[{"data":1,"prerenderedAt":1594},["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-STRL":25,"$f2JE86EL59FmOXj6Nx1eLPVanCY_xpsEnyFoic8_aD-4":26,"ticker-mcap-STRL":144,"ticker-profile-STRL":153,"ticker-earnings-STRL":167,"ticker-congress-STRL":171,"i-lucide:info":1592},{"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":140},{"identity":28,"transactions":33,"sectorSlug":120,"relatedTickers":121},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"874238","STERLING INFRASTRUCTURE, INC.","Construction","STRL",[34,50,65,76,86,92,97,103,109,114],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-14T00:00:00.000Z","0000874238-26-000097-0","4","GRINDSTAFF NICHOLAS M","Chief Financial Officer (CFO)","D",682.29,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1134710\u002F000087423826000097\u002F0000874238-26-000097-index.htm",556,6037,379353.24,"F","2026-07-10","Tax withholding","non-discretionary",{"cik":29,"filedAt":51,"filingId":52,"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":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":63,"insiderHistory":64},"2026-06-29T00:00:00.000Z","0000874238-26-000091-0","Wolf Mark D.","General Counsel, Corporate Sec",888,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1765526\u002F000087423826000091\u002F0000874238-26-000091-index.htm",2500,28137,2220000,"S","2026-06-25","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":66,"filingId":67,"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":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":73,"transactionDate":74,"intentLabel":75,"signalQuality":49},"2026-06-22T00:00:00.000Z","0000874238-26-000089-0","Dill Julie","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1357564\u002F000087423826000089\u002F0000874238-26-000089-index.htm",325,17709,"G","2026-06-18","Gift",{"cik":29,"filedAt":77,"filingId":78,"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":79,"ownerTitle":69,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":83,"transactionDate":84,"intentLabel":85,"signalQuality":49},"2026-05-11T20:56:38.000Z","0000874238-26-000072-0","CREGG ROGER A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1231239\u002F000087423826000072\u002F0000874238-26-000072-index.htm",181,45333,"A","2026-05-07","Stock award",{"cik":29,"filedAt":87,"filingId":88,"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":89,"ownerTitle":69,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":90,"shares":81,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":83,"transactionDate":84,"intentLabel":85,"signalQuality":49},"2026-05-11T20:56:08.000Z","0000874238-26-000071-0","Bosway William T","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1675953\u002F000087423826000071\u002F0000874238-26-000071-index.htm",2198,{"cik":29,"filedAt":93,"filingId":94,"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":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":95,"shares":81,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":83,"transactionDate":84,"intentLabel":85,"signalQuality":49},"2026-05-11T20:55:42.000Z","0000874238-26-000070-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1357564\u002F000087423826000070\u002F0000874238-26-000070-index.htm",18034,{"cik":29,"filedAt":98,"filingId":99,"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":100,"ownerTitle":69,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":101,"shares":81,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":83,"transactionDate":84,"intentLabel":85,"signalQuality":49},"2026-05-11T20:55:11.000Z","0000874238-26-000069-0","O'Brien Dana C.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1134707\u002F000087423826000069\u002F0000874238-26-000069-index.htm",11679,{"cik":29,"filedAt":104,"filingId":105,"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":106,"ownerTitle":69,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":107,"shares":81,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":83,"transactionDate":84,"intentLabel":85,"signalQuality":49},"2026-05-11T20:54:47.000Z","0000874238-26-000068-0","ROSE B ANDREW","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1451048\u002F000087423826000068\u002F0000874238-26-000068-index.htm",654,{"cik":29,"filedAt":110,"filingId":111,"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":112,"ownerTitle":69,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":113,"shares":81,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":83,"transactionDate":84,"intentLabel":85,"signalQuality":49},"2026-05-11T20:54:25.000Z","0000874238-26-000067-0","Schulz David S.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1592539\u002F000087423826000067\u002F0000874238-26-000067-index.htm",{"cik":29,"filedAt":115,"filingId":116,"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":117,"ownerTitle":69,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":118,"shares":81,"sharesOwnedAfter":119,"totalValue":4,"transactionCode":83,"transactionDate":84,"intentLabel":85,"signalQuality":49},"2026-05-11T20:53:42.000Z","0000874238-26-000066-0","Wilson Dwayne Andree","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1391996\u002F000087423826000066\u002F0000874238-26-000066-index.htm",12470,"construction",[122,125,128,131,134,137],{"ticker":123,"issuerName":124},"IESC","IES Holdings, Inc.",{"ticker":126,"issuerName":127},"MTRX","MATRIX SERVICE CO",{"ticker":129,"issuerName":130},"BLD","TopBuild Corp",{"ticker":132,"issuerName":133},"PWR","QUANTA SERVICES, INC.",{"ticker":135,"issuerName":136},"AGX","ARGAN INC",{"ticker":138,"issuerName":139},"IBP","Installed Building Products, Inc.",{"count":141,"fetchedAt":142,"source":143},10,"2026-07-17T21:05:48.633Z","sqlite",{"data":145,"meta":151},{"value":146,"quality":147,"closeDate":148,"ageDays":149,"sharesAsOf":150},19680435848.7312,"fresh","2026-07-16",1,"2026-05-01",{"count":149,"fetchedAt":152,"source":143},"2026-07-17T21:05:48.635Z",{"data":154,"meta":166},{"ticker":32,"ceo":155,"industry":156,"fullTimeEmployees":157,"ipoDate":158,"country":159,"state":160,"city":161,"website":162,"exchangeShort":25,"marketCap":25,"beta":163,"range52w":164,"fetchedAt":165},"Joseph A. Cutillo","Engineering & Construction",3200,"1991-07-12","US","TX","The Woodlands","https:\u002F\u002Fwww.strlco.com",1.819,"191-971.75","2026-06-07T15:00:25.043Z",{"count":149,"fetchedAt":152,"source":143},{"data":168,"meta":170},{"ticker":32,"points":169},[],{"count":149,"fetchedAt":152,"source":143},{"data":172,"meta":1590},{"congressTrades":173,"insiderTrades":206,"priceHistory":217,"ticker":32},[174,192,200],{"amountLabel":175,"amountMax":176,"amountMid":177,"amountMin":178,"assetDescription":179,"assetType":180,"chamber":181,"district":182,"disclosureDate":183,"filingId":184,"ingestedAt":185,"memberName":186,"memberSlug":187,"owner":188,"party":40,"sourceLink":189,"ticker":32,"transactionDate":190,"type":191},"$15,001 - $50,000",50000,32501,15001,"STERLING INFRASTRUCTURE INC","Stock","house","CA31","2026-07-03","gilbert-cisneros|STRL|2026-06-16|Sale|$15,001 - $50,000|","2026-07-03T15:00:42.225Z","Gilbert Cisneros","gilbert-cisneros","Other","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034906.pdf","2026-06-16","Sale",{"amountLabel":193,"amountMax":194,"amountMid":195,"amountMin":196,"assetDescription":179,"assetType":180,"chamber":181,"district":182,"disclosureDate":183,"filingId":197,"ingestedAt":198,"memberName":186,"memberSlug":187,"owner":188,"party":40,"sourceLink":189,"ticker":32,"transactionDate":199,"type":191},"$1,001 - $15,000",15000,8001,1001,"gilbert-cisneros|STRL|2026-06-30|Sale|$1,001 - $15,000|","2026-07-04T13:00:39.750Z","2026-06-30",{"amountLabel":175,"amountMax":176,"amountMid":177,"amountMin":178,"assetDescription":179,"assetType":180,"chamber":181,"district":182,"disclosureDate":201,"filingId":202,"ingestedAt":203,"memberName":186,"memberSlug":187,"owner":188,"party":40,"sourceLink":204,"ticker":32,"transactionDate":205,"type":191},"2026-06-09","gilbert-cisneros|STRL|2026-05-18|Sale|$15,001 - $50,000|","2026-06-11T12:00:28.620Z","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034713.pdf","2026-05-18",[207,208,209,210,211,212,213,214,215,216],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":51,"filingId":52,"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":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":66,"filingId":67,"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":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":73,"transactionDate":74},{"cik":29,"filedAt":77,"filingId":78,"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":79,"ownerTitle":69,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":83,"transactionDate":84},{"cik":29,"filedAt":87,"filingId":88,"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":89,"ownerTitle":69,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":90,"shares":81,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":83,"transactionDate":84},{"cik":29,"filedAt":93,"filingId":94,"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":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":95,"shares":81,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":83,"transactionDate":84},{"cik":29,"filedAt":98,"filingId":99,"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":100,"ownerTitle":69,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":101,"shares":81,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":83,"transactionDate":84},{"cik":29,"filedAt":104,"filingId":105,"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":106,"ownerTitle":69,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":107,"shares":81,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":83,"transactionDate":84},{"cik":29,"filedAt":110,"filingId":111,"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":112,"ownerTitle":69,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":113,"shares":81,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":83,"transactionDate":84},{"cik":29,"filedAt":115,"filingId":116,"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":117,"ownerTitle":69,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":118,"shares":81,"sharesOwnedAfter":119,"totalValue":4,"transactionCode":83,"transactionDate":84},[218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1446,1449,1452,1455,1457,1460,1463,1466,1469,1472,1475,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1507,1510,1513,1516,1519,1521,1524,1527,1530,1533,1535,1538,1540,1543,1546,1549,1551,1554,1557,1559,1562,1565,1568,1571,1574,1577,1579,1582,1585,1588],{"date":219,"close":220},"2021-07-23",21.170000076293945,{"date":222,"close":223},"2021-07-30",21.959999084472656,{"date":225,"close":226},"2021-08-06",22.170000076293945,{"date":228,"close":229},"2021-08-13",23.139999389648438,{"date":231,"close":232},"2021-08-20",21.950000762939453,{"date":234,"close":235},"2021-08-27",23.18000030517578,{"date":237,"close":238},"2021-09-03",23.110000610351562,{"date":240,"close":241},"2021-09-10",21.850000381469727,{"date":243,"close":244},"2021-09-17",22.780000686645508,{"date":246,"close":247},"2021-09-24",21.860000610351562,{"date":249,"close":250},"2021-10-01",22.860000610351562,{"date":252,"close":253},"2021-10-08",23.3700008392334,{"date":255,"close":256},"2021-10-15",23.100000381469727,{"date":258,"close":259},"2021-10-22",22.760000228881836,{"date":261,"close":262},"2021-10-29",24.040000915527344,{"date":264,"close":265},"2021-11-05",27.18000030517578,{"date":267,"close":268},"2021-11-12",28.920000076293945,{"date":270,"close":271},"2021-11-19",28.700000762939453,{"date":273,"close":274},"2021-11-26",27.239999771118164,{"date":276,"close":277},"2021-12-03",25.899999618530273,{"date":279,"close":280},"2021-12-10",26.479999542236328,{"date":282,"close":283},"2021-12-17",25.5,{"date":285,"close":286},"2021-12-23",26,{"date":288,"close":289},"2021-12-31",26.299999237060547,{"date":291,"close":292},"2022-01-07",26.56999969482422,{"date":294,"close":295},"2022-01-14",27.889999389648438,{"date":297,"close":298},"2022-01-21",26.350000381469727,{"date":300,"close":301},"2022-01-28",25.139999389648438,{"date":303,"close":304},"2022-02-04",27.06999969482422,{"date":306,"close":307},"2022-02-11",28.860000610351562,{"date":309,"close":310},"2022-02-18",29.510000228881836,{"date":312,"close":313},"2022-02-25",29.020000457763672,{"date":315,"close":316},"2022-03-04",28.3799991607666,{"date":318,"close":319},"2022-03-11",29.040000915527344,{"date":321,"close":322},"2022-03-18",28.899999618530273,{"date":324,"close":325},"2022-03-25",28.010000228881836,{"date":327,"close":328},"2022-04-01",27.15999984741211,{"date":330,"close":331},"2022-04-08",25.6200008392334,{"date":333,"close":334},"2022-04-14",26.40999984741211,{"date":336,"close":337},"2022-04-22",24.729999542236328,{"date":339,"close":340},"2022-04-29",22.889999389648438,{"date":342,"close":343},"2022-05-06",23.049999237060547,{"date":345,"close":346},"2022-05-13",22.93000030517578,{"date":348,"close":349},"2022-05-20",23.399999618530273,{"date":351,"close":352},"2022-05-27",24.860000610351562,{"date":354,"close":355},"2022-06-03",24.75,{"date":357,"close":358},"2022-06-10",24.170000076293945,{"date":360,"close":361},"2022-06-17",22.43000030517578,{"date":363,"close":364},"2022-06-24",22.68000030517578,{"date":366,"close":223},"2022-07-01",{"date":368,"close":369},"2022-07-08",21.700000762939453,{"date":371,"close":372},"2022-07-15",22.329999923706055,{"date":374,"close":375},"2022-07-22",23.299999237060547,{"date":377,"close":378},"2022-07-29",25.709999084472656,{"date":380,"close":381},"2022-08-05",25.229999542236328,{"date":383,"close":384},"2022-08-12",25.920000076293945,{"date":386,"close":387},"2022-08-19",26.3799991607666,{"date":389,"close":390},"2022-08-26",26.030000686645508,{"date":392,"close":393},"2022-09-02",24.469999313354492,{"date":395,"close":396},"2022-09-09",25.270000457763672,{"date":398,"close":399},"2022-09-16",23.899999618530273,{"date":401,"close":402},"2022-09-23",21.81999969482422,{"date":404,"close":405},"2022-09-30",21.469999313354492,{"date":407,"close":408},"2022-10-07",22.450000762939453,{"date":410,"close":411},"2022-10-14",23.579999923706055,{"date":413,"close":414},"2022-10-21",24.920000076293945,{"date":416,"close":417},"2022-10-28",27.25,{"date":419,"close":420},"2022-11-04",32.52000045776367,{"date":422,"close":423},"2022-11-11",32.119998931884766,{"date":425,"close":426},"2022-11-18",32.400001525878906,{"date":428,"close":429},"2022-11-25",32.25,{"date":431,"close":432},"2022-12-02",32.72999954223633,{"date":434,"close":435},"2022-12-09",31.450000762939453,{"date":437,"close":438},"2022-12-16",31.010000228881836,{"date":440,"close":441},"2022-12-23",32.7400016784668,{"date":443,"close":444},"2022-12-30",32.79999923706055,{"date":446,"close":447},"2023-01-06",31.979999542236328,{"date":449,"close":450},"2023-01-13",33.869998931884766,{"date":452,"close":453},"2023-01-20",32.040000915527344,{"date":455,"close":456},"2023-01-27",34.5,{"date":458,"close":459},"2023-02-03",36.86000061035156,{"date":461,"close":462},"2023-02-10",36.15999984741211,{"date":464,"close":465},"2023-02-17",38.29999923706055,{"date":467,"close":468},"2023-02-24",38.040000915527344,{"date":470,"close":471},"2023-03-03",40.720001220703125,{"date":473,"close":474},"2023-03-10",38.869998931884766,{"date":476,"close":477},"2023-03-17",36.93000030517578,{"date":479,"close":480},"2023-03-24",38.029998779296875,{"date":482,"close":483},"2023-03-31",37.880001068115234,{"date":485,"close":486},"2023-04-06",34.63999938964844,{"date":488,"close":489},"2023-04-14",36.720001220703125,{"date":491,"close":492},"2023-04-21",37.099998474121094,{"date":494,"close":495},"2023-04-28",36.91999816894531,{"date":497,"close":498},"2023-05-05",42.7400016784668,{"date":500,"close":501},"2023-05-12",42.650001525878906,{"date":503,"close":504},"2023-05-19",43.939998626708984,{"date":506,"close":507},"2023-05-26",47.119998931884766,{"date":509,"close":510},"2023-06-02",49.20000076293945,{"date":512,"close":513},"2023-06-09",53.4900016784668,{"date":515,"close":516},"2023-06-16",51.86000061035156,{"date":518,"close":519},"2023-06-23",52.59000015258789,{"date":521,"close":522},"2023-06-30",55.79999923706055,{"date":524,"close":525},"2023-07-07",57.470001220703125,{"date":527,"close":528},"2023-07-14",58.81999969482422,{"date":530,"close":531},"2023-07-21",57.959999084472656,{"date":533,"close":534},"2023-07-28",58.75,{"date":536,"close":537},"2023-08-04",61,{"date":539,"close":540},"2023-08-11",80.79000091552734,{"date":542,"close":543},"2023-08-18",77.0199966430664,{"date":545,"close":546},"2023-08-25",78.55999755859375,{"date":548,"close":549},"2023-09-01",83.12999725341797,{"date":551,"close":552},"2023-09-08",78.4800033569336,{"date":554,"close":555},"2023-09-15",74,{"date":557,"close":558},"2023-09-22",71.66000366210938,{"date":560,"close":561},"2023-09-29",73.4800033569336,{"date":563,"close":564},"2023-10-06",76.63999938964844,{"date":566,"close":567},"2023-10-13",72,{"date":569,"close":570},"2023-10-20",70.02999877929688,{"date":572,"close":573},"2023-10-27",70.87999725341797,{"date":575,"close":576},"2023-11-03",75.95999908447266,{"date":578,"close":579},"2023-11-10",66.55999755859375,{"date":581,"close":582},"2023-11-17",66.19999694824219,{"date":584,"close":585},"2023-11-24",65.38999938964844,{"date":587,"close":588},"2023-12-01",64.86000061035156,{"date":590,"close":591},"2023-12-08",69.48999786376953,{"date":593,"close":594},"2023-12-15",77.62000274658203,{"date":596,"close":597},"2023-12-22",85.9000015258789,{"date":599,"close":600},"2023-12-29",87.93000030517578,{"date":602,"close":603},"2024-01-05",77.08999633789062,{"date":605,"close":606},"2024-01-12",78.4000015258789,{"date":608,"close":609},"2024-01-19",76.19999694824219,{"date":611,"close":612},"2024-01-26",75.12999725341797,{"date":614,"close":615},"2024-02-02",78.52999877929688,{"date":617,"close":618},"2024-02-09",83.43000030517578,{"date":620,"close":621},"2024-02-16",84.12000274658203,{"date":623,"close":624},"2024-02-23",87.0199966430664,{"date":626,"close":627},"2024-03-01",110.9800033569336,{"date":629,"close":630},"2024-03-08",111.16000366210938,{"date":632,"close":633},"2024-03-15",107.37000274658203,{"date":635,"close":636},"2024-03-22",112.02999877929688,{"date":638,"close":639},"2024-03-28",110.30999755859375,{"date":641,"close":642},"2024-04-05",107.55000305175781,{"date":644,"close":645},"2024-04-12",104.88999938964844,{"date":647,"close":648},"2024-04-19",96.55999755859375,{"date":650,"close":651},"2024-04-26",105.88999938964844,{"date":653,"close":654},"2024-05-03",101.1500015258789,{"date":656,"close":657},"2024-05-10",128.8699951171875,{"date":659,"close":660},"2024-05-17",128.86000061035156,{"date":662,"close":663},"2024-05-24",126.47000122070312,{"date":665,"close":666},"2024-05-31",122.87000274658203,{"date":668,"close":669},"2024-06-07",112.7300033569336,{"date":671,"close":672},"2024-06-14",116.33000183105469,{"date":674,"close":675},"2024-06-21",116.22000122070312,{"date":677,"close":678},"2024-06-28",118.33999633789062,{"date":680,"close":681},"2024-07-05",113.69999694824219,{"date":683,"close":684},"2024-07-12",122.38999938964844,{"date":686,"close":687},"2024-07-19",116.0199966430664,{"date":689,"close":690},"2024-07-26",115.27999877929688,{"date":692,"close":693},"2024-08-02",104.9000015258789,{"date":695,"close":696},"2024-08-09",104.55999755859375,{"date":698,"close":699},"2024-08-16",111.93000030517578,{"date":701,"close":702},"2024-08-23",118.0999984741211,{"date":704,"close":705},"2024-08-30",119.52999877929688,{"date":707,"close":708},"2024-09-06",109.12000274658203,{"date":710,"close":711},"2024-09-13",127.0999984741211,{"date":713,"close":714},"2024-09-20",148.16000366210938,{"date":716,"close":717},"2024-09-27",143.25999450683594,{"date":719,"close":720},"2024-10-04",148.0500030517578,{"date":722,"close":723},"2024-10-11",157.10000610351562,{"date":725,"close":726},"2024-10-18",159.83999633789062,{"date":728,"close":729},"2024-10-25",150.66000366210938,{"date":731,"close":732},"2024-11-01",153.66000366210938,{"date":734,"close":735},"2024-11-08",193.61000061035156,{"date":737,"close":738},"2024-11-15",180.02999877929688,{"date":740,"close":741},"2024-11-22",196.50999450683594,{"date":743,"close":744},"2024-11-29",194.4499969482422,{"date":746,"close":747},"2024-12-06",195.74000549316406,{"date":749,"close":750},"2024-12-13",180.2899932861328,{"date":752,"close":753},"2024-12-20",175.1999969482422,{"date":755,"close":756},"2024-12-27",172.52000427246094,{"date":758,"close":759},"2025-01-03",177.50999450683594,{"date":761,"close":762},"2025-01-10",163.52000427246094,{"date":764,"close":765},"2025-01-17",182.50999450683594,{"date":767,"close":768},"2025-01-24",187.3000030517578,{"date":770,"close":771},"2025-01-31",142.4199981689453,{"date":773,"close":774},"2025-02-07",149.72000122070312,{"date":776,"close":777},"2025-02-14",132.39999389648438,{"date":779,"close":780},"2025-02-21",116.29000091552734,{"date":782,"close":783},"2025-02-28",127.20999908447266,{"date":785,"close":786},"2025-03-07",118,{"date":788,"close":789},"2025-03-14",121.37000274658203,{"date":791,"close":792},"2025-03-21",126.62999725341797,{"date":794,"close":795},"2025-03-28",116.1500015258789,{"date":797,"close":798},"2025-04-04",104.95999908447266,{"date":800,"close":801},"2025-04-11",137.08999633789062,{"date":803,"close":804},"2025-04-17",140.27000427246094,{"date":806,"close":807},"2025-04-25",151.75,{"date":809,"close":810},"2025-05-02",165.63999938964844,{"date":812,"close":813},"2025-05-09",177.74000549316406,{"date":815,"close":816},"2025-05-16",188.57000732421875,{"date":818,"close":819},"2025-05-23",184.39999389648438,{"date":821,"close":822},"2025-05-30",188.00999450683594,{"date":824,"close":825},"2025-06-06",205.99000549316406,{"date":827,"close":828},"2025-06-13",202.99000549316406,{"date":830,"close":831},"2025-06-20",217.97000122070312,{"date":833,"close":834},"2025-06-27",231.50999450683594,{"date":836,"close":837},"2025-07-03",236.6699981689453,{"date":839,"close":840},"2025-07-11",241.75999450683594,{"date":842,"close":843},"2025-07-15",238.39999389648438,{"date":845,"close":846},"2025-07-16",243.22999572753906,{"date":848,"close":849},"2025-07-17",250.69000244140625,{"date":851,"close":852},"2025-07-18",250.9499969482422,{"date":854,"close":855},"2025-07-21",247.64999389648438,{"date":857,"close":858},"2025-07-22",242.00999450683594,{"date":860,"close":861},"2025-07-23",253.13999938964844,{"date":863,"close":864},"2025-07-24",252.67999267578125,{"date":866,"close":867},"2025-07-25",268.1400146484375,{"date":869,"close":870},"2025-07-28",263.5899963378906,{"date":872,"close":873},"2025-07-29",264.0799865722656,{"date":875,"close":876},"2025-07-30",263.3500061035156,{"date":878,"close":879},"2025-07-31",267.5899963378906,{"date":881,"close":882},"2025-08-01",263.04998779296875,{"date":884,"close":885},"2025-08-04",271.739990234375,{"date":887,"close":888},"2025-08-05",296.5799865722656,{"date":890,"close":891},"2025-08-06",299.4200134277344,{"date":893,"close":894},"2025-08-07",299.6400146484375,{"date":896,"close":897},"2025-08-08",302.69000244140625,{"date":899,"close":900},"2025-08-11",289.8599853515625,{"date":902,"close":903},"2025-08-12",308.3999938964844,{"date":905,"close":906},"2025-08-13",292.4700012207031,{"date":908,"close":909},"2025-08-14",282.1400146484375,{"date":911,"close":912},"2025-08-15",275.3500061035156,{"date":914,"close":915},"2025-08-18",283.20001220703125,{"date":917,"close":918},"2025-08-19",276.0199890136719,{"date":920,"close":921},"2025-08-20",274.8900146484375,{"date":923,"close":924},"2025-08-21",278.0299987792969,{"date":926,"close":927},"2025-08-22",279.5799865722656,{"date":929,"close":930},"2025-08-25",286.489990234375,{"date":932,"close":933},"2025-08-26",292.95001220703125,{"date":935,"close":936},"2025-08-27",289.3599853515625,{"date":938,"close":939},"2025-08-28",290.95001220703125,{"date":941,"close":942},"2025-08-29",278.5299987792969,{"date":944,"close":945},"2025-09-02",276.9100036621094,{"date":947,"close":948},"2025-09-03",273.82000732421875,{"date":950,"close":951},"2025-09-04",288.67999267578125,{"date":953,"close":954},"2025-09-05",285.9800109863281,{"date":956,"close":957},"2025-09-08",286.7099914550781,{"date":959,"close":960},"2025-09-09",286.69000244140625,{"date":962,"close":963},"2025-09-10",301.1300048828125,{"date":965,"close":966},"2025-09-11",316.1600036621094,{"date":968,"close":969},"2025-09-12",313.55999755859375,{"date":971,"close":972},"2025-09-15",322.8999938964844,{"date":974,"close":975},"2025-09-16",319.3800048828125,{"date":977,"close":978},"2025-09-17",320.94000244140625,{"date":980,"close":981},"2025-09-18",348.5799865722656,{"date":983,"close":984},"2025-09-19",360.25,{"date":986,"close":987},"2025-09-22",367.3900146484375,{"date":989,"close":990},"2025-09-23",371.8399963378906,{"date":992,"close":993},"2025-09-24",344.04998779296875,{"date":995,"close":996},"2025-09-25",338.44000244140625,{"date":998,"close":999},"2025-09-26",342.1099853515625,{"date":1001,"close":1002},"2025-09-29",341.1000061035156,{"date":1004,"close":1005},"2025-09-30",339.67999267578125,{"date":1007,"close":1008},"2025-10-01",337.92999267578125,{"date":1010,"close":1011},"2025-10-02",351.6600036621094,{"date":1013,"close":1014},"2025-10-03",349.29998779296875,{"date":1016,"close":1017},"2025-10-06",352.7799987792969,{"date":1019,"close":1020},"2025-10-07",348.57000732421875,{"date":1022,"close":1023},"2025-10-08",366.989990234375,{"date":1025,"close":1026},"2025-10-09",355.5299987792969,{"date":1028,"close":1029},"2025-10-10",336.6300048828125,{"date":1031,"close":1032},"2025-10-13",355.2699890136719,{"date":1034,"close":1035},"2025-10-14",361.44000244140625,{"date":1037,"close":1038},"2025-10-15",365.3900146484375,{"date":1040,"close":1041},"2025-10-16",361.0199890136719,{"date":1043,"close":1044},"2025-10-17",355.5799865722656,{"date":1046,"close":1047},"2025-10-20",369.010009765625,{"date":1049,"close":1050},"2025-10-21",364.32000732421875,{"date":1052,"close":1053},"2025-10-22",332.75,{"date":1055,"close":1056},"2025-10-23",353.79998779296875,{"date":1058,"close":1059},"2025-10-24",379.0799865722656,{"date":1061,"close":1062},"2025-10-27",376.739990234375,{"date":1064,"close":1065},"2025-10-28",379.8900146484375,{"date":1067,"close":1068},"2025-10-29",403.3500061035156,{"date":1070,"close":1071},"2025-10-30",379.0299987792969,{"date":1073,"close":1074},"2025-10-31",377.8999938964844,{"date":1076,"close":1077},"2025-11-03",392.7699890136719,{"date":1079,"close":1080},"2025-11-04",382.57000732421875,{"date":1082,"close":1083},"2025-11-05",411.07000732421875,{"date":1085,"close":1086},"2025-11-06",388.67999267578125,{"date":1088,"close":1089},"2025-11-07",377.8399963378906,{"date":1091,"close":1092},"2025-11-10",384.45001220703125,{"date":1094,"close":1095},"2025-11-11",381.2200012207031,{"date":1097,"close":1098},"2025-11-12",380.70001220703125,{"date":1100,"close":1101},"2025-11-13",326.6000061035156,{"date":1103,"close":1104},"2025-11-14",338.6600036621094,{"date":1106,"close":1107},"2025-11-17",332.82000732421875,{"date":1109,"close":1110},"2025-11-18",333.8800048828125,{"date":1112,"close":1113},"2025-11-19",334.1700134277344,{"date":1115,"close":1116},"2025-11-20",314.55999755859375,{"date":1118,"close":1119},"2025-11-21",315.1000061035156,{"date":1121,"close":1122},"2025-11-24",342.44000244140625,{"date":1124,"close":1125},"2025-11-25",332.9599914550781,{"date":1127,"close":1128},"2025-11-26",339.75,{"date":1130,"close":1131},"2025-11-28",344.30999755859375,{"date":1133,"close":1134},"2025-12-01",320.510009765625,{"date":1136,"close":1137},"2025-12-02",327.7799987792969,{"date":1139,"close":1140},"2025-12-03",323.4599914550781,{"date":1142,"close":1143},"2025-12-04",332.2900085449219,{"date":1145,"close":1146},"2025-12-05",325.1000061035156,{"date":1148,"close":1149},"2025-12-08",324.6199951171875,{"date":1151,"close":1152},"2025-12-09",324.1000061035156,{"date":1154,"close":1155},"2025-12-10",331.6099853515625,{"date":1157,"close":1158},"2025-12-11",340.510009765625,{"date":1160,"close":1161},"2025-12-12",315.1499938964844,{"date":1163,"close":1164},"2025-12-15",319.1199951171875,{"date":1166,"close":1167},"2025-12-16",319.1300048828125,{"date":1169,"close":1170},"2025-12-17",283.57000732421875,{"date":1172,"close":1173},"2025-12-18",302.29998779296875,{"date":1175,"close":1176},"2025-12-19",308.5799865722656,{"date":1178,"close":1179},"2025-12-22",313.0400085449219,{"date":1181,"close":1182},"2025-12-23",315.8699951171875,{"date":1184,"close":1185},"2025-12-24",314,{"date":1187,"close":1188},"2025-12-26",316.54998779296875,{"date":1190,"close":1191},"2025-12-29",310.7900085449219,{"date":1193,"close":1194},"2025-12-30",307.67999267578125,{"date":1196,"close":1197},"2025-12-31",306.2300109863281,{"date":1199,"close":1200},"2026-01-02",319.1600036621094,{"date":1202,"close":1203},"2026-01-05",327.1099853515625,{"date":1205,"close":1206},"2026-01-06",317.4100036621094,{"date":1208,"close":1209},"2026-01-07",312.239990234375,{"date":1211,"close":1212},"2026-01-08",297.6199951171875,{"date":1214,"close":1215},"2026-01-09",308.1300048828125,{"date":1217,"close":1218},"2026-01-12",307.5799865722656,{"date":1220,"close":1221},"2026-01-13",321.6000061035156,{"date":1223,"close":1224},"2026-01-14",319.2699890136719,{"date":1226,"close":1227},"2026-01-15",336.30999755859375,{"date":1229,"close":1230},"2026-01-16",350.9599914550781,{"date":1232,"close":1233},"2026-01-20",349.5899963378906,{"date":1235,"close":1236},"2026-01-21",362.5299987792969,{"date":1238,"close":1239},"2026-01-22",364.25,{"date":1241,"close":1242},"2026-01-23",351.3900146484375,{"date":1244,"close":1245},"2026-01-26",361.2099914550781,{"date":1247,"close":1248},"2026-01-27",372.25,{"date":1250,"close":1251},"2026-01-28",373.5199890136719,{"date":1253,"close":1254},"2026-01-29",379.2300109863281,{"date":1256,"close":1257},"2026-01-30",357.9100036621094,{"date":1259,"close":1260},"2026-02-02",367.95001220703125,{"date":1262,"close":1263},"2026-02-03",386.7799987792969,{"date":1265,"close":1266},"2026-02-04",360.1600036621094,{"date":1268,"close":1269},"2026-02-05",365.07000732421875,{"date":1271,"close":1272},"2026-02-06",401.2900085449219,{"date":1274,"close":1275},"2026-02-09",418.6099853515625,{"date":1277,"close":1278},"2026-02-10",415.19000244140625,{"date":1280,"close":1281},"2026-02-11",433.9100036621094,{"date":1283,"close":1284},"2026-02-12",431.42999267578125,{"date":1286,"close":1287},"2026-02-13",437.7699890136719,{"date":1289,"close":1290},"2026-02-17",421.20001220703125,{"date":1292,"close":1293},"2026-02-18",410.6300048828125,{"date":1295,"close":1296},"2026-02-19",415.1300048828125,{"date":1298,"close":1299},"2026-02-20",435.5,{"date":1301,"close":1302},"2026-02-23",434.6400146484375,{"date":1304,"close":1305},"2026-02-24",459.7200012207031,{"date":1307,"close":1308},"2026-02-25",455.25,{"date":1310,"close":1311},"2026-02-26",433.3399963378906,{"date":1313,"close":1314},"2026-02-27",428.1300048828125,{"date":1316,"close":1317},"2026-03-02",432.8699951171875,{"date":1319,"close":1320},"2026-03-03",415.510009765625,{"date":1322,"close":1323},"2026-03-04",420.2200012207031,{"date":1325,"close":1326},"2026-03-05",398.8699951171875,{"date":1328,"close":1329},"2026-03-06",395.1099853515625,{"date":1331,"close":1332},"2026-03-09",411.3800048828125,{"date":1334,"close":1335},"2026-03-10",411.5299987792969,{"date":1337,"close":1338},"2026-03-11",420.6000061035156,{"date":1340,"close":1341},"2026-03-12",404.5899963378906,{"date":1343,"close":1344},"2026-03-13",398.1199951171875,{"date":1346,"close":1347},"2026-03-16",417.760009765625,{"date":1349,"close":1350},"2026-03-17",425.510009765625,{"date":1352,"close":1353},"2026-03-18",421.2300109863281,{"date":1355,"close":1356},"2026-03-19",431.7799987792969,{"date":1358,"close":1359},"2026-03-20",401.6099853515625,{"date":1361,"close":1362},"2026-03-23",422.54998779296875,{"date":1364,"close":1365},"2026-03-24",446.1600036621094,{"date":1367,"close":1368},"2026-03-25",452.9200134277344,{"date":1370,"close":1371},"2026-03-26",415.92999267578125,{"date":1373,"close":1374},"2026-03-27",420.239990234375,{"date":1376,"close":1377},"2026-03-30",382.54998779296875,{"date":1379,"close":1380},"2026-03-31",407.2699890136719,{"date":1382,"close":1383},"2026-04-01",421.2900085449219,{"date":1385,"close":1386},"2026-04-02",416.3399963378906,{"date":1388,"close":1389},"2026-04-06",393.7099914550781,{"date":1391,"close":1392},"2026-04-07",382.2200012207031,{"date":1394,"close":1395},"2026-04-08",423.3500061035156,{"date":1397,"close":1398},"2026-04-09",435.6499938964844,{"date":1400,"close":1401},"2026-04-10",446.3599853515625,{"date":1403,"close":1404},"2026-04-13",459.0199890136719,{"date":1406,"close":1407},"2026-04-14",464.5400085449219,{"date":1409,"close":1410},"2026-04-15",456.0799865722656,{"date":1412,"close":1413},"2026-04-16",441.1000061035156,{"date":1415,"close":1416},"2026-04-17",463.6499938964844,{"date":1418,"close":1419},"2026-04-20",472.8999938964844,{"date":1421,"close":1422},"2026-04-21",472.8399963378906,{"date":1424,"close":1425},"2026-04-22",487.8699951171875,{"date":1427,"close":1428},"2026-04-23",495.6700134277344,{"date":1430,"close":1431},"2026-04-24",497.17999267578125,{"date":1433,"close":1434},"2026-04-27",505.45001220703125,{"date":1436,"close":1437},"2026-04-28",471.8500061035156,{"date":1439,"close":1440},"2026-04-29",469.75,{"date":1442,"close":1443},"2026-04-30",515.6199951171875,{"date":150,"close":1445},532.6699829101562,{"date":1447,"close":1448},"2026-05-04",529.489990234375,{"date":1450,"close":1451},"2026-05-05",806,{"date":1453,"close":1454},"2026-05-06",886.219970703125,{"date":84,"close":1456},811.4099731445312,{"date":1458,"close":1459},"2026-05-08",844.7999877929688,{"date":1461,"close":1462},"2026-05-11",868.1799926757812,{"date":1464,"close":1465},"2026-05-12",851.3499755859375,{"date":1467,"close":1468},"2026-05-13",854.280029296875,{"date":1470,"close":1471},"2026-05-14",889.030029296875,{"date":1473,"close":1474},"2026-05-15",848.8400268554688,{"date":205,"close":1476},770.760009765625,{"date":1478,"close":1479},"2026-05-19",728.2899780273438,{"date":1481,"close":1482},"2026-05-20",752,{"date":1484,"close":1485},"2026-05-21",733.77001953125,{"date":1487,"close":1488},"2026-05-22",732.9400024414062,{"date":1490,"close":1491},"2026-05-26",783.530029296875,{"date":1493,"close":1494},"2026-05-27",782.1199951171875,{"date":1496,"close":1497},"2026-05-28",842.9600219726562,{"date":1499,"close":1500},"2026-05-29",860.8400268554688,{"date":1502,"close":1503},"2026-06-01",845.3900146484375,{"date":1505,"close":1506},"2026-06-02",875.52001953125,{"date":1508,"close":1509},"2026-06-03",957.030029296875,{"date":1511,"close":1512},"2026-06-04",993.739990234375,{"date":1514,"close":1515},"2026-06-05",882.4299926757812,{"date":1517,"close":1518},"2026-06-08",891.8599853515625,{"date":201,"close":1520},842.010009765625,{"date":1522,"close":1523},"2026-06-10",770.25,{"date":1525,"close":1526},"2026-06-11",838.5499877929688,{"date":1528,"close":1529},"2026-06-12",858.989990234375,{"date":1531,"close":1532},"2026-06-15",866.6699829101562,{"date":190,"close":1534},857.760009765625,{"date":1536,"close":1537},"2026-06-17",838.2100219726562,{"date":74,"close":1539},861.8800048828125,{"date":1541,"close":1542},"2026-06-22",932.75,{"date":1544,"close":1545},"2026-06-23",892.25,{"date":1547,"close":1548},"2026-06-24",867.22998046875,{"date":61,"close":1550},881.9199829101562,{"date":1552,"close":1553},"2026-06-26",804.760009765625,{"date":1555,"close":1556},"2026-06-29",813.77001953125,{"date":199,"close":1558},839.3599853515625,{"date":1560,"close":1561},"2026-07-01",776.5499877929688,{"date":1563,"close":1564},"2026-07-02",700.75,{"date":1566,"close":1567},"2026-07-06",717.1099853515625,{"date":1569,"close":1570},"2026-07-07",674.3900146484375,{"date":1572,"close":1573},"2026-07-08",660.719970703125,{"date":1575,"close":1576},"2026-07-09",707.1699829101562,{"date":47,"close":1578},682.2899780273438,{"date":1580,"close":1581},"2026-07-13",660.0399780273438,{"date":1583,"close":1584},"2026-07-14",679.6199951171875,{"date":1586,"close":1587},"2026-07-15",668.8200073242188,{"date":148,"close":1589},641.3499755859375,{"count":149,"fetchedAt":1591,"source":143},"2026-07-17T21:05:48.662Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1593},"\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>",1784322348519]