18000030517578,{"date":720,"close":721},"2024-08-16",101.5999984741211,{"date":723,"close":724},"2024-08-23",102.80000305175781,{"date":726,"close":727},"2024-08-30",100.80000305175781,{"date":729,"close":730},"2024-09-06",88.58999633789062,{"date":732,"close":733},"2024-09-13",98.19000244140625,{"date":735,"close":736},"2024-09-20",101.66000366210938,{"date":738,"close":739},"2024-09-27",102.75,{"date":741,"close":742},"2024-10-04",104.2300033569336,{"date":744,"close":745},"2024-10-11",118.27999877929688,{"date":747,"close":748},"2024-10-18",123.75,{"date":750,"close":751},"2024-10-25",114.36000061035156,{"date":753,"close":754},"2024-11-01",130.08999633789062,{"date":756,"close":757},"2024-11-08",148.66000366210938,{"date":759,"close":760},"2024-11-15",146.80999755859375,{"date":762,"close":763},"2024-11-22",151.0500030517578,{"date":765,"close":766},"2024-11-29",157.89999389648438,{"date":768,"close":769},"2024-12-06",166.30999755859375,{"date":771,"close":772},"2024-12-13",165.58999633789062,{"date":774,"close":775},"2024-12-20",153.3000030517578,{"date":777,"close":778},"2024-12-27",150.07000732421875,{"date":780,"close":781},"2025-01-03",153.41000366210938,{"date":783,"close":784},"2025-01-10",142.9600067138672,{"date":786,"close":787},"2025-01-17",147.72000122070312,{"date":789,"close":790},"2025-01-24",156.75,{"date":792,"close":793},"2025-01-31",141.57000732421875,{"date":795,"close":796},"2025-02-07",147.67999267578125,{"date":798,"close":799},"2025-02-14",134,{"date":801,"close":802},"2025-02-21",120.5,{"date":804,"close":805},"2025-02-28",122.72000122070312,{"date":807,"close":808},"2025-03-07",112.66999816894531,{"date":810,"close":811},"2025-03-14",117.20999908447266,{"date":813,"close":814},"2025-03-21",127.04000091552734,{"date":816,"close":817},"2025-03-28",116.30999755859375,{"date":819,"close":820},"2025-04-04",105.29000091552734,{"date":822,"close":823},"2025-04-11",111.86000061035156,{"date":825,"close":826},"2025-04-17",114.69999694824219,{"date":828,"close":829},"2025-04-25",123.43000030517578,{"date":831,"close":832},"2025-05-02",154.57000732421875,{"date":834,"close":835},"2025-05-09",155.6199951171875,{"date":837,"close":838},"2025-05-16",164.55999755859375,{"date":840,"close":841},"2025-05-23",157.41000366210938,{"date":843,"close":844},"2025-05-30",156.85000610351562,{"date":846,"close":847},"2025-06-06",165.57000732421875,{"date":849,"close":850},"2025-06-13",163.38999938964844,{"date":852,"close":853},"2025-06-20",169.33999633789062,{"date":855,"close":856},"2025-06-27",182.61000061035156,{"date":858,"close":859},"2025-07-03",188.8800048828125,{"date":861,"close":862},"2025-07-11",183.66000366210938,{"date":864,"close":865},"2025-07-18",191.94000244140625,{"date":867,"close":868},"2025-07-21",190.66000366210938,{"date":870,"close":871},"2025-07-22",184.89999389648438,{"date":873,"close":874},"2025-07-23",190.61000061035156,{"date":876,"close":877},"2025-07-24",195.33999633789062,{"date":879,"close":880},"2025-07-25",200.3000030517578,{"date":882,"close":883},"2025-07-28",196.63999938964844,{"date":885,"close":886},"2025-07-29",198.14999389648438,{"date":888,"close":889},"2025-07-30",200.3699951171875,{"date":891,"close":892},"2025-07-31",193.5,{"date":894,"close":895},"2025-08-01",187.44000244140625,{"date":897,"close":898},"2025-08-04",188.7100067138672,{"date":900,"close":901},"2025-08-05",187.4600067138672,{"date":903,"close":904},"2025-08-06",185.7100067138672,{"date":906,"close":907},"2025-08-07",185.63999938964844,{"date":909,"close":910},"2025-08-08",185.0500030517578,{"date":912,"close":913},"2025-08-11",184.24000549316406,{"date":915,"close":916},"2025-08-12",192.5500030517578,{"date":918,"close":919},"2025-08-13",186.6300048828125,{"date":921,"close":922},"2025-08-14",181.5399932861328,{"date":924,"close":925},"2025-08-15",181.00999450683594,{"date":927,"close":928},"2025-08-18",183.44000244140625,{"date":930,"close":931},"2025-08-19",181.69000244140625,{"date":933,"close":934},"2025-08-20",181.47000122070312,{"date":936,"close":937},"2025-08-21",183.02000427246094,{"date":939,"close":940},"2025-08-22",185.5800018310547,{"date":942,"close":943},"2025-08-25",185.1999969482422,{"date":945,"close":946},"2025-08-26",188.16000366210938,{"date":948,"close":949},"2025-08-27",186.89999389648438,{"date":951,"close":952},"2025-08-28",191.52999877929688,{"date":954,"close":955},"2025-08-29",187.27000427246094,{"date":957,"close":958},"2025-09-02",182.36000061035156,{"date":960,"close":961},"2025-09-03",182.75999450683594,{"date":963,"close":964},"2025-09-04",184.49000549316406,{"date":966,"close":967},"2025-09-05",179.8800048828125,{"date":969,"close":970},"2025-09-08",178.25,{"date":972,"close":973},"2025-09-09",174.5800018310547,{"date":975,"close":976},"2025-09-10",178.25999450683594,{"date":978,"close":979},"2025-09-11",179.1699981689453,{"date":981,"close":982},"2025-09-12",175.6199951171875,{"date":984,"close":985},"2025-09-15",173.80999755859375,{"date":987,"close":988},"2025-09-16",175.83999633789062,{"date":990,"close":991},"2025-09-17",177.02999877929688,{"date":993,"close":994},"2025-09-18",184.0800018310547,{"date":996,"close":997},"2025-09-19",178.85000610351562,{"date":999,"close":1000},"2025-09-22",189.16000366210938,{"date":1002,"close":1003},"2025-09-23",183.52999877929688,{"date":1005,"close":1006},"2025-09-24",189.39999389648438,{"date":1008,"close":1009},"2025-09-25",192.8800048828125,{"date":1011,"close":1012},"2025-09-26",198.6199951171875,{"date":1014,"close":1015},"2025-09-29",206.92999267578125,{"date":1017,"close":1018},"2025-09-30",208.02999877929688,{"date":1020,"close":1021},"2025-10-01",202,{"date":1023,"close":1024},"2025-10-02",203.27000427246094,{"date":1026,"close":1027},"2025-10-03",199.5500030517578,{"date":1029,"close":1030},"2025-10-06",199.6699981689453,{"date":1032,"close":1033},"2025-10-07",196.8300018310547,{"date":1035,"close":1036},"2025-10-08",207,{"date":1038,"close":1039},"2025-10-09",203.8000030517578,{"date":1041,"close":1042},"2025-10-10",196.57000732421875,{"date":1044,"close":1045},"2025-10-13",206.00999450683594,{"date":1047,"close":1048},"2025-10-14",205.97999572753906,{"date":1050,"close":1051},"2025-10-15",205.22999572753906,{"date":1053,"close":1054},"2025-10-16",209.91000366210938,{"date":1056,"close":1057},"2025-10-17",208.02000427246094,{"date":1059,"close":1060},"2025-10-20",209.50999450683594,{"date":1062,"close":1063},"2025-10-21",209.05999755859375,{"date":1065,"close":1066},"2025-10-22",197.1199951171875,{"date":1068,"close":1069},"2025-10-23",209.13999938964844,{"date":1071,"close":1072},"2025-10-24",219.6300048828125,{"date":1074,"close":1075},"2025-10-27",219.44000244140625,{"date":1077,"close":1078},"2025-10-28",218.3000030517578,{"date":1080,"close":1081},"2025-10-29",225.47999572753906,{"date":1083,"close":1084},"2025-10-30",213.52999877929688,{"date":1086,"close":1087},"2025-10-31",217.6999969482422,{"date":1089,"close":1090},"2025-11-03",227.4600067138672,{"date":1092,"close":1093},"2025-11-04",230.13999938964844,{"date":1095,"close":1096},"2025-11-05",235.7899932861328,{"date":1098,"close":1099},"2025-11-06",233.3800048828125,{"date":1101,"close":1102},"2025-11-07",233.47999572753906,{"date":1104,"close":1105},"2025-11-10",232.1699981689453,{"date":1107,"close":1108},"2025-11-11",233.5800018310547,{"date":1110,"close":1111},"2025-11-12",231.16000366210938,{"date":1113,"close":1114},"2025-11-13",219.97000122070312,{"date":1116,"close":1117},"2025-11-14",229.44000244140625,{"date":1119,"close":1120},"2025-11-17",220.22000122070312,{"date":1122,"close":1123},"2025-11-18",221.72000122070312,{"date":1125,"close":1126},"2025-11-19",216.41000366210938,{"date":1128,"close":1129},"2025-11-20",204.4499969482422,{"date":1131,"close":1132},"2025-11-21",203.61000061035156,{"date":1134,"close":1135},"2025-11-24",211.99000549316406,{"date":1137,"close":1138},"2025-11-25",216.33999633789062,{"date":1140,"close":1141},"2025-11-26",221.64999389648438,{"date":1143,"close":1144},"2025-11-28",224.32000732421875,{"date":1146,"close":1147},"2025-12-01",217.14999389648438,{"date":1149,"close":1150},"2025-12-02",217.55999755859375,{"date":1152,"close":1153},"2025-12-03",219.7899932861328,{"date":1155,"close":1156},"2025-12-04",230.22999572753906,{"date":1158,"close":1159},"2025-12-05",228.5399932861328,{"date":1161,"close":1162},"2025-12-08",233.11000061035156,{"date":1164,"close":1165},"2025-12-09",226.2899932861328,{"date":1167,"close":1168},"2025-12-10",226.5,{"date":1170,"close":1171},"2025-12-11",226.32000732421875,{"date":1173,"close":1174},"2025-12-12",218.39999389648438,{"date":1176,"close":1177},"2025-12-15",220.50999450683594,{"date":1179,"close":1180},"2025-12-16",218.17999267578125,{"date":1182,"close":1183},"2025-12-17",212.14999389648438,{"date":1185,"close":1186},"2025-12-18",216.63999938964844,{"date":1188,"close":1189},"2025-12-19",221.14999389648438,{"date":1191,"close":1192},"2025-12-22",227.52000427246094,{"date":1194,"close":1195},"2025-12-23",227.30999755859375,{"date":1197,"close":1198},"2025-12-24",226.9199981689453,{"date":1200,"close":1201},"2025-12-26",225.0500030517578,{"date":1203,"close":1204},"2025-12-29",222.47000122070312,{"date":1206,"close":1207},"2025-12-30",219.16000366210938,{"date":1209,"close":1210},"2025-12-31",218.5,{"date":1212,"close":1213},"2026-01-02",226.72000122070312,{"date":1215,"close":1216},"2026-01-05",232.55999755859375,{"date":1218,"close":1219},"2026-01-06",235.44000244140625,{"date":1221,"close":1222},"2026-01-07",235.83999633789062,{"date":1224,"close":1225},"2026-01-08",221.8000030517578,{"date":1227,"close":1228},"2026-01-09",222.38999938964844,{"date":1230,"close":1231},"2026-01-12",225.99000549316406,{"date":1233,"close":1234},"2026-01-13",233.69000244140625,{"date":1236,"close":1237},"2026-01-14",229.5,{"date":1239,"close":1240},"2026-01-15",244.19000244140625,{"date":1242,"close":1243},"2026-01-16",250.3699951171875,{"date":1245,"close":1246},"2026-01-20",247.1699981689453,{"date":1248,"close":1249},"2026-01-21",256.95001220703125,{"date":1251,"close":1252},"2026-01-22",250.07000732421875,{"date":1254,"close":1255},"2026-01-23",244.60000610351562,{"date":1257,"close":1258},"2026-01-26",250.66000366210938,{"date":1260,"close":1261},"2026-01-27",253.0800018310547,{"date":1263,"close":1264},"2026-01-28",251.5500030517578,{"date":1266,"close":1267},"2026-01-29",254.66000366210938,{"date":1269,"close":1270},"2026-01-30",250.0399932861328,{"date":1272,"close":1273},"2026-02-02",257.4100036621094,{"date":1275,"close":1276},"2026-02-03",263.9599914550781,{"date":1278,"close":1279},"2026-02-04",248.72000122070312,{"date":1281,"close":1282},"2026-02-05",252.86000061035156,{"date":1284,"close":1285},"2026-02-06",268.760009765625,{"date":1287,"close":1288},"2026-02-09",270.19000244140625,{"date":1290,"close":1291},"2026-02-10",269.32000732421875,{"date":1293,"close":1294},"2026-02-11",270.7300109863281,{"date":1296,"close":1297},"2026-02-12",267.80999755859375,{"date":1299,"close":1300},"2026-02-13",273.95001220703125,{"date":1302,"close":1303},"2026-02-17",270.32000732421875,{"date":1305,"close":1306},"2026-02-18",260.8999938964844,{"date":1308,"close":1309},"2026-02-19",271.010009765625,{"date":1311,"close":1312},"2026-02-20",281.010009765625,{"date":1314,"close":1315},"2026-02-23",274.4700012207031,{"date":1317,"close":1318},"2026-02-24",279,{"date":1320,"close":1321},"2026-02-25",274.010009765625,{"date":1323,"close":1324},"2026-02-26",272.4700012207031,{"date":1326,"close":1327},"2026-02-27",269.9599914550781,{"date":1329,"close":1330},"2026-03-02",273.5400085449219,{"date":1332,"close":1333},"2026-03-03",269.7200012207031,{"date":1335,"close":1336},"2026-03-04",274.6199951171875,{"date":1338,"close":1339},"2026-03-05",268.5,{"date":1341,"close":1306},"2026-03-06",{"date":1343,"close":1344},"2026-03-09",267.30999755859375,{"date":1346,"close":1347},"2026-03-10",267.8999938964844,{"date":1349,"close":1350},"2026-03-11",268.9700012207031,{"date":1352,"close":1353},"2026-03-12",257.70001220703125,{"date":1355,"close":1356},"2026-03-13",261.1300048828125,{"date":1358,"close":1359},"2026-03-16",267.42999267578125,{"date":1361,"close":1362},"2026-03-17",265.3699951171875,{"date":1364,"close":1365},"2026-03-18",266.69000244140625,{"date":1367,"close":1368},"2026-03-19",273.6600036621094,{"date":1370,"close":1371},"2026-03-20",259.67999267578125,{"date":1373,"close":1374},"2026-03-23",274.3900146484375,{"date":1376,"close":1377},"2026-03-24",284.1499938964844,{"date":1379,"close":1380},"2026-03-25",285.17999267578125,{"date":1382,"close":1383},"2026-03-26",269.05999755859375,{"date":1385,"close":1386},"2026-03-27",273.4700012207031,{"date":1388,"close":1389},"2026-03-30",267.1000061035156,{"date":1391,"close":1392},"2026-03-31",282.32000732421875,{"date":1394,"close":1395},"2026-04-01",289.30999755859375,{"date":1397,"close":1398},"2026-04-02",285.67999267578125,{"date":1400,"close":1401},"2026-04-06",288.05999755859375,{"date":1403,"close":1404},"2026-04-07",288.8500061035156,{"date":1406,"close":1407},"2026-04-08",300.42999267578125,{"date":1409,"close":1410},"2026-04-09",315.0299987792969,{"date":1412,"close":1413},"2026-04-10",318.260009765625,{"date":1415,"close":1416},"2026-04-13",319.5400085449219,{"date":1418,"close":1419},"2026-04-14",322.07000732421875,{"date":1421,"close":1422},"2026-04-15",320.42999267578125,{"date":1424,"close":1425},"2026-04-16",315.260009765625,{"date":1427,"close":1428},"2026-04-17",329.3299865722656,{"date":1430,"close":1431},"2026-04-20",332.1400146484375,{"date":1433,"close":1434},"2026-04-21",334.3500061035156,{"date":1436,"close":1437},"2026-04-22",333.0400085449219,{"date":1439,"close":1440},"2026-04-23",338.04998779296875,{"date":207,"close":1442},339.2799987792969,{"date":1444,"close":1445},"2026-04-27",346.3699951171875,{"date":1447,"close":1448},"2026-04-28",330.9700012207031,{"date":1450,"close":1451},"2026-04-29",337.760009765625,{"date":1453,"close":1454},"2026-04-30",404.80999755859375,{"date":1456,"close":1457},"2026-05-01",433.489990234375,{"date":1459,"close":1460},"2026-05-04",456.2900085449219,{"date":1462,"close":1463},"2026-05-05",468.5400085449219,{"date":1465,"close":1466},"2026-05-06",454.7799987792969,{"date":1468,"close":1469},"2026-05-07",427.3800048828125,{"date":1471,"close":1472},"2026-05-08",437.8599853515625,{"date":1474,"close":1475},"2026-05-11",458.4200134277344,{"date":1477,"close":1478},"2026-05-12",455.2699890136719,{"date":1480,"close":1481},"2026-05-13",467.9700012207031,{"date":1483,"close":1484},"2026-05-14",473.07000732421875,{"date":1486,"close":1487},"2026-05-15",467.4599914550781,{"date":1489,"close":1490},"2026-05-18",449.9800109863281,{"date":1492,"close":1493},"2026-05-19",440.67999267578125,{"date":1495,"close":1496},"2026-05-20",445.7300109863281,{"date":1498,"close":1499},"2026-05-21",438.9599914550781,{"date":1501,"close":1502},"2026-05-22",446.8999938964844,{"date":1504,"close":1505},"2026-05-26",464.3500061035156,{"date":1507,"close":1508},"2026-05-27",471.989990234375,{"date":1510,"close":1511},"2026-05-28",478.92999267578125,{"date":1513,"close":1514},"2026-05-29",465.05999755859375,{"date":90,"close":1516},449.8500061035156,{"date":1518,"close":1519},"2026-06-02",450.30999755859375,{"date":47,"close":1521},441.3500061035156,{"date":1523,"close":1524},"2026-06-04",451.3999938964844,{"date":1526,"close":1527},"2026-06-05",445.6600036621094,{"date":1529,"close":1530},"2026-06-08",436.8800048828125,{"date":1532,"close":1533},"2026-06-09",423.44000244140625,{"date":1535,"close":1536},"2026-06-10",407.2200012207031,{"date":1538,"close":1539},"2026-06-11",425.0799865722656,{"date":1541,"close":1542},"2026-06-12",445.7200012207031,{"date":1544,"close":1545},"2026-06-15",449.94000244140625,{"date":1547,"close":1548},"2026-06-16",446.7699890136719,{"date":1550,"close":1551},"2026-06-17",444.3999938964844,{"date":1553,"close":1554},"2026-06-18",461.1000061035156,{"date":1556,"close":1557},"2026-06-22",483.0799865722656,{"date":1559,"close":1560},"2026-06-23",468,{"date":1562,"close":1563},"2026-06-24",470.0799865722656,{"date":1565,"close":1566},"2026-06-25",487.3299865722656,{"date":1568,"close":1569},"2026-06-26",477.95001220703125,{"date":1571,"close":1572},"2026-06-29",501.1300048828125,{"date":1574,"close":1575},"2026-06-30",500.3999938964844,{"date":1577,"close":1578},"2026-07-01",463.1099853515625,{"date":1580,"close":1581},"2026-07-02",433.010009765625,{"date":1583,"close":1584},"2026-07-06",442.7200012207031,{"date":1586,"close":1587},"2026-07-07",419.0799865722656,{"date":1589,"close":1590},"2026-07-08",419.7799987792969,{"date":1592,"close":1593},"2026-07-09",430.9100036621094,{"date":1595,"close":1596},"2026-07-10",419.3399963378906,{"date":1598,"close":1599},"2026-07-13",411.8900146484375,{"date":1601,"close":1602},"2026-07-14",419.0400085449219,{"date":1604,"close":1605},"2026-07-15",414.9800109863281,{"date":1607,"close":1608},"2026-07-16",398.80999755859375,{"date":1610,"close":1611},"2026-07-17",391.510009765625,{"date":205,"close":1613},390.32000732421875,{"count":206,"fetchedAt":1615,"source":200},"2026-07-21T10:17:21.192Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1617},"\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>",1784629040993]