[{"data":1,"prerenderedAt":1666},["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-PLPC":25,"$fVLULDn14NU_DPMJuU-w0kehlDgUWC-6PvFArS14mAzE":26,"ticker-mcap-PLPC":244,"ticker-profile-PLPC":253,"ticker-earnings-PLPC":267,"ticker-congress-PLPC":271},{"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":240},{"identity":28,"transactions":33,"sectorSlug":220,"relatedTickers":221},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"80035","PREFORMED LINE PRODUCTS CO","Construction","PLPC",[34,47,52,59,62,73,76,88,97,109,113,122,129,139,149,156,160,168,174,183,190,196,201,207,214],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-08-04T00:00:00.000Z","0001650279-26-000010-0","4","Ruhlman Jon Ryan","President","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1650279\u002F000165027926000010\u002F0001650279-26-000010-index.htm",18000,"G","2026-06-09","Gift","non-discretionary",{"cik":29,"filedAt":35,"filingId":48,"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":49,"ownerTitle":50,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":42,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001683450-26-000002-0","CROSS MAEGAN ADAMS RUHLMAN","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1683450\u002F000168345026000002\u002F0001683450-26-000002-index.htm",{"cik":29,"filedAt":35,"filingId":53,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":57,"shares":42,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001160545-26-000006-0","RUHLMAN ROBERT G","Executive Chairman","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1160545\u002F000116054526000006\u002F0001160545-26-000006-index.htm",267673,{"cik":29,"filedAt":35,"filingId":60,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":57,"shares":42,"sharesOwnedAfter":61,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001160545-26-000006-1",249673,{"cik":29,"filedAt":35,"filingId":63,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":50,"ownershipType":56,"pricePerShare":65,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":70,"transactionDate":71,"intentLabel":72,"signalQuality":46},"0001257493-26-000004-0","RUHLMAN RANDALL M",358.15,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1257493\u002F000125749326000004\u002F0001257493-26-000004-index.htm",9121,451751,3266686.15,"J","2026-08-03","Other",{"cik":29,"filedAt":35,"filingId":74,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":50,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":75,"totalValue":69,"transactionCode":70,"transactionDate":71,"intentLabel":72,"signalQuality":46},"0001257493-26-000004-1",414321,{"cik":29,"filedAt":77,"filingId":78,"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":79,"ownerTitle":80,"ownershipType":56,"pricePerShare":81,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":56,"transactionDate":86,"intentLabel":87,"signalQuality":46},"2026-06-12T14:20:27.000Z","0001809722-26-000008-0","Klaus Andrew S","CFO",362.22,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1809722\u002F000180972226000008\u002F0001809722-26-000008-index.htm",635,13918,230009.7,"2026-06-12","Disposition",{"cik":29,"filedAt":89,"filingId":90,"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":38,"ownerTitle":39,"ownershipType":56,"pricePerShare":91,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":56,"transactionDate":96,"intentLabel":87,"signalQuality":46},"2026-06-11T15:42:39.000Z","0001650279-26-000008-0",360.68,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1650279\u002F000165027926000008\u002F0001650279-26-000008-index.htm",1000,2784,360680,"2026-06-11",{"cik":29,"filedAt":98,"filingId":99,"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":100,"ownerTitle":101,"ownershipType":56,"pricePerShare":102,"rawFilingUrl":103,"shares":93,"sharesOwnedAfter":93,"totalValue":104,"transactionCode":105,"transactionDate":106,"intentLabel":107,"signalQuality":108},"2026-06-10T16:42:18.000Z","0002052614-26-000007-0","Morcos Assaad A","VP, US Manufacturing",132.4,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2052614\u002F000205261426000007\u002F0002052614-26-000007-index.htm",132400,"M","2026-06-10","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":98,"filingId":110,"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":100,"ownerTitle":101,"ownershipType":56,"pricePerShare":111,"rawFilingUrl":103,"shares":93,"sharesOwnedAfter":4,"totalValue":112,"transactionCode":56,"transactionDate":106,"intentLabel":87,"signalQuality":46},"0002052614-26-000007-1",360.91,360910,{"cik":29,"filedAt":114,"filingId":115,"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":116,"ownerTitle":117,"ownershipType":56,"pricePerShare":111,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":121,"transactionCode":56,"transactionDate":106,"intentLabel":87,"signalQuality":46},"2026-06-10T16:41:44.000Z","0001764012-26-000008-0","O'Shaughnessy Timothy","V.P. Human Resources","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1764012\u002F000176401226000008\u002F0001764012-26-000008-index.htm",750,3250,270682.5,{"cik":29,"filedAt":123,"filingId":124,"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":125,"ownerTitle":126,"ownershipType":56,"pricePerShare":111,"rawFilingUrl":127,"shares":93,"sharesOwnedAfter":128,"totalValue":112,"transactionCode":56,"transactionDate":106,"intentLabel":87,"signalQuality":46},"2026-06-10T16:40:53.000Z","0001799197-26-000010-0","Olenik John J","VP-Research & Engineering","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1799197\u002F000179919726000010\u002F0001799197-26-000010-index.htm",6506,{"cik":29,"filedAt":130,"filingId":131,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":133,"ownershipType":56,"pricePerShare":134,"rawFilingUrl":135,"shares":136,"sharesOwnedAfter":4,"totalValue":137,"transactionCode":56,"transactionDate":138,"intentLabel":87,"signalQuality":46},"2026-06-09T00:00:00.000Z","0001548773-26-000010-0","Hofstetter John M","Executive Vice President",358.45,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1548773\u002F000154877326000010\u002F0001548773-26-000010-index.htm",3446,1235218.7,"2026-06-08",{"cik":29,"filedAt":140,"filingId":141,"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":142,"ownerTitle":50,"ownershipType":56,"pricePerShare":143,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":146,"totalValue":147,"transactionCode":56,"transactionDate":148,"intentLabel":87,"signalQuality":46},"2026-03-16T00:00:00.000Z","0001188615-26-000003-0","CORLETT GLEN E",260.24,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1188615\u002F000118861526000003\u002F0001188615-26-000003-index.htm",400,5611,104096,"2026-03-12",{"cik":29,"filedAt":150,"filingId":151,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":101,"ownershipType":56,"pricePerShare":102,"rawFilingUrl":152,"shares":153,"sharesOwnedAfter":153,"totalValue":154,"transactionCode":105,"transactionDate":155,"intentLabel":107,"signalQuality":108},"2026-03-13T00:00:00.000Z","0002052614-26-000005-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2052614\u002F000205261426000005\u002F0002052614-26-000005-index.htm",1750,231700,"2026-03-10",{"cik":29,"filedAt":150,"filingId":157,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":101,"ownershipType":56,"pricePerShare":158,"rawFilingUrl":152,"shares":153,"sharesOwnedAfter":4,"totalValue":159,"transactionCode":56,"transactionDate":155,"intentLabel":87,"signalQuality":46},"0002052614-26-000005-1",260.34,455594.99999999994,{"cik":29,"filedAt":150,"filingId":161,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":56,"pricePerShare":162,"rawFilingUrl":163,"shares":164,"sharesOwnedAfter":165,"totalValue":166,"transactionCode":56,"transactionDate":167,"intentLabel":87,"signalQuality":46},"0001160545-26-000004-0",259.73,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1160545\u002F000116054526000004\u002F0001160545-26-000004-index.htm",2500,285673,649325,"2026-03-13",{"cik":29,"filedAt":150,"filingId":169,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":125,"ownerTitle":126,"ownershipType":40,"pricePerShare":170,"rawFilingUrl":171,"shares":172,"sharesOwnedAfter":4,"totalValue":173,"transactionCode":56,"transactionDate":148,"intentLabel":87,"signalQuality":46},"0001799197-26-000008-0",260.84,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1799197\u002F000179919726000008\u002F0001799197-26-000008-index.htm",752,196151.68,{"cik":29,"filedAt":175,"filingId":176,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":177,"ownerTitle":178,"ownershipType":56,"pricePerShare":158,"rawFilingUrl":179,"shares":180,"sharesOwnedAfter":181,"totalValue":182,"transactionCode":56,"transactionDate":155,"intentLabel":87,"signalQuality":46},"2026-03-11T00:00:00.000Z","0001385083-26-000006-0","Vaccariello Caroline Saylor","General Counsel&Corp Secretary","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1385083\u002F000138508326000006\u002F0001385083-26-000006-index.htm",1547,1908,402745.98,{"cik":29,"filedAt":175,"filingId":184,"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":185,"ownerTitle":50,"ownershipType":56,"pricePerShare":158,"rawFilingUrl":186,"shares":187,"sharesOwnedAfter":188,"totalValue":189,"transactionCode":56,"transactionDate":155,"intentLabel":87,"signalQuality":46},"0001385082-26-000002-0","David C Sunkle","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1385082\u002F000138508226000002\u002F0001385082-26-000002-index.htm",1600,1607,416543.99999999994,{"cik":29,"filedAt":175,"filingId":191,"formType":37,"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":38,"ownerTitle":39,"ownershipType":56,"pricePerShare":158,"rawFilingUrl":192,"shares":193,"sharesOwnedAfter":194,"totalValue":195,"transactionCode":56,"transactionDate":155,"intentLabel":87,"signalQuality":46},"0001650279-26-000006-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1650279\u002F000165027926000006\u002F0001650279-26-000006-index.htm",2000,3784,520679.99999999994,{"cik":29,"filedAt":175,"filingId":197,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":133,"ownershipType":56,"pricePerShare":158,"rawFilingUrl":198,"shares":199,"sharesOwnedAfter":136,"totalValue":200,"transactionCode":56,"transactionDate":155,"intentLabel":87,"signalQuality":46},"0001548773-26-000008-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1548773\u002F000154877326000008\u002F0001548773-26-000008-index.htm",6000,1562039.9999999998,{"cik":29,"filedAt":175,"filingId":202,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":116,"ownerTitle":117,"ownershipType":56,"pricePerShare":158,"rawFilingUrl":203,"shares":204,"sharesOwnedAfter":205,"totalValue":206,"transactionCode":56,"transactionDate":155,"intentLabel":87,"signalQuality":46},"0001764012-26-000006-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1764012\u002F000176401226000006\u002F0001764012-26-000006-index.htm",1244,4000,323862.95999999996,{"cik":29,"filedAt":175,"filingId":208,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":209,"ownerTitle":210,"ownershipType":56,"pricePerShare":158,"rawFilingUrl":211,"shares":212,"sharesOwnedAfter":4,"totalValue":213,"transactionCode":56,"transactionDate":155,"intentLabel":87,"signalQuality":46},"0001315040-26-000006-0","McKenna Dennis F","CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1315040\u002F000131504026000006\u002F0001315040-26-000006-index.htm",7887,2053301.5799999998,{"cik":29,"filedAt":175,"filingId":215,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":80,"ownershipType":56,"pricePerShare":158,"rawFilingUrl":216,"shares":217,"sharesOwnedAfter":218,"totalValue":219,"transactionCode":56,"transactionDate":155,"intentLabel":87,"signalQuality":46},"0001809722-26-000006-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1809722\u002F000180972226000006\u002F0001809722-26-000006-index.htm",2365,14553,615704.1,"construction",[222,225,228,231,234,237],{"ticker":223,"issuerName":224},"IESC","IES Holdings, Inc.",{"ticker":226,"issuerName":227},"MTRX","MATRIX SERVICE CO",{"ticker":229,"issuerName":230},"PWR","QUANTA SERVICES, INC.",{"ticker":232,"issuerName":233},"AGX","ARGAN INC",{"ticker":235,"issuerName":236},"FIX","COMFORT SYSTEMS USA INC",{"ticker":238,"issuerName":239},"TPC","TUTOR PERINI CORP",{"count":241,"fetchedAt":242,"source":243},25,"2026-08-05T02:08:59.800Z","sqlite",{"data":245,"meta":250},{"value":246,"quality":247,"closeDate":71,"ageDays":248,"sharesAsOf":249},1750641467.9659424,"fresh",2,"2026-04-16",{"count":251,"fetchedAt":252,"source":243},1,"2026-08-05T02:08:59.802Z",{"data":254,"meta":266},{"ticker":32,"ceo":255,"industry":256,"fullTimeEmployees":257,"ipoDate":258,"country":259,"state":260,"city":261,"website":262,"exchangeShort":25,"marketCap":25,"beta":263,"range52w":264,"fetchedAt":265},"Dennis F. McKenna","Electrical Equipment & Parts",3401,"1999-04-28","US","OH","Mayfield","https:\u002F\u002Fwww.preformed.com",0.904,"139.04-397.34","2026-06-10T17:00:43.056Z",{"count":251,"fetchedAt":252,"source":243},{"data":268,"meta":270},{"ticker":32,"points":269},[],{"count":251,"fetchedAt":252,"source":243},{"data":272,"meta":1664},{"congressTrades":273,"insiderTrades":274,"priceHistory":300,"ticker":32},[],[275,276,277,278,279,280,281,282,283,284,285,286,287,288,289,290,291,292,293,294,295,296,297,298,299],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":35,"filingId":48,"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":49,"ownerTitle":50,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":42,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":35,"filingId":53,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":57,"shares":42,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":35,"filingId":60,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":57,"shares":42,"sharesOwnedAfter":61,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":35,"filingId":63,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":50,"ownershipType":56,"pricePerShare":65,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":70,"transactionDate":71},{"cik":29,"filedAt":35,"filingId":74,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":50,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":75,"totalValue":69,"transactionCode":70,"transactionDate":71},{"cik":29,"filedAt":77,"filingId":78,"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":79,"ownerTitle":80,"ownershipType":56,"pricePerShare":81,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":56,"transactionDate":86},{"cik":29,"filedAt":89,"filingId":90,"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":38,"ownerTitle":39,"ownershipType":56,"pricePerShare":91,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":56,"transactionDate":96},{"cik":29,"filedAt":98,"filingId":99,"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":100,"ownerTitle":101,"ownershipType":56,"pricePerShare":102,"rawFilingUrl":103,"shares":93,"sharesOwnedAfter":93,"totalValue":104,"transactionCode":105,"transactionDate":106},{"cik":29,"filedAt":98,"filingId":110,"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":100,"ownerTitle":101,"ownershipType":56,"pricePerShare":111,"rawFilingUrl":103,"shares":93,"sharesOwnedAfter":4,"totalValue":112,"transactionCode":56,"transactionDate":106},{"cik":29,"filedAt":114,"filingId":115,"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":116,"ownerTitle":117,"ownershipType":56,"pricePerShare":111,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":121,"transactionCode":56,"transactionDate":106},{"cik":29,"filedAt":123,"filingId":124,"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":125,"ownerTitle":126,"ownershipType":56,"pricePerShare":111,"rawFilingUrl":127,"shares":93,"sharesOwnedAfter":128,"totalValue":112,"transactionCode":56,"transactionDate":106},{"cik":29,"filedAt":130,"filingId":131,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":133,"ownershipType":56,"pricePerShare":134,"rawFilingUrl":135,"shares":136,"sharesOwnedAfter":4,"totalValue":137,"transactionCode":56,"transactionDate":138},{"cik":29,"filedAt":140,"filingId":141,"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":142,"ownerTitle":50,"ownershipType":56,"pricePerShare":143,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":146,"totalValue":147,"transactionCode":56,"transactionDate":148},{"cik":29,"filedAt":150,"filingId":151,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":101,"ownershipType":56,"pricePerShare":102,"rawFilingUrl":152,"shares":153,"sharesOwnedAfter":153,"totalValue":154,"transactionCode":105,"transactionDate":155},{"cik":29,"filedAt":150,"filingId":157,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":101,"ownershipType":56,"pricePerShare":158,"rawFilingUrl":152,"shares":153,"sharesOwnedAfter":4,"totalValue":159,"transactionCode":56,"transactionDate":155},{"cik":29,"filedAt":150,"filingId":161,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":56,"pricePerShare":162,"rawFilingUrl":163,"shares":164,"sharesOwnedAfter":165,"totalValue":166,"transactionCode":56,"transactionDate":167},{"cik":29,"filedAt":150,"filingId":169,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":125,"ownerTitle":126,"ownershipType":40,"pricePerShare":170,"rawFilingUrl":171,"shares":172,"sharesOwnedAfter":4,"totalValue":173,"transactionCode":56,"transactionDate":148},{"cik":29,"filedAt":175,"filingId":176,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":177,"ownerTitle":178,"ownershipType":56,"pricePerShare":158,"rawFilingUrl":179,"shares":180,"sharesOwnedAfter":181,"totalValue":182,"transactionCode":56,"transactionDate":155},{"cik":29,"filedAt":175,"filingId":184,"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":185,"ownerTitle":50,"ownershipType":56,"pricePerShare":158,"rawFilingUrl":186,"shares":187,"sharesOwnedAfter":188,"totalValue":189,"transactionCode":56,"transactionDate":155},{"cik":29,"filedAt":175,"filingId":191,"formType":37,"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":38,"ownerTitle":39,"ownershipType":56,"pricePerShare":158,"rawFilingUrl":192,"shares":193,"sharesOwnedAfter":194,"totalValue":195,"transactionCode":56,"transactionDate":155},{"cik":29,"filedAt":175,"filingId":197,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":133,"ownershipType":56,"pricePerShare":158,"rawFilingUrl":198,"shares":199,"sharesOwnedAfter":136,"totalValue":200,"transactionCode":56,"transactionDate":155},{"cik":29,"filedAt":175,"filingId":202,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":116,"ownerTitle":117,"ownershipType":56,"pricePerShare":158,"rawFilingUrl":203,"shares":204,"sharesOwnedAfter":205,"totalValue":206,"transactionCode":56,"transactionDate":155},{"cik":29,"filedAt":175,"filingId":208,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":209,"ownerTitle":210,"ownershipType":56,"pricePerShare":158,"rawFilingUrl":211,"shares":212,"sharesOwnedAfter":4,"totalValue":213,"transactionCode":56,"transactionDate":155},{"cik":29,"filedAt":175,"filingId":215,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":80,"ownershipType":56,"pricePerShare":158,"rawFilingUrl":216,"shares":217,"sharesOwnedAfter":218,"totalValue":219,"transactionCode":56,"transactionDate":155},[301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1377,1380,1382,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524,1527,1530,1533,1536,1539,1542,1545,1548,1551,1554,1557,1559,1561,1563,1565,1567,1570,1573,1576,1579,1582,1585,1588,1591,1594,1597,1600,1603,1606,1609,1612,1615,1618,1621,1624,1627,1630,1633,1636,1639,1642,1645,1648,1651,1654,1657,1660,1662],{"date":302,"close":303},"2021-08-06",72.41999816894531,{"date":305,"close":306},"2021-08-13",73.27999877929688,{"date":308,"close":309},"2021-08-20",69.88999938964844,{"date":311,"close":312},"2021-08-27",70.5,{"date":314,"close":315},"2021-09-03",68.16999816894531,{"date":317,"close":318},"2021-09-10",67.55999755859375,{"date":320,"close":321},"2021-09-17",65.87999725341797,{"date":323,"close":324},"2021-09-24",68.19999694824219,{"date":326,"close":327},"2021-10-01",67.54000091552734,{"date":329,"close":330},"2021-10-08",66.5999984741211,{"date":332,"close":333},"2021-10-15",66.25,{"date":335,"close":336},"2021-10-22",67.7699966430664,{"date":338,"close":339},"2021-10-29",69.4000015258789,{"date":341,"close":342},"2021-11-05",71.47000122070312,{"date":344,"close":345},"2021-11-12",68.68000030517578,{"date":347,"close":348},"2021-11-19",67.23999786376953,{"date":350,"close":351},"2021-11-26",65.13999938964844,{"date":353,"close":354},"2021-12-03",63.40999984741211,{"date":356,"close":357},"2021-12-10",61.119998931884766,{"date":359,"close":360},"2021-12-17",59.08000183105469,{"date":362,"close":363},"2021-12-23",60.79999923706055,{"date":365,"close":366},"2021-12-31",64.69999694824219,{"date":368,"close":369},"2022-01-07",62.619998931884766,{"date":371,"close":372},"2022-01-14",63.47999954223633,{"date":374,"close":375},"2022-01-21",58.04999923706055,{"date":377,"close":378},"2022-01-28",60.08000183105469,{"date":380,"close":381},"2022-02-04",60.45000076293945,{"date":383,"close":384},"2022-02-11",56.900001525878906,{"date":386,"close":387},"2022-02-18",56.08000183105469,{"date":389,"close":390},"2022-02-25",57.08000183105469,{"date":392,"close":393},"2022-03-04",59.0099983215332,{"date":395,"close":396},"2022-03-11",59.47999954223633,{"date":398,"close":399},"2022-03-18",59.900001525878906,{"date":401,"close":402},"2022-03-25",62.90999984741211,{"date":404,"close":405},"2022-04-01",64.58000183105469,{"date":407,"close":408},"2022-04-08",61.599998474121094,{"date":410,"close":411},"2022-04-14",61.470001220703125,{"date":413,"close":363},"2022-04-22",{"date":415,"close":416},"2022-04-29",59.5,{"date":418,"close":419},"2022-05-06",60.40999984741211,{"date":421,"close":422},"2022-05-13",59.61000061035156,{"date":424,"close":425},"2022-05-20",60.310001373291016,{"date":427,"close":428},"2022-05-27",62.68000030517578,{"date":430,"close":431},"2022-06-03",62.70000076293945,{"date":433,"close":434},"2022-06-10",63.81999969482422,{"date":436,"close":437},"2022-06-17",61.77000045776367,{"date":439,"close":440},"2022-06-24",64.33999633789062,{"date":442,"close":443},"2022-07-01",61.56999969482422,{"date":445,"close":446},"2022-07-08",61.5,{"date":448,"close":449},"2022-07-15",60.4900016784668,{"date":451,"close":452},"2022-07-22",59.7599983215332,{"date":454,"close":455},"2022-07-29",59.79999923706055,{"date":457,"close":458},"2022-08-05",69.37000274658203,{"date":460,"close":461},"2022-08-12",76.91999816894531,{"date":463,"close":464},"2022-08-19",80.3499984741211,{"date":466,"close":467},"2022-08-26",80.66000366210938,{"date":469,"close":470},"2022-09-02",75.48999786376953,{"date":472,"close":473},"2022-09-09",79.31999969482422,{"date":475,"close":476},"2022-09-16",76.33999633789062,{"date":478,"close":479},"2022-09-23",72.11000061035156,{"date":481,"close":482},"2022-09-30",71.1500015258789,{"date":484,"close":485},"2022-10-07",72.12000274658203,{"date":487,"close":488},"2022-10-14",72.88999938964844,{"date":490,"close":491},"2022-10-21",77.30999755859375,{"date":493,"close":494},"2022-10-28",79.66999816894531,{"date":496,"close":497},"2022-11-04",82.47000122070312,{"date":499,"close":500},"2022-11-11",84.4800033569336,{"date":502,"close":503},"2022-11-18",87.91000366210938,{"date":505,"close":506},"2022-11-25",88.0999984741211,{"date":508,"close":509},"2022-12-02",89.83000183105469,{"date":511,"close":512},"2022-12-09",88.62000274658203,{"date":514,"close":515},"2022-12-16",85.95999908447266,{"date":517,"close":518},"2022-12-23",81.8499984741211,{"date":520,"close":521},"2022-12-30",83.29000091552734,{"date":523,"close":524},"2023-01-06",80.05999755859375,{"date":526,"close":527},"2023-01-13",87.37000274658203,{"date":529,"close":530},"2023-01-20",85.6500015258789,{"date":532,"close":533},"2023-01-27",84.6500015258789,{"date":535,"close":536},"2023-02-03",91.0999984741211,{"date":538,"close":539},"2023-02-10",92.08000183105469,{"date":541,"close":542},"2023-02-17",94.66999816894531,{"date":544,"close":545},"2023-02-24",88.80999755859375,{"date":547,"close":548},"2023-03-03",112.94999694824219,{"date":550,"close":551},"2023-03-10",118,{"date":553,"close":554},"2023-03-17",118.77999877929688,{"date":556,"close":557},"2023-03-24",124.0999984741211,{"date":559,"close":560},"2023-03-31",128.0399932861328,{"date":562,"close":563},"2023-04-06",119.62000274658203,{"date":565,"close":566},"2023-04-14",125.3499984741211,{"date":568,"close":569},"2023-04-21",127.05999755859375,{"date":571,"close":572},"2023-04-28",124.27999877929688,{"date":574,"close":575},"2023-05-05",151.3000030517578,{"date":577,"close":578},"2023-05-12",148.47999572753906,{"date":580,"close":581},"2023-05-19",150,{"date":583,"close":584},"2023-05-26",157.66000366210938,{"date":586,"close":587},"2023-06-02",152.1999969482422,{"date":589,"close":590},"2023-06-09",164.75,{"date":592,"close":593},"2023-06-16",170.3300018310547,{"date":595,"close":596},"2023-06-23",162.25999450683594,{"date":598,"close":599},"2023-06-30",156.10000610351562,{"date":601,"close":602},"2023-07-07",154.69000244140625,{"date":604,"close":605},"2023-07-14",168.3000030517578,{"date":607,"close":608},"2023-07-21",172.4199981689453,{"date":610,"close":611},"2023-07-28",174.91000366210938,{"date":613,"close":614},"2023-08-04",163.77000427246094,{"date":616,"close":617},"2023-08-11",165.1999969482422,{"date":619,"close":620},"2023-08-18",158.39999389648438,{"date":622,"close":623},"2023-08-25",164.7100067138672,{"date":625,"close":626},"2023-09-01",169.89999389648438,{"date":628,"close":629},"2023-09-08",175.02999877929688,{"date":631,"close":632},"2023-09-15",166.8800048828125,{"date":634,"close":635},"2023-09-22",163.47999572753906,{"date":637,"close":638},"2023-09-29",162.5800018310547,{"date":640,"close":641},"2023-10-06",162.36000061035156,{"date":643,"close":644},"2023-10-13",143,{"date":646,"close":647},"2023-10-20",138.58999633789062,{"date":649,"close":650},"2023-10-27",132.3800048828125,{"date":652,"close":653},"2023-11-03",116.22000122070312,{"date":655,"close":656},"2023-11-10",123.1500015258789,{"date":658,"close":659},"2023-11-17",131.5500030517578,{"date":661,"close":662},"2023-11-24",131.5399932861328,{"date":664,"close":665},"2023-12-01",128.38999938964844,{"date":667,"close":668},"2023-12-08",126.55000305175781,{"date":670,"close":671},"2023-12-15",128.24000549316406,{"date":673,"close":674},"2023-12-22",135.77999877929688,{"date":676,"close":677},"2023-12-29",133.86000061035156,{"date":679,"close":680},"2024-01-05",126.08999633789062,{"date":682,"close":683},"2024-01-12",124.98999786376953,{"date":685,"close":686},"2024-01-19",124,{"date":688,"close":689},"2024-01-26",131.6999969482422,{"date":691,"close":692},"2024-02-02",124.86000061035156,{"date":694,"close":695},"2024-02-09",129.02999877929688,{"date":697,"close":698},"2024-02-16",133.35000610351562,{"date":700,"close":701},"2024-02-23",132.72000122070312,{"date":703,"close":704},"2024-03-01",134.58999633789062,{"date":706,"close":707},"2024-03-08",129.00999450683594,{"date":709,"close":710},"2024-03-15",126.66999816894531,{"date":712,"close":713},"2024-03-22",125.44000244140625,{"date":715,"close":716},"2024-03-28",128.6699981689453,{"date":718,"close":719},"2024-04-05",127.19999694824219,{"date":721,"close":722},"2024-04-12",123.77999877929688,{"date":724,"close":725},"2024-04-19",124.66000366210938,{"date":727,"close":728},"2024-04-26",124.70999908447266,{"date":730,"close":731},"2024-05-03",126.75,{"date":733,"close":734},"2024-05-10",131.1199951171875,{"date":736,"close":737},"2024-05-17",131.3800048828125,{"date":739,"close":737},"2024-05-24",{"date":741,"close":742},"2024-05-31",134.33999633789062,{"date":744,"close":745},"2024-06-07",128.0800018310547,{"date":747,"close":748},"2024-06-14",131.5800018310547,{"date":750,"close":751},"2024-06-21",124.91000366210938,{"date":753,"close":754},"2024-06-28",124.54000091552734,{"date":756,"close":757},"2024-07-05",121.05000305175781,{"date":759,"close":760},"2024-07-12",119.31999969482422,{"date":762,"close":763},"2024-07-19",124.05999755859375,{"date":765,"close":766},"2024-07-26",133.67999267578125,{"date":768,"close":769},"2024-08-02",124.43000030517578,{"date":771,"close":772},"2024-08-09",115.69999694824219,{"date":774,"close":775},"2024-08-16",118.9800033569336,{"date":777,"close":778},"2024-08-23",123.38999938964844,{"date":780,"close":781},"2024-08-30",119.93000030517578,{"date":783,"close":784},"2024-09-06",113.86000061035156,{"date":786,"close":787},"2024-09-13",117.29000091552734,{"date":789,"close":790},"2024-09-20",120.31999969482422,{"date":792,"close":793},"2024-09-27",130.5500030517578,{"date":795,"close":796},"2024-10-04",121.94000244140625,{"date":798,"close":799},"2024-10-11",123.83000183105469,{"date":801,"close":802},"2024-10-18",125.19999694824219,{"date":804,"close":805},"2024-10-25",124.45999908447266,{"date":807,"close":808},"2024-11-01",126,{"date":810,"close":811},"2024-11-08",140.83999633789062,{"date":813,"close":814},"2024-11-15",134.02999877929688,{"date":816,"close":817},"2024-11-22",138.52000427246094,{"date":819,"close":820},"2024-11-29",136.02000427246094,{"date":822,"close":823},"2024-12-06",136.50999450683594,{"date":825,"close":826},"2024-12-13",132.8300018310547,{"date":828,"close":829},"2024-12-20",124.19000244140625,{"date":831,"close":832},"2024-12-27",126.97000122070312,{"date":834,"close":835},"2025-01-03",128.89999389648438,{"date":837,"close":838},"2025-01-10",123.47000122070312,{"date":840,"close":841},"2025-01-17",125.9000015258789,{"date":843,"close":844},"2025-01-24",141.8000030517578,{"date":846,"close":847},"2025-01-31",150.44000244140625,{"date":849,"close":850},"2025-02-07",146.72999572753906,{"date":852,"close":853},"2025-02-14",140.72999572753906,{"date":855,"close":856},"2025-02-21",134.32000732421875,{"date":858,"close":859},"2025-02-28",130.27999877929688,{"date":861,"close":862},"2025-03-07",120.5199966430664,{"date":864,"close":865},"2025-03-14",144.35000610351562,{"date":867,"close":868},"2025-03-21",141.86000061035156,{"date":870,"close":871},"2025-03-28",142.72000122070312,{"date":873,"close":874},"2025-04-04",134.3699951171875,{"date":876,"close":877},"2025-04-11",140.07000732421875,{"date":879,"close":880},"2025-04-17",136.91000366210938,{"date":882,"close":883},"2025-04-25",139.14999389648438,{"date":885,"close":886},"2025-05-02",137.36000061035156,{"date":888,"close":889},"2025-05-09",135.6999969482422,{"date":891,"close":892},"2025-05-16",138.2100067138672,{"date":894,"close":895},"2025-05-23",138.25999450683594,{"date":897,"close":898},"2025-05-30",142.63999938964844,{"date":900,"close":901},"2025-06-06",146.61000061035156,{"date":903,"close":904},"2025-06-13",151.39999389648438,{"date":906,"close":907},"2025-06-20",153.5399932861328,{"date":909,"close":910},"2025-06-27",159,{"date":912,"close":913},"2025-07-03",169.2899932861328,{"date":915,"close":916},"2025-07-11",167.32000732421875,{"date":918,"close":919},"2025-07-18",148.72000122070312,{"date":921,"close":922},"2025-07-25",141.24000549316406,{"date":924,"close":925},"2025-08-01",148.8000030517578,{"date":927,"close":928},"2025-08-04",153.88999938964844,{"date":930,"close":931},"2025-08-05",153.9199981689453,{"date":933,"close":934},"2025-08-06",156.47999572753906,{"date":936,"close":937},"2025-08-07",154.44000244140625,{"date":939,"close":940},"2025-08-08",159.1199951171875,{"date":942,"close":943},"2025-08-11",161.8000030517578,{"date":945,"close":946},"2025-08-12",172,{"date":948,"close":949},"2025-08-13",176.3000030517578,{"date":951,"close":952},"2025-08-14",183.66000366210938,{"date":954,"close":955},"2025-08-15",177.8000030517578,{"date":957,"close":958},"2025-08-18",180.55999755859375,{"date":960,"close":961},"2025-08-19",180.36000061035156,{"date":963,"close":964},"2025-08-20",179.97999572753906,{"date":966,"close":967},"2025-08-21",184.57000732421875,{"date":969,"close":970},"2025-08-22",193.38999938964844,{"date":972,"close":973},"2025-08-25",191.0399932861328,{"date":975,"close":976},"2025-08-26",194.4499969482422,{"date":978,"close":979},"2025-08-27",190.72999572753906,{"date":981,"close":982},"2025-08-28",197.49000549316406,{"date":984,"close":985},"2025-08-29",191.07000732421875,{"date":987,"close":988},"2025-09-02",187.9199981689453,{"date":990,"close":991},"2025-09-03",189.63999938964844,{"date":993,"close":994},"2025-09-04",191.33999633789062,{"date":996,"close":997},"2025-09-05",192.1300048828125,{"date":999,"close":1000},"2025-09-08",192.5399932861328,{"date":1002,"close":1003},"2025-09-09",188.5500030517578,{"date":1005,"close":1006},"2025-09-10",193.57000732421875,{"date":1008,"close":1009},"2025-09-11",198.6199951171875,{"date":1011,"close":1012},"2025-09-12",198.75,{"date":1014,"close":1015},"2025-09-15",200.3699951171875,{"date":1017,"close":1018},"2025-09-16",197.66000366210938,{"date":1020,"close":1021},"2025-09-17",200.8000030517578,{"date":1023,"close":1024},"2025-09-18",206.02999877929688,{"date":1026,"close":1027},"2025-09-19",201.7899932861328,{"date":1029,"close":1030},"2025-09-22",206.3300018310547,{"date":1032,"close":1033},"2025-09-23",200.89999389648438,{"date":1035,"close":1036},"2025-09-24",198.58999633789062,{"date":1038,"close":1039},"2025-09-25",198.52999877929688,{"date":1041,"close":1042},"2025-09-26",199.36000061035156,{"date":1044,"close":1045},"2025-09-29",195.5500030517578,{"date":1047,"close":1048},"2025-09-30",196.14999389648438,{"date":1050,"close":1051},"2025-10-01",200.8300018310547,{"date":1053,"close":1054},"2025-10-02",199.1199951171875,{"date":1056,"close":1057},"2025-10-03",199.75,{"date":1059,"close":1060},"2025-10-06",197.5500030517578,{"date":1062,"close":1063},"2025-10-07",189.3699951171875,{"date":1065,"close":1066},"2025-10-08",200.42999267578125,{"date":1068,"close":1069},"2025-10-09",205.92999267578125,{"date":1071,"close":1072},"2025-10-10",204.39999389648438,{"date":1074,"close":1075},"2025-10-13",213.52000427246094,{"date":1077,"close":1078},"2025-10-14",219.22999572753906,{"date":1080,"close":1081},"2025-10-15",239.8000030517578,{"date":1083,"close":1084},"2025-10-16",227.42999267578125,{"date":1086,"close":1087},"2025-10-17",225.60000610351562,{"date":1089,"close":1090},"2025-10-20",232.5,{"date":1092,"close":1093},"2025-10-21",231.61000061035156,{"date":1095,"close":1096},"2025-10-22",220.52000427246094,{"date":1098,"close":1099},"2025-10-23",233.91000366210938,{"date":1101,"close":1102},"2025-10-24",237.8800048828125,{"date":1104,"close":1105},"2025-10-27",228.5800018310547,{"date":1107,"close":1108},"2025-10-28",228.7899932861328,{"date":1110,"close":1111},"2025-10-29",234.9499969482422,{"date":1113,"close":1114},"2025-10-30",219.14999389648438,{"date":1116,"close":1117},"2025-10-31",212.11000061035156,{"date":1119,"close":1120},"2025-11-03",211.30999755859375,{"date":1122,"close":1123},"2025-11-04",210.94000244140625,{"date":1125,"close":1126},"2025-11-05",211.85000610351562,{"date":1128,"close":1129},"2025-11-06",207.99000549316406,{"date":1131,"close":1132},"2025-11-07",209.66000366210938,{"date":1134,"close":1135},"2025-11-10",214.3000030517578,{"date":1137,"close":1138},"2025-11-11",206.30999755859375,{"date":1140,"close":1141},"2025-11-12",207.83999633789062,{"date":1143,"close":1144},"2025-11-13",201.94000244140625,{"date":1146,"close":1147},"2025-11-14",204.86000061035156,{"date":1149,"close":1150},"2025-11-17",191.57000732421875,{"date":1152,"close":1153},"2025-11-18",192,{"date":1155,"close":1156},"2025-11-19",193.17999267578125,{"date":1158,"close":1159},"2025-11-20",186.25999450683594,{"date":1161,"close":1162},"2025-11-21",189.6699981689453,{"date":1164,"close":1165},"2025-11-24",195.17999267578125,{"date":1167,"close":1168},"2025-11-25",203.4600067138672,{"date":1170,"close":1171},"2025-11-26",204.94000244140625,{"date":1173,"close":1174},"2025-11-28",205.25,{"date":1176,"close":1177},"2025-12-01",204.3000030517578,{"date":1179,"close":1180},"2025-12-02",209.92999267578125,{"date":1182,"close":1183},"2025-12-03",214.35000610351562,{"date":1185,"close":1186},"2025-12-04",217.2100067138672,{"date":1188,"close":1189},"2025-12-05",217.27000427246094,{"date":1191,"close":1192},"2025-12-08",220.25999450683594,{"date":1194,"close":1195},"2025-12-09",225.8300018310547,{"date":1197,"close":1198},"2025-12-10",235,{"date":1200,"close":1201},"2025-12-11",231.5,{"date":1203,"close":1204},"2025-12-12",231.77999877929688,{"date":1206,"close":1207},"2025-12-15",228.47999572753906,{"date":1209,"close":1210},"2025-12-16",220.8699951171875,{"date":1212,"close":1213},"2025-12-17",205.75,{"date":1215,"close":1216},"2025-12-18",214.6199951171875,{"date":1218,"close":1219},"2025-12-19",215.17999267578125,{"date":1221,"close":1222},"2025-12-22",219.1199951171875,{"date":1224,"close":1219},"2025-12-23",{"date":1226,"close":1227},"2025-12-24",215.92999267578125,{"date":1229,"close":1230},"2025-12-26",212.75999450683594,{"date":1232,"close":1233},"2025-12-29",209.1699981689453,{"date":1235,"close":1236},"2025-12-30",210.2100067138672,{"date":1238,"close":1239},"2025-12-31",206.7100067138672,{"date":1241,"close":1242},"2026-01-02",211.92999267578125,{"date":1244,"close":1245},"2026-01-05",225.41000366210938,{"date":1247,"close":1248},"2026-01-06",232.38999938964844,{"date":1250,"close":1251},"2026-01-07",232.0500030517578,{"date":1253,"close":1254},"2026-01-08",234.77000427246094,{"date":1256,"close":1257},"2026-01-09",233.85000610351562,{"date":1259,"close":1260},"2026-01-12",243.0500030517578,{"date":1262,"close":1263},"2026-01-13",239.83999633789062,{"date":1265,"close":1266},"2026-01-14",242.57000732421875,{"date":1268,"close":1269},"2026-01-15",248.17999267578125,{"date":1271,"close":1272},"2026-01-16",247.02000427246094,{"date":1274,"close":1275},"2026-01-20",239.2899932861328,{"date":1277,"close":1278},"2026-01-21",244.6699981689453,{"date":1280,"close":1281},"2026-01-22",250.42999267578125,{"date":1283,"close":1284},"2026-01-23",237.0800018310547,{"date":1286,"close":1287},"2026-01-26",240.9199981689453,{"date":1289,"close":1290},"2026-01-27",241.00999450683594,{"date":1292,"close":1293},"2026-01-28",248.08999633789062,{"date":1295,"close":1296},"2026-01-29",257.1000061035156,{"date":1298,"close":1299},"2026-01-30",250.94000244140625,{"date":1301,"close":1302},"2026-02-02",260.07000732421875,{"date":1304,"close":1305},"2026-02-03",269.9800109863281,{"date":1307,"close":1308},"2026-02-04",260.510009765625,{"date":1310,"close":1311},"2026-02-05",264.6300048828125,{"date":1313,"close":1314},"2026-02-06",280.4100036621094,{"date":1316,"close":1317},"2026-02-09",274.1600036621094,{"date":1319,"close":1320},"2026-02-10",271.6000061035156,{"date":1322,"close":1323},"2026-02-11",279.1300048828125,{"date":1325,"close":1326},"2026-02-12",271.5,{"date":1328,"close":1329},"2026-02-13",279.0199890136719,{"date":1331,"close":1332},"2026-02-17",273.239990234375,{"date":1334,"close":1335},"2026-02-18",252.02999877929688,{"date":1337,"close":1338},"2026-02-19",260.20001220703125,{"date":1340,"close":1341},"2026-02-20",262.6199951171875,{"date":1343,"close":1344},"2026-02-23",255,{"date":1346,"close":1347},"2026-02-24",259.30999755859375,{"date":1349,"close":1350},"2026-02-25",261.489990234375,{"date":1352,"close":1353},"2026-02-26",260.32000732421875,{"date":1355,"close":1356},"2026-02-27",253.64999389648438,{"date":1358,"close":1359},"2026-03-02",258.79998779296875,{"date":1361,"close":1362},"2026-03-03",251.19000244140625,{"date":1364,"close":1365},"2026-03-04",255.58999633789062,{"date":1367,"close":1368},"2026-03-05",249.02999877929688,{"date":1370,"close":1371},"2026-03-06",235.72000122070312,{"date":1373,"close":1374},"2026-03-09",243.27000427246094,{"date":155,"close":1376},265.1199951171875,{"date":1378,"close":1379},"2026-03-11",267.2300109863281,{"date":148,"close":1381},260.8399963378906,{"date":167,"close":1383},261.6499938964844,{"date":1385,"close":1386},"2026-03-16",249.86000061035156,{"date":1388,"close":1389},"2026-03-17",253.5500030517578,{"date":1391,"close":1392},"2026-03-18",256.19000244140625,{"date":1394,"close":1395},"2026-03-19",262.67999267578125,{"date":1397,"close":1398},"2026-03-20",263.0899963378906,{"date":1400,"close":1401},"2026-03-23",274.3599853515625,{"date":1403,"close":1404},"2026-03-24",276.3900146484375,{"date":1406,"close":1407},"2026-03-25",276.55999755859375,{"date":1409,"close":1410},"2026-03-26",272.70001220703125,{"date":1412,"close":1413},"2026-03-27",275.8800048828125,{"date":1415,"close":1416},"2026-03-30",263.7699890136719,{"date":1418,"close":1419},"2026-03-31",270.75,{"date":1421,"close":1422},"2026-04-01",291.4200134277344,{"date":1424,"close":1425},"2026-04-02",302.7799987792969,{"date":1427,"close":1428},"2026-04-06",292.1000061035156,{"date":1430,"close":1431},"2026-04-07",283,{"date":1433,"close":1434},"2026-04-08",303.1600036621094,{"date":1436,"close":1437},"2026-04-09",318.760009765625,{"date":1439,"close":1440},"2026-04-10",311.9700012207031,{"date":1442,"close":1443},"2026-04-13",311.6199951171875,{"date":1445,"close":1446},"2026-04-14",320.8500061035156,{"date":1448,"close":1449},"2026-04-15",313.1700134277344,{"date":249,"close":1451},298.510009765625,{"date":1453,"close":1454},"2026-04-17",318.6000061035156,{"date":1456,"close":1457},"2026-04-20",321.010009765625,{"date":1459,"close":1460},"2026-04-21",321.5299987792969,{"date":1462,"close":1463},"2026-04-22",329.04998779296875,{"date":1465,"close":1466},"2026-04-23",328.79998779296875,{"date":1468,"close":1469},"2026-04-24",351.1700134277344,{"date":1471,"close":1472},"2026-04-27",353.4599914550781,{"date":1474,"close":1475},"2026-04-28",356.5,{"date":1477,"close":1478},"2026-04-29",337.2900085449219,{"date":1480,"close":1481},"2026-04-30",332.25,{"date":1483,"close":1484},"2026-05-01",333.7300109863281,{"date":1486,"close":1487},"2026-05-04",309.760009765625,{"date":1489,"close":1490},"2026-05-05",358.6600036621094,{"date":1492,"close":1493},"2026-05-06",366.0899963378906,{"date":1495,"close":1496},"2026-05-07",345.2799987792969,{"date":1498,"close":1499},"2026-05-08",346.25,{"date":1501,"close":1502},"2026-05-11",356.9800109863281,{"date":1504,"close":1505},"2026-05-12",344.239990234375,{"date":1507,"close":1508},"2026-05-13",347.1199951171875,{"date":1510,"close":1511},"2026-05-14",354.07000732421875,{"date":1513,"close":1514},"2026-05-15",347.44000244140625,{"date":1516,"close":1517},"2026-05-18",335.42999267578125,{"date":1519,"close":1520},"2026-05-19",329.3299865722656,{"date":1522,"close":1523},"2026-05-20",337.2300109863281,{"date":1525,"close":1526},"2026-05-21",341.1099853515625,{"date":1528,"close":1529},"2026-05-22",357.82000732421875,{"date":1531,"close":1532},"2026-05-26",376.8900146484375,{"date":1534,"close":1535},"2026-05-27",380.04998779296875,{"date":1537,"close":1538},"2026-05-28",376.9800109863281,{"date":1540,"close":1541},"2026-05-29",369.82000732421875,{"date":1543,"close":1544},"2026-06-01",376.25,{"date":1546,"close":1547},"2026-06-02",387.7200012207031,{"date":1549,"close":1550},"2026-06-03",378.1499938964844,{"date":1552,"close":1553},"2026-06-04",376.29998779296875,{"date":1555,"close":1556},"2026-06-05",363.0199890136719,{"date":138,"close":1558},373.19000244140625,{"date":44,"close":1560},370.0299987792969,{"date":106,"close":1562},352.1600036621094,{"date":96,"close":1564},376.4700012207031,{"date":86,"close":1566},375.4200134277344,{"date":1568,"close":1569},"2026-06-15",380.1600036621094,{"date":1571,"close":1572},"2026-06-16",371.05999755859375,{"date":1574,"close":1575},"2026-06-17",364.2799987792969,{"date":1577,"close":1578},"2026-06-18",384.2699890136719,{"date":1580,"close":1581},"2026-06-22",401.239990234375,{"date":1583,"close":1584},"2026-06-23",383.4700012207031,{"date":1586,"close":1587},"2026-06-24",384.30999755859375,{"date":1589,"close":1590},"2026-06-25",405,{"date":1592,"close":1593},"2026-06-26",395.6600036621094,{"date":1595,"close":1596},"2026-06-29",404.7099914550781,{"date":1598,"close":1599},"2026-06-30",410.55999755859375,{"date":1601,"close":1602},"2026-07-01",393.5199890136719,{"date":1604,"close":1605},"2026-07-02",368.7699890136719,{"date":1607,"close":1608},"2026-07-06",367.7799987792969,{"date":1610,"close":1611},"2026-07-07",326.29998779296875,{"date":1613,"close":1614},"2026-07-08",334.3299865722656,{"date":1616,"close":1617},"2026-07-09",344.54998779296875,{"date":1619,"close":1620},"2026-07-10",346.3900146484375,{"date":1622,"close":1623},"2026-07-13",340.0299987792969,{"date":1625,"close":1626},"2026-07-14",345.9200134277344,{"date":1628,"close":1629},"2026-07-15",345.6499938964844,{"date":1631,"close":1632},"2026-07-16",328.8699951171875,{"date":1634,"close":1635},"2026-07-17",327.42999267578125,{"date":1637,"close":1638},"2026-07-20",321.92999267578125,{"date":1640,"close":1641},"2026-07-21",333.510009765625,{"date":1643,"close":1644},"2026-07-22",326.3800048828125,{"date":1646,"close":1647},"2026-07-23",325.82000732421875,{"date":1649,"close":1650},"2026-07-27",311.80999755859375,{"date":1652,"close":1653},"2026-07-28",297.1099853515625,{"date":1655,"close":1656},"2026-07-29",283.510009765625,{"date":1658,"close":1659},"2026-07-30",368.4599914550781,{"date":1661,"close":1502},"2026-07-31",{"date":71,"close":1663},358.1499938964844,{"count":251,"fetchedAt":1665,"source":243},"2026-08-05T02:08:59.821Z",1785895739720]