[{"data":1,"prerenderedAt":1790},["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-PWR":25,"$faGRuXcdXYGrfMskCh01IJuAuPPgXtSesyH-Uqf2maRc":26,"ticker-mcap-PWR":321,"ticker-profile-PWR":330,"ticker-earnings-PWR":344,"ticker-congress-PWR":348,"i-lucide:info":1788},{"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":317},{"identity":28,"transactions":33,"sectorSlug":297,"relatedTickers":298},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1050915","QUANTA SERVICES, INC.","Construction","PWR",[34,47,54,60,66,74,81,91,106,113,120,127,134,141,148,155,162,169,176,183,190,197,204,211,218,225,232,239,246,253,259,265,271,277,281,293],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-03T21:40:37.000Z","0001190093-26-000006-0","BAXTER WARNER L","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1190093\u002F000119009326000006\u002F0001190093-26-000006-index.htm",559,1181,"M","2026-06-01","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":48,"filingId":49,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":51,"shares":52,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-03T21:40:12.000Z","0001653862-26-000005-0","Beneby Doyle N","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1653862\u002F000165386226000005\u002F0001653862-26-000005-index.htm",870,29657,{"cik":29,"filedAt":55,"filingId":56,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":58,"shares":41,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-03T21:39:41.000Z","0001284383-26-000006-0","FRIED BERNARD","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1284383\u002F000128438326000006\u002F0001284383-26-000006-index.htm",10165,{"cik":29,"filedAt":61,"filingId":62,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":64,"shares":41,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-03T21:39:12.000Z","0001221455-26-000007-0","Ladhani Holli C.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1221455\u002F000122145526000007\u002F0001221455-26-000007-index.htm",4743,{"cik":29,"filedAt":61,"filingId":67,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":38,"ownershipType":39,"pricePerShare":68,"rawFilingUrl":64,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":39,"transactionDate":44,"intentLabel":72,"signalQuality":73},"0001221455-26-000007-1",711.73,196,4547,139499.08000000002,"Disposition","non-discretionary",{"cik":29,"filedAt":75,"filingId":76,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":79,"totalValue":4,"transactionCode":43,"transactionDate":80,"intentLabel":45,"signalQuality":46},"2026-06-01T22:29:01.000Z","0001284383-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1284383\u002F000128438326000004\u002F0001284383-26-000004-index.htm",4823,9606,"2026-05-28",{"cik":29,"filedAt":82,"filingId":83,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":85,"shares":86,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":88,"transactionDate":89,"intentLabel":90,"signalQuality":73},"2026-05-13T22:12:15.000Z","0001275686-26-000002-0","WYRSCH MARTHA B","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1275686\u002F000127568626000002\u002F0001275686-26-000002-index.htm",2500,5058,"G","2026-05-11","Gift",{"cik":29,"filedAt":92,"filingId":93,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":39,"pricePerShare":96,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":101,"transactionDate":102,"intentLabel":103,"signalQuality":104,"insiderHistory":105},"2026-05-07T22:43:56.000Z","0001473203-26-000009-0","Austin Earl C. Jr.","President and CEO",765.14,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1473203\u002F000147320326000009\u002F0001473203-26-000009-index.htm",5509,681402,4215156.26,"S","2026-05-05","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":92,"filingId":107,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":39,"pricePerShare":108,"rawFilingUrl":97,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":101,"transactionDate":102,"intentLabel":103,"signalQuality":104,"insiderHistory":112},"0001473203-26-000009-1",766.91,1523,679879,1168003.93,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":92,"filingId":114,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":39,"pricePerShare":115,"rawFilingUrl":97,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":101,"transactionDate":102,"intentLabel":103,"signalQuality":104,"insiderHistory":119},"0001473203-26-000009-2",767.68,4062,675817,3118316.1599999997,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":92,"filingId":121,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":39,"pricePerShare":122,"rawFilingUrl":97,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":101,"transactionDate":102,"intentLabel":103,"signalQuality":104,"insiderHistory":126},"0001473203-26-000009-3",768.66,30478,645339,23427219.48,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":92,"filingId":128,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":39,"pricePerShare":129,"rawFilingUrl":97,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":101,"transactionDate":102,"intentLabel":103,"signalQuality":104,"insiderHistory":133},"0001473203-26-000009-4",769.41,27368,617971,21057212.88,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":92,"filingId":135,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":39,"pricePerShare":136,"rawFilingUrl":97,"shares":137,"sharesOwnedAfter":138,"totalValue":139,"transactionCode":101,"transactionDate":102,"intentLabel":103,"signalQuality":104,"insiderHistory":140},"0001473203-26-000009-5",770.7,21329,596642,16438260.3,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":92,"filingId":142,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":39,"pricePerShare":143,"rawFilingUrl":97,"shares":144,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":101,"transactionDate":102,"intentLabel":103,"signalQuality":104,"insiderHistory":147},"0001473203-26-000009-6",771.44,10712,585930,8263665.28,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":92,"filingId":149,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":39,"pricePerShare":150,"rawFilingUrl":97,"shares":151,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":101,"transactionDate":102,"intentLabel":103,"signalQuality":104,"insiderHistory":154},"0001473203-26-000009-7",772.51,5286,580644,4083487.86,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":92,"filingId":156,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":39,"pricePerShare":157,"rawFilingUrl":97,"shares":158,"sharesOwnedAfter":159,"totalValue":160,"transactionCode":101,"transactionDate":102,"intentLabel":103,"signalQuality":104,"insiderHistory":161},"0001473203-26-000009-8",773.61,3098,577546,2396643.7800000003,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":92,"filingId":163,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":39,"pricePerShare":164,"rawFilingUrl":97,"shares":165,"sharesOwnedAfter":166,"totalValue":167,"transactionCode":101,"transactionDate":102,"intentLabel":103,"signalQuality":104,"insiderHistory":168},"0001473203-26-000009-9",774.77,4562,572984,3534500.7399999998,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":92,"filingId":170,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":39,"pricePerShare":171,"rawFilingUrl":97,"shares":172,"sharesOwnedAfter":173,"totalValue":174,"transactionCode":101,"transactionDate":102,"intentLabel":103,"signalQuality":104,"insiderHistory":175},"0001473203-26-000009-10",775.77,5313,567671,4121666.01,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":92,"filingId":177,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":39,"pricePerShare":178,"rawFilingUrl":97,"shares":179,"sharesOwnedAfter":180,"totalValue":181,"transactionCode":101,"transactionDate":102,"intentLabel":103,"signalQuality":104,"insiderHistory":182},"0001473203-26-000009-11",776.73,7768,559903,6033638.640000001,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":92,"filingId":184,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":39,"pricePerShare":185,"rawFilingUrl":97,"shares":186,"sharesOwnedAfter":187,"totalValue":188,"transactionCode":101,"transactionDate":102,"intentLabel":103,"signalQuality":104,"insiderHistory":189},"0001473203-26-000009-12",777.6,2992,556911,2326579.2,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":92,"filingId":191,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":192,"pricePerShare":96,"rawFilingUrl":97,"shares":193,"sharesOwnedAfter":194,"totalValue":195,"transactionCode":101,"transactionDate":102,"intentLabel":103,"signalQuality":104,"insiderHistory":196},"0001473203-26-000009-13","I",1030,41470,788094.2,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":92,"filingId":198,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":192,"pricePerShare":199,"rawFilingUrl":97,"shares":200,"sharesOwnedAfter":201,"totalValue":202,"transactionCode":101,"transactionDate":102,"intentLabel":103,"signalQuality":104,"insiderHistory":203},"0001473203-26-000009-14",766.92,305,41165,233910.59999999998,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":92,"filingId":205,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":192,"pricePerShare":206,"rawFilingUrl":97,"shares":207,"sharesOwnedAfter":208,"totalValue":209,"transactionCode":101,"transactionDate":102,"intentLabel":103,"signalQuality":104,"insiderHistory":210},"0001473203-26-000009-15",767.74,998,40167,766204.52,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":92,"filingId":212,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":192,"pricePerShare":213,"rawFilingUrl":97,"shares":214,"sharesOwnedAfter":215,"totalValue":216,"transactionCode":101,"transactionDate":102,"intentLabel":103,"signalQuality":104,"insiderHistory":217},"0001473203-26-000009-16",768.71,6382,33785,4905907.220000001,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":92,"filingId":219,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":192,"pricePerShare":220,"rawFilingUrl":97,"shares":221,"sharesOwnedAfter":222,"totalValue":223,"transactionCode":101,"transactionDate":102,"intentLabel":103,"signalQuality":104,"insiderHistory":224},"0001473203-26-000009-17",769.47,4846,28939,3728851.62,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":92,"filingId":226,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":192,"pricePerShare":227,"rawFilingUrl":97,"shares":228,"sharesOwnedAfter":229,"totalValue":230,"transactionCode":101,"transactionDate":102,"intentLabel":103,"signalQuality":104,"insiderHistory":231},"0001473203-26-000009-18",770.72,4354,24585,3355714.88,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":92,"filingId":233,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":192,"pricePerShare":234,"rawFilingUrl":97,"shares":235,"sharesOwnedAfter":236,"totalValue":237,"transactionCode":101,"transactionDate":102,"intentLabel":103,"signalQuality":104,"insiderHistory":238},"0001473203-26-000009-19",771.47,2187,22398,1687204.8900000001,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":92,"filingId":240,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":192,"pricePerShare":241,"rawFilingUrl":97,"shares":242,"sharesOwnedAfter":243,"totalValue":244,"transactionCode":101,"transactionDate":102,"intentLabel":103,"signalQuality":104,"insiderHistory":245},"0001473203-26-000009-20",772.58,1121,21277,866062.18,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":92,"filingId":247,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":192,"pricePerShare":248,"rawFilingUrl":97,"shares":249,"sharesOwnedAfter":250,"totalValue":251,"transactionCode":101,"transactionDate":102,"intentLabel":103,"signalQuality":104,"insiderHistory":252},"0001473203-26-000009-21",773.69,545,20732,421661.05000000005,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":92,"filingId":254,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":192,"pricePerShare":164,"rawFilingUrl":97,"shares":255,"sharesOwnedAfter":256,"totalValue":257,"transactionCode":101,"transactionDate":102,"intentLabel":103,"signalQuality":104,"insiderHistory":258},"0001473203-26-000009-22",934,19798,723635.1799999999,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":92,"filingId":260,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":192,"pricePerShare":171,"rawFilingUrl":97,"shares":261,"sharesOwnedAfter":262,"totalValue":263,"transactionCode":101,"transactionDate":102,"intentLabel":103,"signalQuality":104,"insiderHistory":264},"0001473203-26-000009-23",1086,18712,842486.22,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":92,"filingId":266,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":192,"pricePerShare":178,"rawFilingUrl":97,"shares":267,"sharesOwnedAfter":268,"totalValue":269,"transactionCode":101,"transactionDate":102,"intentLabel":103,"signalQuality":104,"insiderHistory":270},"0001473203-26-000009-24",1590,17122,1235000.7,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":92,"filingId":272,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":192,"pricePerShare":185,"rawFilingUrl":97,"shares":273,"sharesOwnedAfter":274,"totalValue":275,"transactionCode":101,"transactionDate":102,"intentLabel":103,"signalQuality":104,"insiderHistory":276},"0001473203-26-000009-25",614,16508,477446.4,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":92,"filingId":278,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":192,"pricePerShare":4,"rawFilingUrl":97,"shares":279,"sharesOwnedAfter":280,"totalValue":4,"transactionCode":88,"transactionDate":102,"intentLabel":90,"signalQuality":73},"0001473203-26-000009-26",4008,12500,{"cik":29,"filedAt":282,"filingId":283,"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":284,"ownerTitle":285,"ownershipType":39,"pricePerShare":286,"rawFilingUrl":287,"shares":288,"sharesOwnedAfter":289,"totalValue":290,"transactionCode":101,"transactionDate":291,"intentLabel":103,"signalQuality":104,"insiderHistory":292},"2026-05-06T22:33:40.000Z","0001247295-26-000009-0","NOBEL PAUL","Chief Accounting Officer & SVP",756.98,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1247295\u002F000124729526000009\u002F0001247295-26-000009-index.htm",4000,8080,3027920,"2026-05-04",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":282,"filingId":294,"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":284,"ownerTitle":285,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":287,"shares":295,"sharesOwnedAfter":296,"totalValue":4,"transactionCode":88,"transactionDate":291,"intentLabel":90,"signalQuality":73},"0001247295-26-000009-1",45,8035,"construction",[299,302,305,308,311,314],{"ticker":300,"issuerName":301},"IESC","IES Holdings, Inc.",{"ticker":303,"issuerName":304},"MTRX","MATRIX SERVICE CO",{"ticker":306,"issuerName":307},"BLD","TopBuild Corp",{"ticker":309,"issuerName":310},"AGX","ARGAN INC",{"ticker":312,"issuerName":313},"IBP","Installed Building Products, Inc.",{"ticker":315,"issuerName":316},"UHG","United Homes Group, Inc.",{"count":318,"fetchedAt":319,"source":320},36,"2026-07-17T21:05:25.345Z","sqlite",{"data":322,"meta":328},{"value":323,"quality":324,"closeDate":325,"ageDays":326,"sharesAsOf":327},94690958152.84229,"fresh","2026-07-16",1,"2026-04-27",{"count":326,"fetchedAt":329,"source":320},"2026-07-17T21:05:25.346Z",{"data":331,"meta":343},{"ticker":32,"ceo":332,"industry":333,"fullTimeEmployees":334,"ipoDate":335,"country":336,"state":337,"city":338,"website":339,"exchangeShort":25,"marketCap":25,"beta":340,"range52w":341,"fetchedAt":342},"Earl C. Austin Jr.","Engineering & Construction",58400,"1998-02-12","US","TX","Houston","https:\u002F\u002Fwww.quantaservices.com",1.215,"363.01-788.75","2026-07-12T01:18:39.816Z",{"count":326,"fetchedAt":329,"source":320},{"data":345,"meta":347},{"ticker":32,"points":346},[],{"count":326,"fetchedAt":329,"source":320},{"data":349,"meta":1786},{"congressTrades":350,"insiderTrades":377,"priceHistory":414,"ticker":32},[351,369],{"amountLabel":352,"amountMax":353,"amountMid":354,"amountMin":355,"assetDescription":356,"assetType":357,"chamber":358,"district":359,"disclosureDate":360,"filingId":361,"ingestedAt":362,"memberName":363,"memberSlug":364,"owner":365,"party":39,"sourceLink":366,"ticker":32,"transactionDate":367,"type":368},"$1,001 - $15,000",15000,8001,1001,"Quanta Services Inc","Stock","house","PA03","2026-05-18","dwight-evans|PWR|2026-05-07|Sale|$1,001 - $15,000|","2026-05-18T16:35:12.444Z","Dwight Evans","dwight-evans","Other","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034556.pdf","2026-05-07","Sale",{"amountLabel":352,"amountMax":353,"amountMid":354,"amountMin":355,"assetDescription":356,"assetType":357,"chamber":358,"district":25,"disclosureDate":370,"filingId":371,"ingestedAt":372,"memberName":373,"memberSlug":374,"owner":365,"party":39,"sourceLink":375,"ticker":32,"transactionDate":376,"type":368},"2026-05-01","lizzie-fletcher|PWR|2026-04-08|Sale|$1,001 - $15,000|","2026-05-05T00:29:48.794Z","Lizzie Fletcher","lizzie-fletcher","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034413.pdf","2026-04-08",[378,379,380,381,382,383,384,385,386,387,388,389,390,391,392,393,394,395,396,397,398,399,400,401,402,403,404,405,406,407,408,409,410,411,412,413],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":49,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":51,"shares":52,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":55,"filingId":56,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":58,"shares":41,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":61,"filingId":62,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":64,"shares":41,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":61,"filingId":67,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":38,"ownershipType":39,"pricePerShare":68,"rawFilingUrl":64,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":39,"transactionDate":44},{"cik":29,"filedAt":75,"filingId":76,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":79,"totalValue":4,"transactionCode":43,"transactionDate":80},{"cik":29,"filedAt":82,"filingId":83,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":85,"shares":86,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":88,"transactionDate":89},{"cik":29,"filedAt":92,"filingId":93,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":39,"pricePerShare":96,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":101,"transactionDate":102},{"cik":29,"filedAt":92,"filingId":107,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":39,"pricePerShare":108,"rawFilingUrl":97,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":101,"transactionDate":102},{"cik":29,"filedAt":92,"filingId":114,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":39,"pricePerShare":115,"rawFilingUrl":97,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":101,"transactionDate":102},{"cik":29,"filedAt":92,"filingId":121,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":39,"pricePerShare":122,"rawFilingUrl":97,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":101,"transactionDate":102},{"cik":29,"filedAt":92,"filingId":128,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":39,"pricePerShare":129,"rawFilingUrl":97,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":101,"transactionDate":102},{"cik":29,"filedAt":92,"filingId":135,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":39,"pricePerShare":136,"rawFilingUrl":97,"shares":137,"sharesOwnedAfter":138,"totalValue":139,"transactionCode":101,"transactionDate":102},{"cik":29,"filedAt":92,"filingId":142,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":39,"pricePerShare":143,"rawFilingUrl":97,"shares":144,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":101,"transactionDate":102},{"cik":29,"filedAt":92,"filingId":149,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":39,"pricePerShare":150,"rawFilingUrl":97,"shares":151,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":101,"transactionDate":102},{"cik":29,"filedAt":92,"filingId":156,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":39,"pricePerShare":157,"rawFilingUrl":97,"shares":158,"sharesOwnedAfter":159,"totalValue":160,"transactionCode":101,"transactionDate":102},{"cik":29,"filedAt":92,"filingId":163,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":39,"pricePerShare":164,"rawFilingUrl":97,"shares":165,"sharesOwnedAfter":166,"totalValue":167,"transactionCode":101,"transactionDate":102},{"cik":29,"filedAt":92,"filingId":170,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":39,"pricePerShare":171,"rawFilingUrl":97,"shares":172,"sharesOwnedAfter":173,"totalValue":174,"transactionCode":101,"transactionDate":102},{"cik":29,"filedAt":92,"filingId":177,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":39,"pricePerShare":178,"rawFilingUrl":97,"shares":179,"sharesOwnedAfter":180,"totalValue":181,"transactionCode":101,"transactionDate":102},{"cik":29,"filedAt":92,"filingId":184,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":39,"pricePerShare":185,"rawFilingUrl":97,"shares":186,"sharesOwnedAfter":187,"totalValue":188,"transactionCode":101,"transactionDate":102},{"cik":29,"filedAt":92,"filingId":191,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":192,"pricePerShare":96,"rawFilingUrl":97,"shares":193,"sharesOwnedAfter":194,"totalValue":195,"transactionCode":101,"transactionDate":102},{"cik":29,"filedAt":92,"filingId":198,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":192,"pricePerShare":199,"rawFilingUrl":97,"shares":200,"sharesOwnedAfter":201,"totalValue":202,"transactionCode":101,"transactionDate":102},{"cik":29,"filedAt":92,"filingId":205,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":192,"pricePerShare":206,"rawFilingUrl":97,"shares":207,"sharesOwnedAfter":208,"totalValue":209,"transactionCode":101,"transactionDate":102},{"cik":29,"filedAt":92,"filingId":212,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":192,"pricePerShare":213,"rawFilingUrl":97,"shares":214,"sharesOwnedAfter":215,"totalValue":216,"transactionCode":101,"transactionDate":102},{"cik":29,"filedAt":92,"filingId":219,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":192,"pricePerShare":220,"rawFilingUrl":97,"shares":221,"sharesOwnedAfter":222,"totalValue":223,"transactionCode":101,"transactionDate":102},{"cik":29,"filedAt":92,"filingId":226,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":192,"pricePerShare":227,"rawFilingUrl":97,"shares":228,"sharesOwnedAfter":229,"totalValue":230,"transactionCode":101,"transactionDate":102},{"cik":29,"filedAt":92,"filingId":233,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":192,"pricePerShare":234,"rawFilingUrl":97,"shares":235,"sharesOwnedAfter":236,"totalValue":237,"transactionCode":101,"transactionDate":102},{"cik":29,"filedAt":92,"filingId":240,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":192,"pricePerShare":241,"rawFilingUrl":97,"shares":242,"sharesOwnedAfter":243,"totalValue":244,"transactionCode":101,"transactionDate":102},{"cik":29,"filedAt":92,"filingId":247,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":192,"pricePerShare":248,"rawFilingUrl":97,"shares":249,"sharesOwnedAfter":250,"totalValue":251,"transactionCode":101,"transactionDate":102},{"cik":29,"filedAt":92,"filingId":254,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":192,"pricePerShare":164,"rawFilingUrl":97,"shares":255,"sharesOwnedAfter":256,"totalValue":257,"transactionCode":101,"transactionDate":102},{"cik":29,"filedAt":92,"filingId":260,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":192,"pricePerShare":171,"rawFilingUrl":97,"shares":261,"sharesOwnedAfter":262,"totalValue":263,"transactionCode":101,"transactionDate":102},{"cik":29,"filedAt":92,"filingId":266,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":192,"pricePerShare":178,"rawFilingUrl":97,"shares":267,"sharesOwnedAfter":268,"totalValue":269,"transactionCode":101,"transactionDate":102},{"cik":29,"filedAt":92,"filingId":272,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":192,"pricePerShare":185,"rawFilingUrl":97,"shares":273,"sharesOwnedAfter":274,"totalValue":275,"transactionCode":101,"transactionDate":102},{"cik":29,"filedAt":92,"filingId":278,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":192,"pricePerShare":4,"rawFilingUrl":97,"shares":279,"sharesOwnedAfter":280,"totalValue":4,"transactionCode":88,"transactionDate":102},{"cik":29,"filedAt":282,"filingId":283,"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":284,"ownerTitle":285,"ownershipType":39,"pricePerShare":286,"rawFilingUrl":287,"shares":288,"sharesOwnedAfter":289,"totalValue":290,"transactionCode":101,"transactionDate":291},{"cik":29,"filedAt":282,"filingId":294,"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":284,"ownerTitle":285,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":287,"shares":295,"sharesOwnedAfter":296,"totalValue":4,"transactionCode":88,"transactionDate":291},[415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524,1527,1530,1533,1536,1539,1542,1545,1548,1551,1554,1557,1560,1563,1566,1569,1572,1575,1578,1581,1584,1587,1590,1592,1595,1598,1601,1604,1607,1610,1613,1616,1619,1622,1625,1628,1630,1633,1636,1639,1641,1643,1645,1648,1650,1653,1655,1658,1661,1664,1667,1669,1672,1675,1678,1681,1684,1687,1689,1692,1694,1697,1700,1703,1706,1709,1712,1715,1718,1721,1724,1727,1730,1733,1736,1739,1742,1745,1748,1751,1754,1757,1760,1763,1766,1769,1772,1775,1778,1781,1784],{"date":416,"close":417},"2021-07-23",89.7699966430664,{"date":419,"close":420},"2021-07-30",90.9000015258789,{"date":422,"close":423},"2021-08-06",92.3499984741211,{"date":425,"close":426},"2021-08-13",97.47000122070312,{"date":428,"close":429},"2021-08-20",96.30000305175781,{"date":431,"close":432},"2021-08-27",103.3499984741211,{"date":434,"close":435},"2021-09-03",116,{"date":437,"close":438},"2021-09-10",115.80000305175781,{"date":440,"close":441},"2021-09-17",118.41999816894531,{"date":443,"close":444},"2021-09-24",117.29000091552734,{"date":446,"close":447},"2021-10-01",116.66999816894531,{"date":449,"close":450},"2021-10-08",112.7699966430664,{"date":452,"close":453},"2021-10-15",112.33999633789062,{"date":455,"close":456},"2021-10-22",118.05999755859375,{"date":458,"close":459},"2021-10-29",121.27999877929688,{"date":461,"close":462},"2021-11-05",117.41999816894531,{"date":464,"close":465},"2021-11-12",116.9800033569336,{"date":467,"close":468},"2021-11-19",121.05999755859375,{"date":470,"close":471},"2021-11-26",117.54000091552734,{"date":473,"close":474},"2021-12-03",112.61000061035156,{"date":476,"close":477},"2021-12-10",114.36000061035156,{"date":479,"close":480},"2021-12-17",108.86000061035156,{"date":482,"close":483},"2021-12-23",111.87999725341797,{"date":485,"close":486},"2021-12-31",114.66000366210938,{"date":488,"close":489},"2022-01-07",106.69000244140625,{"date":491,"close":492},"2022-01-14",106.63999938964844,{"date":494,"close":495},"2022-01-21",98.2699966430664,{"date":497,"close":498},"2022-01-28",98.5,{"date":500,"close":501},"2022-02-04",99.94999694824219,{"date":503,"close":504},"2022-02-11",99.91000366210938,{"date":506,"close":507},"2022-02-18",102.16999816894531,{"date":509,"close":510},"2022-02-25",108.20999908447266,{"date":512,"close":513},"2022-03-04",109.16999816894531,{"date":515,"close":516},"2022-03-11",123.31999969482422,{"date":518,"close":519},"2022-03-18",126.55999755859375,{"date":521,"close":522},"2022-03-25",134.3000030517578,{"date":524,"close":525},"2022-04-01",131.6199951171875,{"date":527,"close":528},"2022-04-08",133.99000549316406,{"date":530,"close":531},"2022-04-14",135.13999938964844,{"date":533,"close":534},"2022-04-22",120.54000091552734,{"date":536,"close":537},"2022-04-29",115.9800033569336,{"date":539,"close":540},"2022-05-06",117.58999633789062,{"date":542,"close":543},"2022-05-13",112.56999969482422,{"date":545,"close":546},"2022-05-20",113,{"date":548,"close":549},"2022-05-27",123.51000213623047,{"date":551,"close":552},"2022-06-03",129.1199951171875,{"date":554,"close":555},"2022-06-10",126.5999984741211,{"date":557,"close":558},"2022-06-17",113.8499984741211,{"date":560,"close":561},"2022-06-24",125.9800033569336,{"date":563,"close":564},"2022-07-01",126.13999938964844,{"date":566,"close":567},"2022-07-08",131.9499969482422,{"date":569,"close":570},"2022-07-15",128.00999450683594,{"date":572,"close":573},"2022-07-22",133.05999755859375,{"date":575,"close":576},"2022-07-29",138.72999572753906,{"date":578,"close":579},"2022-08-05",136.91000366210938,{"date":581,"close":582},"2022-08-12",143.4600067138672,{"date":584,"close":585},"2022-08-19",142.02000427246094,{"date":587,"close":588},"2022-08-26",144.6300048828125,{"date":590,"close":591},"2022-09-02",140.60000610351562,{"date":593,"close":594},"2022-09-09",146.75999450683594,{"date":596,"close":597},"2022-09-16",137.4199981689453,{"date":599,"close":600},"2022-09-23",128.75999450683594,{"date":602,"close":603},"2022-09-30",127.38999938964844,{"date":605,"close":606},"2022-10-07",128.52999877929688,{"date":608,"close":609},"2022-10-14",123.41000366210938,{"date":611,"close":612},"2022-10-21",133.41000366210938,{"date":614,"close":615},"2022-10-28",141.17999267578125,{"date":617,"close":618},"2022-11-04",146.77000427246094,{"date":620,"close":621},"2022-11-11",144.47000122070312,{"date":623,"close":624},"2022-11-18",148.66000366210938,{"date":626,"close":627},"2022-11-25",148.52000427246094,{"date":629,"close":630},"2022-12-02",153.07000732421875,{"date":632,"close":633},"2022-12-09",148.13999938964844,{"date":635,"close":636},"2022-12-16",143.27000427246094,{"date":638,"close":639},"2022-12-23",144.1999969482422,{"date":641,"close":642},"2022-12-30",142.5,{"date":644,"close":645},"2023-01-06",139.1199951171875,{"date":647,"close":648},"2023-01-13",148.5,{"date":650,"close":651},"2023-01-20",146.24000549316406,{"date":653,"close":654},"2023-01-27",150,{"date":656,"close":657},"2023-02-03",152.42999267578125,{"date":659,"close":660},"2023-02-10",151.33999633789062,{"date":662,"close":663},"2023-02-17",154.89999389648438,{"date":665,"close":666},"2023-02-24",160.63999938964844,{"date":668,"close":669},"2023-03-03",163.1199951171875,{"date":671,"close":672},"2023-03-10",157.35000610351562,{"date":674,"close":675},"2023-03-17",155.10000610351562,{"date":677,"close":678},"2023-03-24",160.77999877929688,{"date":680,"close":681},"2023-03-31",166.63999938964844,{"date":683,"close":684},"2023-04-06",159.1300048828125,{"date":686,"close":687},"2023-04-14",166.02000427246094,{"date":689,"close":690},"2023-04-21",165.8000030517578,{"date":692,"close":693},"2023-04-28",169.63999938964844,{"date":695,"close":696},"2023-05-05",171.07000732421875,{"date":698,"close":699},"2023-05-12",173.85000610351562,{"date":701,"close":702},"2023-05-19",171.7100067138672,{"date":704,"close":705},"2023-05-26",174,{"date":707,"close":708},"2023-06-02",180.0800018310547,{"date":710,"close":711},"2023-06-09",182.8300018310547,{"date":713,"close":714},"2023-06-16",185.9499969482422,{"date":716,"close":717},"2023-06-23",186.61000061035156,{"date":719,"close":720},"2023-06-30",196.4499969482422,{"date":722,"close":723},"2023-07-07",193.60000610351562,{"date":725,"close":726},"2023-07-14",196.1300048828125,{"date":728,"close":729},"2023-07-21",201.49000549316406,{"date":731,"close":732},"2023-07-28",200.47999572753906,{"date":734,"close":735},"2023-08-04",200.27999877929688,{"date":737,"close":738},"2023-08-11",200.1699981689453,{"date":740,"close":741},"2023-08-18",203.07000732421875,{"date":743,"close":744},"2023-08-25",205.27000427246094,{"date":746,"close":747},"2023-09-01",212.36000061035156,{"date":749,"close":750},"2023-09-08",206.5,{"date":752,"close":753},"2023-09-15",199.24000549316406,{"date":755,"close":756},"2023-09-22",188.4499969482422,{"date":758,"close":759},"2023-09-29",187.07000732421875,{"date":761,"close":762},"2023-10-06",172.7100067138672,{"date":764,"close":765},"2023-10-13",173.52999877929688,{"date":767,"close":768},"2023-10-20",164.6999969482422,{"date":770,"close":771},"2023-10-27",164.8699951171875,{"date":773,"close":774},"2023-11-03",169.17999267578125,{"date":776,"close":777},"2023-11-10",174.07000732421875,{"date":779,"close":780},"2023-11-17",183.11000061035156,{"date":782,"close":783},"2023-11-24",182.5800018310547,{"date":785,"close":786},"2023-12-01",190.5500030517578,{"date":788,"close":789},"2023-12-08",199.25,{"date":791,"close":792},"2023-12-15",215.02000427246094,{"date":794,"close":795},"2023-12-22",214.0399932861328,{"date":797,"close":798},"2023-12-29",215.8000030517578,{"date":800,"close":801},"2024-01-05",199.0800018310547,{"date":803,"close":804},"2024-01-12",202.4600067138672,{"date":806,"close":807},"2024-01-19",202.42999267578125,{"date":809,"close":810},"2024-01-26",196.3000030517578,{"date":812,"close":813},"2024-02-02",204.5,{"date":815,"close":816},"2024-02-09",210.11000061035156,{"date":818,"close":819},"2024-02-16",211.44000244140625,{"date":821,"close":822},"2024-02-23",234.38999938964844,{"date":824,"close":825},"2024-03-01",240.88999938964844,{"date":827,"close":828},"2024-03-08",242.05999755859375,{"date":830,"close":831},"2024-03-15",242.75,{"date":833,"close":834},"2024-03-22",255.9199981689453,{"date":836,"close":837},"2024-03-28",259.79998779296875,{"date":839,"close":840},"2024-04-05",263.20001220703125,{"date":842,"close":843},"2024-04-12",254.69000244140625,{"date":845,"close":846},"2024-04-19",243.25999450683594,{"date":848,"close":849},"2024-04-26",261.6600036621094,{"date":851,"close":852},"2024-05-03",256.3299865722656,{"date":854,"close":855},"2024-05-10",271.4800109863281,{"date":857,"close":858},"2024-05-17",264.3999938964844,{"date":860,"close":861},"2024-05-24",283.42999267578125,{"date":863,"close":864},"2024-05-31",275.94000244140625,{"date":866,"close":867},"2024-06-07",269.32000732421875,{"date":869,"close":870},"2024-06-14",273.2900085449219,{"date":872,"close":873},"2024-06-21",274,{"date":875,"close":876},"2024-06-28",254.08999633789062,{"date":878,"close":879},"2024-07-05",252.52999877929688,{"date":881,"close":882},"2024-07-12",268.80999755859375,{"date":884,"close":885},"2024-07-19",258.55999755859375,{"date":887,"close":888},"2024-07-26",256.7300109863281,{"date":890,"close":891},"2024-08-02",240.9199981689453,{"date":893,"close":894},"2024-08-09",259.6199951171875,{"date":896,"close":897},"2024-08-16",265.8900146484375,{"date":899,"close":900},"2024-08-23",273.1700134277344,{"date":902,"close":903},"2024-08-30",275.1300048828125,{"date":905,"close":906},"2024-09-06",247.9199981689453,{"date":908,"close":909},"2024-09-13",269.5400085449219,{"date":911,"close":912},"2024-09-20",290.8900146484375,{"date":914,"close":915},"2024-09-27",296.739990234375,{"date":917,"close":918},"2024-10-04",305.7200012207031,{"date":920,"close":921},"2024-10-11",309.4200134277344,{"date":923,"close":924},"2024-10-18",314.2699890136719,{"date":926,"close":927},"2024-10-25",308.1700134277344,{"date":929,"close":930},"2024-11-01",303.5,{"date":932,"close":933},"2024-11-08",330.9800109863281,{"date":935,"close":936},"2024-11-15",323.3299865722656,{"date":938,"close":939},"2024-11-22",341.9200134277344,{"date":941,"close":942},"2024-11-29",344.5199890136719,{"date":944,"close":945},"2024-12-06",332.4700012207031,{"date":947,"close":948},"2024-12-13",337.6000061035156,{"date":950,"close":951},"2024-12-20",328.4100036621094,{"date":953,"close":954},"2024-12-27",323.1400146484375,{"date":956,"close":957},"2025-01-03",326.5199890136719,{"date":959,"close":960},"2025-01-10",313.4800109863281,{"date":962,"close":963},"2025-01-17",337.4599914550781,{"date":965,"close":966},"2025-01-24",358.0299987792969,{"date":968,"close":969},"2025-01-31",307.6099853515625,{"date":971,"close":972},"2025-02-07",312.239990234375,{"date":974,"close":975},"2025-02-14",285.45001220703125,{"date":977,"close":978},"2025-02-21",269.3599853515625,{"date":980,"close":981},"2025-02-28",259.6300048828125,{"date":983,"close":984},"2025-03-07",246.02000427246094,{"date":986,"close":987},"2025-03-14",260.80999755859375,{"date":989,"close":990},"2025-03-21",268.2200012207031,{"date":992,"close":993},"2025-03-28",254.2899932861328,{"date":995,"close":996},"2025-04-04",239.47000122070312,{"date":998,"close":999},"2025-04-11",269.57000732421875,{"date":1001,"close":1002},"2025-04-17",267.2200012207031,{"date":1004,"close":1005},"2025-04-25",287.3399963378906,{"date":1007,"close":1008},"2025-05-02",321.1400146484375,{"date":1010,"close":1011},"2025-05-09",325.8900146484375,{"date":1013,"close":1014},"2025-05-16",344.7900085449219,{"date":1016,"close":1017},"2025-05-23",335.3599853515625,{"date":1019,"close":1020},"2025-05-30",342.55999755859375,{"date":1022,"close":1023},"2025-06-06",361.3500061035156,{"date":1025,"close":1026},"2025-06-13",358.260009765625,{"date":1028,"close":1029},"2025-06-20",360.7799987792969,{"date":1031,"close":1032},"2025-06-27",381.260009765625,{"date":1034,"close":1035},"2025-07-03",386.510009765625,{"date":1037,"close":1038},"2025-07-11",383.7799987792969,{"date":1040,"close":1041},"2025-07-15",386.5400085449219,{"date":1043,"close":1044},"2025-07-16",389.1199951171875,{"date":1046,"close":1047},"2025-07-17",397.8999938964844,{"date":1049,"close":1050},"2025-07-18",403.30999755859375,{"date":1052,"close":1053},"2025-07-21",398.6600036621094,{"date":1055,"close":1056},"2025-07-22",394.92999267578125,{"date":1058,"close":1059},"2025-07-23",405.1099853515625,{"date":1061,"close":1062},"2025-07-24",407.2200012207031,{"date":1064,"close":1065},"2025-07-25",421.67999267578125,{"date":1067,"close":1068},"2025-07-28",411.989990234375,{"date":1070,"close":1071},"2025-07-29",410.989990234375,{"date":1073,"close":1074},"2025-07-30",411.1099853515625,{"date":1076,"close":1077},"2025-07-31",406.1300048828125,{"date":1079,"close":1080},"2025-08-01",395.1700134277344,{"date":1082,"close":1083},"2025-08-04",393.6199951171875,{"date":1085,"close":1044},"2025-08-05",{"date":1087,"close":1088},"2025-08-06",387.5,{"date":1090,"close":1091},"2025-08-07",387.3500061035156,{"date":1093,"close":1094},"2025-08-08",386.1499938964844,{"date":1096,"close":1097},"2025-08-11",384.1199951171875,{"date":1099,"close":1100},"2025-08-12",391.57000732421875,{"date":1102,"close":1103},"2025-08-13",379.9599914550781,{"date":1105,"close":1106},"2025-08-14",377.510009765625,{"date":1108,"close":1109},"2025-08-15",380.80999755859375,{"date":1111,"close":1112},"2025-08-18",383.32000732421875,{"date":1114,"close":1115},"2025-08-19",379.2699890136719,{"date":1117,"close":1118},"2025-08-20",375.8699951171875,{"date":1120,"close":1121},"2025-08-21",378.2099914550781,{"date":1123,"close":1124},"2025-08-22",379.8399963378906,{"date":1126,"close":1127},"2025-08-25",378.30999755859375,{"date":1129,"close":1130},"2025-08-26",383.9200134277344,{"date":1132,"close":1133},"2025-08-27",381.55999755859375,{"date":1135,"close":1136},"2025-08-28",385.9599914550781,{"date":1138,"close":1139},"2025-08-29",377.9599914550781,{"date":1141,"close":1142},"2025-09-02",374.67999267578125,{"date":1144,"close":1145},"2025-09-03",374.4100036621094,{"date":1147,"close":1148},"2025-09-04",376.0899963378906,{"date":1150,"close":1151},"2025-09-05",372.5,{"date":1153,"close":1154},"2025-09-08",375.5299987792969,{"date":1156,"close":1157},"2025-09-09",373.4700012207031,{"date":1159,"close":1160},"2025-09-10",390.1700134277344,{"date":1162,"close":1163},"2025-09-11",389.6400146484375,{"date":1165,"close":1166},"2025-09-12",382.5299987792969,{"date":1168,"close":1169},"2025-09-15",385.67999267578125,{"date":1171,"close":1172},"2025-09-16",378.239990234375,{"date":1174,"close":1175},"2025-09-17",376.010009765625,{"date":1177,"close":1178},"2025-09-18",390.6499938964844,{"date":1180,"close":1181},"2025-09-19",388.5799865722656,{"date":1183,"close":1184},"2025-09-22",396.0199890136719,{"date":1186,"close":1187},"2025-09-23",389.5299987792969,{"date":1189,"close":1190},"2025-09-24",402.8699951171875,{"date":1192,"close":1193},"2025-09-25",400.4100036621094,{"date":1195,"close":1196},"2025-09-26",405.44000244140625,{"date":1198,"close":1199},"2025-09-29",409.1099853515625,{"date":1201,"close":1202},"2025-09-30",414.4200134277344,{"date":1204,"close":1205},"2025-10-01",420.6499938964844,{"date":1207,"close":1208},"2025-10-02",420.8599853515625,{"date":1210,"close":1211},"2025-10-03",421.1700134277344,{"date":1213,"close":1214},"2025-10-06",427.79998779296875,{"date":1216,"close":1217},"2025-10-07",421.510009765625,{"date":1219,"close":1220},"2025-10-08",443.45001220703125,{"date":1222,"close":1223},"2025-10-09",429.9200134277344,{"date":1225,"close":1226},"2025-10-10",417.6099853515625,{"date":1228,"close":1229},"2025-10-13",430.9800109863281,{"date":1231,"close":1232},"2025-10-14",431.6000061035156,{"date":1234,"close":1235},"2025-10-15",436.92999267578125,{"date":1237,"close":1238},"2025-10-16",437.5199890136719,{"date":1240,"close":1241},"2025-10-17",433.8500061035156,{"date":1243,"close":1244},"2025-10-20",440.739990234375,{"date":1246,"close":1247},"2025-10-21",437.42999267578125,{"date":1249,"close":1250},"2025-10-22",412.2099914550781,{"date":1252,"close":1253},"2025-10-23",427.3599853515625,{"date":1255,"close":1256},"2025-10-24",440.92999267578125,{"date":1258,"close":1259},"2025-10-27",441.82000732421875,{"date":1261,"close":1262},"2025-10-28",439.57000732421875,{"date":1264,"close":1265},"2025-10-29",448.69000244140625,{"date":1267,"close":1268},"2025-10-30",453.8299865722656,{"date":1270,"close":1271},"2025-10-31",449.1300048828125,{"date":1273,"close":1274},"2025-11-03",450.82000732421875,{"date":1276,"close":1277},"2025-11-04",438.6600036621094,{"date":1279,"close":1280},"2025-11-05",453.45001220703125,{"date":1282,"close":1283},"2025-11-06",442.8999938964844,{"date":1285,"close":1286},"2025-11-07",445.010009765625,{"date":1288,"close":1289},"2025-11-10",450.3800048828125,{"date":1291,"close":1292},"2025-11-11",448.9100036621094,{"date":1294,"close":1295},"2025-11-12",449.4200134277344,{"date":1297,"close":1298},"2025-11-13",426.92999267578125,{"date":1300,"close":1301},"2025-11-14",429.29998779296875,{"date":1303,"close":1304},"2025-11-17",426.8699951171875,{"date":1306,"close":1307},"2025-11-18",439.2900085449219,{"date":1309,"close":1310},"2025-11-19",445.4700012207031,{"date":1312,"close":1313},"2025-11-20",429.7799987792969,{"date":1315,"close":1316},"2025-11-21",430.1499938964844,{"date":1318,"close":1319},"2025-11-24",442.6400146484375,{"date":1321,"close":1322},"2025-11-25",450.1400146484375,{"date":1324,"close":1325},"2025-11-26",460.42999267578125,{"date":1327,"close":1328},"2025-11-28",464.8800048828125,{"date":1330,"close":1331},"2025-12-01",452.2300109863281,{"date":1333,"close":1334},"2025-12-02",454.7200012207031,{"date":1336,"close":1337},"2025-12-03",456.0199890136719,{"date":1339,"close":1340},"2025-12-04",464.8399963378906,{"date":1342,"close":1343},"2025-12-05",460.6400146484375,{"date":1345,"close":1346},"2025-12-08",463.0899963378906,{"date":1348,"close":1349},"2025-12-09",457.9599914550781,{"date":1351,"close":1352},"2025-12-10",462.2099914550781,{"date":1354,"close":1355},"2025-12-11",466.9100036621094,{"date":1357,"close":1358},"2025-12-12",438.1099853515625,{"date":1360,"close":1361},"2025-12-15",435.8699951171875,{"date":1363,"close":1364},"2025-12-16",438.489990234375,{"date":1366,"close":1367},"2025-12-17",414.25,{"date":1369,"close":1370},"2025-12-18",421.30999755859375,{"date":1372,"close":1373},"2025-12-19",426.6600036621094,{"date":1375,"close":1376},"2025-12-22",433.0299987792969,{"date":1378,"close":1379},"2025-12-23",435.20001220703125,{"date":1381,"close":1382},"2025-12-24",433.5799865722656,{"date":1384,"close":1385},"2025-12-26",432.6700134277344,{"date":1387,"close":1388},"2025-12-29",431.0299987792969,{"date":1390,"close":1391},"2025-12-30",428.80999755859375,{"date":1393,"close":1394},"2025-12-31",422.05999755859375,{"date":1396,"close":1397},"2026-01-02",439.67999267578125,{"date":1399,"close":1400},"2026-01-05",435.82000732421875,{"date":1402,"close":1403},"2026-01-06",438.2200012207031,{"date":1405,"close":1406},"2026-01-07",436.8900146484375,{"date":1408,"close":1409},"2026-01-08",413.1700134277344,{"date":1411,"close":1412},"2026-01-09",422.57000732421875,{"date":1414,"close":1415},"2026-01-12",432.6600036621094,{"date":1417,"close":1418},"2026-01-13",444.20001220703125,{"date":1420,"close":1421},"2026-01-14",437.07000732421875,{"date":1423,"close":1424},"2026-01-15",447.6400146484375,{"date":1426,"close":1427},"2026-01-16",466.75,{"date":1429,"close":1430},"2026-01-20",463.489990234375,{"date":1432,"close":1433},"2026-01-21",473.239990234375,{"date":1435,"close":1436},"2026-01-22",468.7799987792969,{"date":1438,"close":1439},"2026-01-23",468.760009765625,{"date":1441,"close":1442},"2026-01-26",470.7699890136719,{"date":1444,"close":1445},"2026-01-27",479.2699890136719,{"date":1447,"close":1448},"2026-01-28",481.2799987792969,{"date":1450,"close":1451},"2026-01-29",483.42999267578125,{"date":1453,"close":1454},"2026-01-30",474.6300048828125,{"date":1456,"close":1457},"2026-02-02",477.7699890136719,{"date":1459,"close":1460},"2026-02-03",488.6000061035156,{"date":1462,"close":1463},"2026-02-04",464.57000732421875,{"date":1465,"close":1466},"2026-02-05",477.7200012207031,{"date":1468,"close":1469},"2026-02-06",508.1099853515625,{"date":1471,"close":1472},"2026-02-09",514.5599975585938,{"date":1474,"close":1475},"2026-02-10",510.6400146484375,{"date":1477,"close":1478},"2026-02-11",523.9600219726562,{"date":1480,"close":1481},"2026-02-12",515.8800048828125,{"date":1483,"close":1484},"2026-02-13",524.0800170898438,{"date":1486,"close":1487},"2026-02-17",525.1300048828125,{"date":1489,"close":1490},"2026-02-18",519.3099975585938,{"date":1492,"close":1493},"2026-02-19",554,{"date":1495,"close":1496},"2026-02-20",552.6599731445312,{"date":1498,"close":1499},"2026-02-23",549.1099853515625,{"date":1501,"close":1502},"2026-02-24",568.2100219726562,{"date":1504,"close":1505},"2026-02-25",562.77001953125,{"date":1507,"close":1508},"2026-02-26",565.0499877929688,{"date":1510,"close":1511},"2026-02-27",563.0800170898438,{"date":1513,"close":1514},"2026-03-02",572.6599731445312,{"date":1516,"close":1517},"2026-03-03",566,{"date":1519,"close":1520},"2026-03-04",568.3800048828125,{"date":1522,"close":1523},"2026-03-05",549.219970703125,{"date":1525,"close":1526},"2026-03-06",540.1900024414062,{"date":1528,"close":1529},"2026-03-09",568.0399780273438,{"date":1531,"close":1532},"2026-03-10",564.0499877929688,{"date":1534,"close":1535},"2026-03-11",567.7100219726562,{"date":1537,"close":1538},"2026-03-12",566.9099731445312,{"date":1540,"close":1541},"2026-03-13",559.02001953125,{"date":1543,"close":1544},"2026-03-16",574.02001953125,{"date":1546,"close":1547},"2026-03-17",571.6400146484375,{"date":1549,"close":1550},"2026-03-18",572,{"date":1552,"close":1553},"2026-03-19",577.9500122070312,{"date":1555,"close":1556},"2026-03-20",555.3900146484375,{"date":1558,"close":1559},"2026-03-23",567.4500122070312,{"date":1561,"close":1562},"2026-03-24",578.4400024414062,{"date":1564,"close":1565},"2026-03-25",573.5,{"date":1567,"close":1568},"2026-03-26",545.6400146484375,{"date":1570,"close":1571},"2026-03-27",549.97998046875,{"date":1573,"close":1574},"2026-03-30",533.780029296875,{"date":1576,"close":1577},"2026-03-31",549.02001953125,{"date":1579,"close":1580},"2026-04-01",560.1199951171875,{"date":1582,"close":1583},"2026-04-02",560.6300048828125,{"date":1585,"close":1586},"2026-04-06",554.3800048828125,{"date":1588,"close":1589},"2026-04-07",555.5700073242188,{"date":376,"close":1591},576.239990234375,{"date":1593,"close":1594},"2026-04-09",582.0599975585938,{"date":1596,"close":1597},"2026-04-10",585.3599853515625,{"date":1599,"close":1600},"2026-04-13",595.8400268554688,{"date":1602,"close":1603},"2026-04-14",594.4000244140625,{"date":1605,"close":1606},"2026-04-15",591.8200073242188,{"date":1608,"close":1609},"2026-04-16",587.4199829101562,{"date":1611,"close":1612},"2026-04-17",601.8800048828125,{"date":1614,"close":1615},"2026-04-20",604.969970703125,{"date":1617,"close":1618},"2026-04-21",605.8900146484375,{"date":1620,"close":1621},"2026-04-22",613.780029296875,{"date":1623,"close":1624},"2026-04-23",633.4400024414062,{"date":1626,"close":1627},"2026-04-24",624.8400268554688,{"date":327,"close":1629},637.280029296875,{"date":1631,"close":1632},"2026-04-28",630.9400024414062,{"date":1634,"close":1635},"2026-04-29",628.5999755859375,{"date":1637,"close":1638},"2026-04-30",727.77001953125,{"date":370,"close":1640},742.2100219726562,{"date":291,"close":1642},757.3400268554688,{"date":102,"close":1644},771.6099853515625,{"date":1646,"close":1647},"2026-05-06",785.239990234375,{"date":367,"close":1649},750.72998046875,{"date":1651,"close":1652},"2026-05-08",745,{"date":89,"close":1654},781.3800048828125,{"date":1656,"close":1657},"2026-05-12",765.8099975585938,{"date":1659,"close":1660},"2026-05-13",773.719970703125,{"date":1662,"close":1663},"2026-05-14",780.0800170898438,{"date":1665,"close":1666},"2026-05-15",769.989990234375,{"date":360,"close":1668},723.030029296875,{"date":1670,"close":1671},"2026-05-19",714.1300048828125,{"date":1673,"close":1674},"2026-05-20",709.9299926757812,{"date":1676,"close":1677},"2026-05-21",716.9099731445312,{"date":1679,"close":1680},"2026-05-22",723.4400024414062,{"date":1682,"close":1683},"2026-05-26",742.1799926757812,{"date":1685,"close":1686},"2026-05-27",733.6199951171875,{"date":80,"close":1688},730.0999755859375,{"date":1690,"close":1691},"2026-05-29",711.72998046875,{"date":44,"close":1693},687.47998046875,{"date":1695,"close":1696},"2026-06-02",706.0599975585938,{"date":1698,"close":1699},"2026-06-03",715.6699829101562,{"date":1701,"close":1702},"2026-06-04",719.1699829101562,{"date":1704,"close":1705},"2026-06-05",695.1099853515625,{"date":1707,"close":1708},"2026-06-08",693.8099975585938,{"date":1710,"close":1711},"2026-06-09",691.9500122070312,{"date":1713,"close":1714},"2026-06-10",650.9199829101562,{"date":1716,"close":1717},"2026-06-11",683.2899780273438,{"date":1719,"close":1720},"2026-06-12",707.739990234375,{"date":1722,"close":1723},"2026-06-15",724.3499755859375,{"date":1725,"close":1726},"2026-06-16",719.2899780273438,{"date":1728,"close":1729},"2026-06-17",714.8499755859375,{"date":1731,"close":1732},"2026-06-18",702.25,{"date":1734,"close":1735},"2026-06-22",740.1400146484375,{"date":1737,"close":1738},"2026-06-23",702.2899780273438,{"date":1740,"close":1741},"2026-06-24",701.8800048828125,{"date":1743,"close":1744},"2026-06-25",718.5900268554688,{"date":1746,"close":1747},"2026-06-26",687.8699951171875,{"date":1749,"close":1750},"2026-06-29",714.4500122070312,{"date":1752,"close":1753},"2026-06-30",720.0399780273438,{"date":1755,"close":1756},"2026-07-01",691.4000244140625,{"date":1758,"close":1759},"2026-07-02",668.3099975585938,{"date":1761,"close":1762},"2026-07-06",674.0399780273438,{"date":1764,"close":1765},"2026-07-07",656.7899780273438,{"date":1767,"close":1768},"2026-07-08",666.3300170898438,{"date":1770,"close":1771},"2026-07-09",668.1699829101562,{"date":1773,"close":1774},"2026-07-10",658.5599975585938,{"date":1776,"close":1777},"2026-07-13",646.7000122070312,{"date":1779,"close":1780},"2026-07-14",660.9400024414062,{"date":1782,"close":1783},"2026-07-15",648.8400268554688,{"date":325,"close":1785},631.02001953125,{"count":326,"fetchedAt":1787,"source":320},"2026-07-17T21:05:25.356Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1789},"\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>",1784322325281]