[{"data":1,"prerenderedAt":1486},["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-TOL":25,"$fIpsoNQxakNMAiu_Y77ax5OUeHAjSiz34Z_7mjaTsAeA":26,"ticker-mcap-TOL":96,"ticker-profile-TOL":105,"ticker-earnings-TOL":108,"ticker-congress-TOL":112,"i-lucide:info":1484},{"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":92},{"identity":28,"transactions":33,"sectorSlug":72,"relatedTickers":73},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"794170","Toll Brothers, Inc.","Construction","TOL",[34,51,64],{"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,"insiderHistory":50},"2026-06-22T00:00:00.000Z","0000794170-26-000091-0","4","Parahus Robert","President & COO","D",149.66,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1792406\u002F000079417026000091\u002F0000794170-26-000091-index.htm",7500,23457,1122450,"S","2026-06-18","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":53,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":61,"transactionDate":47,"intentLabel":62,"signalQuality":63},"2026-06-18T00:00:00.000Z","0000794170-26-000089-0","Yearley Douglas C. Jr.","Executive Chairman",31.61,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1476755\u002F000079417026000089\u002F0000794170-26-000089-index.htm",77957,399213,2464220.77,"M","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":52,"filingId":65,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":46,"transactionDate":47,"intentLabel":69,"signalQuality":70,"insiderHistory":71},"0000794170-26-000089-1",156.5783,321256,12206374.533100002,"Sale (option exercise)","mechanical-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"construction",[74,77,80,83,86,89],{"ticker":75,"issuerName":76},"IESC","IES Holdings, Inc.",{"ticker":78,"issuerName":79},"MTRX","MATRIX SERVICE CO",{"ticker":81,"issuerName":82},"BLD","TopBuild Corp",{"ticker":84,"issuerName":85},"PWR","QUANTA SERVICES, INC.",{"ticker":87,"issuerName":88},"AGX","ARGAN INC",{"ticker":90,"issuerName":91},"IBP","Installed Building Products, Inc.",{"count":93,"fetchedAt":94,"source":95},3,"2026-07-17T21:05:56.196Z","sqlite",{"data":97,"meta":103},{"value":98,"quality":99,"closeDate":100,"ageDays":101,"sharesAsOf":102},14563716281.799316,"fresh","2026-07-16",1,"2026-05-27",{"count":101,"fetchedAt":104,"source":95},"2026-07-17T21:05:56.198Z",{"data":106,"meta":107},{"ticker":32,"ceo":25,"industry":25,"fullTimeEmployees":25,"ipoDate":25,"country":25,"state":25,"city":25,"website":25,"exchangeShort":25,"marketCap":25,"beta":25,"range52w":25,"fetchedAt":25},{"count":101,"fetchedAt":104,"source":95},{"data":109,"meta":111},{"ticker":32,"points":110},[],{"count":101,"fetchedAt":104,"source":95},{"data":113,"meta":1482},{"congressTrades":114,"insiderTrades":115,"priceHistory":119,"ticker":32},[],[116,117,118],{"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":52,"filingId":53,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":61,"transactionDate":47},{"cik":29,"filedAt":52,"filingId":65,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":46,"transactionDate":47},[120,123,126,129,132,135,138,141,144,147,150,153,156,159,162,165,168,171,174,177,180,183,186,189,192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,642,645,648,651,654,657,660,663,666,669,672,675,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1088,1091,1094,1096,1099,1102,1105,1108,1111,1113,1116,1119,1122,1125,1128,1131,1134,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1288,1291,1294,1297,1300,1303,1306,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1337,1339,1342,1345,1348,1351,1354,1357,1360,1362,1365,1368,1371,1374,1377,1380,1383,1385,1387,1390,1393,1396,1399,1401,1404,1407,1410,1412,1415,1418,1421,1424,1427,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480],{"date":121,"close":122},"2021-07-23",57.060001373291016,{"date":124,"close":125},"2021-07-30",59.27000045776367,{"date":127,"close":128},"2021-08-06",57.9900016784668,{"date":130,"close":131},"2021-08-13",61.060001373291016,{"date":133,"close":134},"2021-08-20",59.52000045776367,{"date":136,"close":137},"2021-08-27",64.44000244140625,{"date":139,"close":140},"2021-09-03",63.79999923706055,{"date":142,"close":143},"2021-09-10",61.27000045776367,{"date":145,"close":146},"2021-09-17",62.88999938964844,{"date":148,"close":149},"2021-09-24",59.939998626708984,{"date":151,"close":152},"2021-10-01",55.220001220703125,{"date":154,"close":155},"2021-10-08",56.209999084472656,{"date":157,"close":158},"2021-10-15",58.59000015258789,{"date":160,"close":161},"2021-10-22",60.439998626708984,{"date":163,"close":164},"2021-10-29",60.16999816894531,{"date":166,"close":167},"2021-11-05",62.02000045776367,{"date":169,"close":170},"2021-11-12",63.9900016784668,{"date":172,"close":173},"2021-11-19",65.98999786376953,{"date":175,"close":176},"2021-11-26",64.47000122070312,{"date":178,"close":179},"2021-12-03",68.26000213623047,{"date":181,"close":182},"2021-12-10",74.61000061035156,{"date":184,"close":185},"2021-12-17",68.54000091552734,{"date":187,"close":188},"2021-12-23",70.4800033569336,{"date":190,"close":191},"2021-12-31",72.38999938964844,{"date":193,"close":194},"2022-01-07",65.54000091552734,{"date":196,"close":197},"2022-01-14",66.44000244140625,{"date":199,"close":200},"2022-01-21",57.43000030517578,{"date":202,"close":203},"2022-01-28",56.2400016784668,{"date":205,"close":206},"2022-02-04",54.529998779296875,{"date":208,"close":209},"2022-02-11",54.0099983215332,{"date":211,"close":212},"2022-02-18",54.029998779296875,{"date":214,"close":215},"2022-02-25",53.619998931884766,{"date":217,"close":218},"2022-03-04",53.130001068115234,{"date":220,"close":221},"2022-03-11",50.61000061035156,{"date":223,"close":224},"2022-03-18",53.41999816894531,{"date":226,"close":227},"2022-03-25",49.11000061035156,{"date":229,"close":230},"2022-04-01",47.880001068115234,{"date":232,"close":233},"2022-04-08",45.79999923706055,{"date":235,"close":236},"2022-04-14",46.18000030517578,{"date":238,"close":239},"2022-04-22",45.599998474121094,{"date":241,"close":242},"2022-04-29",46.369998931884766,{"date":244,"close":245},"2022-05-06",47.66999816894531,{"date":247,"close":248},"2022-05-13",47.68000030517578,{"date":250,"close":248},"2022-05-20",{"date":252,"close":253},"2022-05-27",51.099998474121094,{"date":255,"close":256},"2022-06-03",50.029998779296875,{"date":258,"close":259},"2022-06-10",47.34000015258789,{"date":261,"close":262},"2022-06-17",41.529998779296875,{"date":264,"close":265},"2022-06-24",45.0099983215332,{"date":267,"close":268},"2022-07-01",47.06999969482422,{"date":270,"close":271},"2022-07-08",48.040000915527344,{"date":273,"close":274},"2022-07-15",48.0099983215332,{"date":276,"close":277},"2022-07-22",50.06999969482422,{"date":279,"close":280},"2022-07-29",49.18000030517578,{"date":282,"close":283},"2022-08-05",48.04999923706055,{"date":285,"close":286},"2022-08-12",50.040000915527344,{"date":288,"close":289},"2022-08-19",47.2599983215332,{"date":291,"close":292},"2022-08-26",46.119998931884766,{"date":294,"close":295},"2022-09-02",43.810001373291016,{"date":297,"close":298},"2022-09-09",45.34000015258789,{"date":300,"close":301},"2022-09-16",43.65999984741211,{"date":303,"close":304},"2022-09-23",42.41999816894531,{"date":306,"close":307},"2022-09-30",42,{"date":309,"close":310},"2022-10-07",44.56999969482422,{"date":312,"close":313},"2022-10-14",41.279998779296875,{"date":315,"close":316},"2022-10-21",41.7599983215332,{"date":318,"close":319},"2022-10-28",44.400001525878906,{"date":321,"close":322},"2022-11-04",42.81999969482422,{"date":324,"close":325},"2022-11-11",46.9900016784668,{"date":327,"close":328},"2022-11-18",45.52000045776367,{"date":330,"close":331},"2022-11-25",46.81999969482422,{"date":333,"close":334},"2022-12-02",47.88999938964844,{"date":336,"close":337},"2022-12-09",48.720001220703125,{"date":339,"close":340},"2022-12-16",50.54999923706055,{"date":342,"close":343},"2022-12-23",50.79999923706055,{"date":345,"close":346},"2022-12-30",49.91999816894531,{"date":348,"close":349},"2023-01-06",53.11000061035156,{"date":351,"close":352},"2023-01-13",56.130001068115234,{"date":354,"close":355},"2023-01-20",55.86000061035156,{"date":357,"close":358},"2023-01-27",57.38999938964844,{"date":360,"close":361},"2023-02-03",60.7400016784668,{"date":363,"close":364},"2023-02-10",58.7599983215332,{"date":366,"close":367},"2023-02-17",57.20000076293945,{"date":369,"close":370},"2023-02-24",58.33000183105469,{"date":372,"close":373},"2023-03-03",60.119998931884766,{"date":375,"close":376},"2023-03-10",57.369998931884766,{"date":378,"close":379},"2023-03-17",57.66999816894531,{"date":381,"close":382},"2023-03-24",58.41999816894531,{"date":384,"close":385},"2023-03-31",60.029998779296875,{"date":387,"close":388},"2023-04-06",57.79999923706055,{"date":390,"close":391},"2023-04-14",60.0099983215332,{"date":393,"close":394},"2023-04-21",61.83000183105469,{"date":396,"close":397},"2023-04-28",63.90999984741211,{"date":399,"close":400},"2023-05-05",63.47999954223633,{"date":402,"close":403},"2023-05-12",64.20999908447266,{"date":405,"close":406},"2023-05-19",66.36000061035156,{"date":408,"close":409},"2023-05-26",68.04000091552734,{"date":411,"close":412},"2023-06-02",71.3499984741211,{"date":414,"close":415},"2023-06-09",74.29000091552734,{"date":417,"close":418},"2023-06-16",73.48999786376953,{"date":420,"close":421},"2023-06-23",76.0999984741211,{"date":423,"close":424},"2023-06-30",79.06999969482422,{"date":426,"close":427},"2023-07-07",76.80999755859375,{"date":429,"close":430},"2023-07-14",83.5199966430664,{"date":432,"close":433},"2023-07-21",78.72000122070312,{"date":435,"close":436},"2023-07-28",80.20999908447266,{"date":438,"close":439},"2023-08-04",79.38999938964844,{"date":441,"close":442},"2023-08-11",79.47000122070312,{"date":444,"close":445},"2023-08-18",76.37999725341797,{"date":447,"close":448},"2023-08-25",77.4000015258789,{"date":450,"close":451},"2023-09-01",83.83000183105469,{"date":453,"close":454},"2023-09-08",80.91999816894531,{"date":456,"close":457},"2023-09-15",77.87000274658203,{"date":459,"close":460},"2023-09-22",74.06999969482422,{"date":462,"close":463},"2023-09-29",73.95999908447266,{"date":465,"close":466},"2023-10-06",70.9800033569336,{"date":468,"close":469},"2023-10-13",71.7300033569336,{"date":471,"close":472},"2023-10-20",68.66999816894531,{"date":474,"close":475},"2023-10-27",68.7699966430664,{"date":477,"close":478},"2023-11-03",81.2699966430664,{"date":480,"close":481},"2023-11-10",80.33999633789062,{"date":483,"close":484},"2023-11-17",85.79000091552734,{"date":486,"close":487},"2023-11-24",85.5199966430664,{"date":489,"close":490},"2023-12-01",87.77999877929688,{"date":492,"close":493},"2023-12-08",92.86000061035156,{"date":495,"close":496},"2023-12-15",102.4800033569336,{"date":498,"close":499},"2023-12-22",103.56999969482422,{"date":501,"close":502},"2023-12-29",102.79000091552734,{"date":504,"close":505},"2024-01-05",99.79000091552734,{"date":507,"close":508},"2024-01-12",101.31999969482422,{"date":510,"close":511},"2024-01-19",101.08999633789062,{"date":513,"close":514},"2024-01-26",98.47000122070312,{"date":516,"close":517},"2024-02-02",100.16999816894531,{"date":519,"close":520},"2024-02-09",101.01000213623047,{"date":522,"close":523},"2024-02-16",102.18000030517578,{"date":525,"close":526},"2024-02-23",111.30000305175781,{"date":528,"close":529},"2024-03-01",116.91999816894531,{"date":531,"close":532},"2024-03-08",120.68000030517578,{"date":534,"close":535},"2024-03-15",120.30999755859375,{"date":537,"close":538},"2024-03-22",126.20999908447266,{"date":540,"close":541},"2024-03-28",129.3699951171875,{"date":543,"close":544},"2024-04-05",125.13999938964844,{"date":546,"close":547},"2024-04-12",120.22000122070312,{"date":549,"close":550},"2024-04-19",112.20999908447266,{"date":552,"close":547},"2024-04-26",{"date":554,"close":555},"2024-05-03",123.62999725341797,{"date":557,"close":558},"2024-05-10",127.0199966430664,{"date":560,"close":561},"2024-05-17",130.74000549316406,{"date":563,"close":564},"2024-05-24",122.91000366210938,{"date":566,"close":567},"2024-05-31",121.63999938964844,{"date":569,"close":570},"2024-06-07",117.08999633789062,{"date":572,"close":573},"2024-06-14",119.31999969482422,{"date":575,"close":576},"2024-06-21",117.12000274658203,{"date":578,"close":579},"2024-06-28",115.18000030517578,{"date":581,"close":582},"2024-07-05",109.16000366210938,{"date":584,"close":585},"2024-07-12",123.1500015258789,{"date":587,"close":588},"2024-07-19",131.5500030517578,{"date":590,"close":591},"2024-07-26",139.4499969482422,{"date":593,"close":594},"2024-08-02",135.0500030517578,{"date":596,"close":597},"2024-08-09",127.58000183105469,{"date":599,"close":600},"2024-08-16",129.32000732421875,{"date":602,"close":603},"2024-08-23",148.72000122070312,{"date":605,"close":606},"2024-08-30",144.07000732421875,{"date":608,"close":609},"2024-09-06",138.77999877929688,{"date":611,"close":612},"2024-09-13",149.8000030517578,{"date":614,"close":615},"2024-09-20",150.44000244140625,{"date":617,"close":618},"2024-09-27",155.35000610351562,{"date":620,"close":621},"2024-10-04",149.88999938964844,{"date":623,"close":624},"2024-10-11",149.86000061035156,{"date":626,"close":627},"2024-10-18",159.5800018310547,{"date":629,"close":630},"2024-10-25",149.02000427246094,{"date":632,"close":633},"2024-11-01",146.5,{"date":635,"close":636},"2024-11-08",157.58999633789062,{"date":638,"close":639},"2024-11-15",152.6699981689453,{"date":641,"close":636},"2024-11-22",{"date":643,"close":644},"2024-11-29",165.1699981689453,{"date":646,"close":647},"2024-12-06",154.10000610351562,{"date":649,"close":650},"2024-12-13",133.85000610351562,{"date":652,"close":653},"2024-12-20",125.44999694824219,{"date":655,"close":656},"2024-12-27",126.44999694824219,{"date":658,"close":659},"2025-01-03",126.2300033569336,{"date":661,"close":662},"2025-01-10",123.54000091552734,{"date":664,"close":665},"2025-01-17",135.16000366210938,{"date":667,"close":668},"2025-01-24",135.05999755859375,{"date":670,"close":671},"2025-01-31",135.80999755859375,{"date":673,"close":674},"2025-02-07",124.3499984741211,{"date":676,"close":555},"2025-02-14",{"date":678,"close":679},"2025-02-21",111.4800033569336,{"date":681,"close":682},"2025-02-28",111.63999938964844,{"date":684,"close":685},"2025-03-07",109.2699966430664,{"date":687,"close":688},"2025-03-14",104.88999938964844,{"date":690,"close":691},"2025-03-21",106.1500015258789,{"date":693,"close":694},"2025-03-28",105.08000183105469,{"date":696,"close":697},"2025-04-04",100.86000061035156,{"date":699,"close":700},"2025-04-11",93.62000274658203,{"date":702,"close":703},"2025-04-17",93.91999816894531,{"date":705,"close":706},"2025-04-25",100.08000183105469,{"date":708,"close":709},"2025-05-02",104.33000183105469,{"date":711,"close":712},"2025-05-09",103.5,{"date":714,"close":715},"2025-05-16",107.26000213623047,{"date":717,"close":718},"2025-05-23",104.26000213623047,{"date":720,"close":721},"2025-05-30",104.25,{"date":723,"close":724},"2025-06-06",107.33000183105469,{"date":726,"close":727},"2025-06-13",107.58999633789062,{"date":729,"close":730},"2025-06-20",108.30999755859375,{"date":732,"close":733},"2025-06-27",114.30000305175781,{"date":735,"close":736},"2025-07-03",117.79000091552734,{"date":738,"close":739},"2025-07-11",120.77999877929688,{"date":741,"close":742},"2025-07-15",113.77999877929688,{"date":744,"close":745},"2025-07-16",116.73999786376953,{"date":747,"close":748},"2025-07-17",117.4800033569336,{"date":750,"close":751},"2025-07-18",116.9000015258789,{"date":753,"close":754},"2025-07-21",116.6500015258789,{"date":756,"close":757},"2025-07-22",126.58999633789062,{"date":759,"close":760},"2025-07-23",126.75,{"date":762,"close":763},"2025-07-24",122.62000274658203,{"date":765,"close":766},"2025-07-25",123.04000091552734,{"date":768,"close":769},"2025-07-28",123.31999969482422,{"date":771,"close":772},"2025-07-29",122.87000274658203,{"date":774,"close":775},"2025-07-30",119.44999694824219,{"date":777,"close":778},"2025-07-31",118.36000061035156,{"date":780,"close":781},"2025-08-01",121.91000366210938,{"date":783,"close":784},"2025-08-04",124.98999786376953,{"date":786,"close":787},"2025-08-05",127.16999816894531,{"date":789,"close":790},"2025-08-06",125.87000274658203,{"date":792,"close":793},"2025-08-07",125.83999633789062,{"date":795,"close":796},"2025-08-08",125.77999877929688,{"date":798,"close":799},"2025-08-11",124.18000030517578,{"date":801,"close":802},"2025-08-12",128.2899932861328,{"date":804,"close":805},"2025-08-13",133.35000610351562,{"date":807,"close":808},"2025-08-14",131.00999450683594,{"date":810,"close":811},"2025-08-15",130.5,{"date":813,"close":814},"2025-08-18",131.17999267578125,{"date":816,"close":817},"2025-08-19",132.17999267578125,{"date":819,"close":820},"2025-08-20",131.42999267578125,{"date":822,"close":823},"2025-08-21",131.5800018310547,{"date":825,"close":826},"2025-08-22",139.1699981689453,{"date":828,"close":829},"2025-08-25",138.61000061035156,{"date":831,"close":832},"2025-08-26",137.6999969482422,{"date":834,"close":835},"2025-08-27",137.94000244140625,{"date":837,"close":838},"2025-08-28",138.8800048828125,{"date":840,"close":841},"2025-08-29",139,{"date":843,"close":844},"2025-09-02",138.27999877929688,{"date":846,"close":847},"2025-09-03",140.7899932861328,{"date":849,"close":850},"2025-09-04",145.41000366210938,{"date":852,"close":853},"2025-09-05",147.3699951171875,{"date":855,"close":856},"2025-09-08",148,{"date":858,"close":859},"2025-09-09",144.82000732421875,{"date":861,"close":862},"2025-09-10",143.1999969482422,{"date":864,"close":865},"2025-09-11",146.9499969482422,{"date":867,"close":868},"2025-09-12",143.47000122070312,{"date":870,"close":871},"2025-09-15",141.6300048828125,{"date":873,"close":874},"2025-09-16",141.3000030517578,{"date":876,"close":877},"2025-09-17",140.16000366210938,{"date":879,"close":880},"2025-09-18",139.83999633789062,{"date":882,"close":883},"2025-09-19",139.69000244140625,{"date":885,"close":886},"2025-09-22",136.22000122070312,{"date":888,"close":889},"2025-09-23",136.58999633789062,{"date":891,"close":892},"2025-09-24",137.1999969482422,{"date":894,"close":895},"2025-09-25",135.00999450683594,{"date":897,"close":898},"2025-09-26",137.22000122070312,{"date":900,"close":844},"2025-09-29",{"date":902,"close":903},"2025-09-30",138.13999938964844,{"date":905,"close":906},"2025-10-01",139.9499969482422,{"date":908,"close":909},"2025-10-02",139.5500030517578,{"date":911,"close":912},"2025-10-03",142.72000122070312,{"date":914,"close":915},"2025-10-06",140.74000549316406,{"date":917,"close":918},"2025-10-07",132.86000061035156,{"date":920,"close":921},"2025-10-08",132.14999389648438,{"date":923,"close":924},"2025-10-09",128.72999572753906,{"date":926,"close":927},"2025-10-10",127.26000213623047,{"date":929,"close":930},"2025-10-13",127.66999816894531,{"date":932,"close":933},"2025-10-14",133.27999877929688,{"date":935,"close":936},"2025-10-15",134.3000030517578,{"date":938,"close":939},"2025-10-16",134.35000610351562,{"date":941,"close":942},"2025-10-17",135.7100067138672,{"date":944,"close":945},"2025-10-20",135.72000122070312,{"date":947,"close":948},"2025-10-21",137.9199981689453,{"date":950,"close":951},"2025-10-22",136.19000244140625,{"date":953,"close":954},"2025-10-23",136.6999969482422,{"date":956,"close":948},"2025-10-24",{"date":958,"close":959},"2025-10-27",138.67999267578125,{"date":961,"close":962},"2025-10-28",138.75,{"date":964,"close":965},"2025-10-29",134.60000610351562,{"date":967,"close":968},"2025-10-30",133.5800018310547,{"date":970,"close":971},"2025-10-31",134.9499969482422,{"date":973,"close":974},"2025-11-03",133.30999755859375,{"date":976,"close":977},"2025-11-04",133.67999267578125,{"date":979,"close":980},"2025-11-05",133.64999389648438,{"date":982,"close":983},"2025-11-06",132.66000366210938,{"date":985,"close":986},"2025-11-07",133.77999877929688,{"date":988,"close":989},"2025-11-10",134.25,{"date":991,"close":992},"2025-11-11",135.64999389648438,{"date":994,"close":995},"2025-11-12",135.5800018310547,{"date":997,"close":998},"2025-11-13",131.88999938964844,{"date":1000,"close":1001},"2025-11-14",130.33999633789062,{"date":1003,"close":1004},"2025-11-17",126.68000030517578,{"date":1006,"close":1007},"2025-11-18",126.37999725341797,{"date":1009,"close":1010},"2025-11-19",126.3499984741211,{"date":1012,"close":1013},"2025-11-20",126.25,{"date":1015,"close":1016},"2025-11-21",131.6300048828125,{"date":1018,"close":1019},"2025-11-24",130.35000610351562,{"date":1021,"close":1022},"2025-11-25",138.35000610351562,{"date":1024,"close":1025},"2025-11-26",140.50999450683594,{"date":1027,"close":1028},"2025-11-28",139.8300018310547,{"date":1030,"close":1031},"2025-12-01",139.8800048828125,{"date":1033,"close":1034},"2025-12-02",139.10000610351562,{"date":1036,"close":1037},"2025-12-03",142.7100067138672,{"date":1039,"close":1040},"2025-12-04",141.05999755859375,{"date":1042,"close":1043},"2025-12-05",138.94000244140625,{"date":1045,"close":1046},"2025-12-08",136.1999969482422,{"date":1048,"close":1049},"2025-12-09",132.97999572753906,{"date":1051,"close":1052},"2025-12-10",138.63999938964844,{"date":1054,"close":1055},"2025-12-11",139.82000732421875,{"date":1057,"close":1058},"2025-12-12",139.14999389648438,{"date":1060,"close":1061},"2025-12-15",140.4600067138672,{"date":1063,"close":1064},"2025-12-16",138.6699981689453,{"date":1066,"close":1067},"2025-12-17",139.16000366210938,{"date":1069,"close":1070},"2025-12-18",139.49000549316406,{"date":1072,"close":1073},"2025-12-19",139.7899932861328,{"date":1075,"close":1076},"2025-12-22",139.66000366210938,{"date":1078,"close":1079},"2025-12-23",138.2899932861328,{"date":1081,"close":1082},"2025-12-24",139.5800018310547,{"date":1084,"close":1085},"2025-12-26",139.1199951171875,{"date":1087,"close":835},"2025-12-29",{"date":1089,"close":1090},"2025-12-30",136.60000610351562,{"date":1092,"close":1093},"2025-12-31",135.22000122070312,{"date":1095,"close":995},"2026-01-02",{"date":1097,"close":1098},"2026-01-05",136.14999389648438,{"date":1100,"close":1101},"2026-01-06",136.08999633789062,{"date":1103,"close":1104},"2026-01-07",134.8000030517578,{"date":1106,"close":1107},"2026-01-08",135.55999755859375,{"date":1109,"close":1110},"2026-01-09",145.3800048828125,{"date":1112,"close":865},"2026-01-12",{"date":1114,"close":1115},"2026-01-13",148.80999755859375,{"date":1117,"close":1118},"2026-01-14",144.9199981689453,{"date":1120,"close":1121},"2026-01-15",149.0399932861328,{"date":1123,"close":1124},"2026-01-16",146.67999267578125,{"date":1126,"close":1127},"2026-01-20",143.8699951171875,{"date":1129,"close":1130},"2026-01-21",148.5399932861328,{"date":1132,"close":1133},"2026-01-22",147.55999755859375,{"date":1135,"close":1118},"2026-01-23",{"date":1137,"close":1138},"2026-01-26",143.94000244140625,{"date":1140,"close":1141},"2026-01-27",143.07000732421875,{"date":1143,"close":1144},"2026-01-28",144.99000549316406,{"date":1146,"close":1147},"2026-01-29",147.07000732421875,{"date":1149,"close":1150},"2026-01-30",144.49000549316406,{"date":1152,"close":1153},"2026-02-02",145.47999572753906,{"date":1155,"close":1156},"2026-02-03",146.4600067138672,{"date":1158,"close":1159},"2026-02-04",150.47999572753906,{"date":1161,"close":1162},"2026-02-05",150.60000610351562,{"date":1164,"close":1165},"2026-02-06",153.27999877929688,{"date":1167,"close":1168},"2026-02-09",152.25999450683594,{"date":1170,"close":1171},"2026-02-10",161.27000427246094,{"date":1173,"close":1174},"2026-02-11",161.47000122070312,{"date":1176,"close":1177},"2026-02-12",162.61000061035156,{"date":1179,"close":1180},"2026-02-13",166.1199951171875,{"date":1182,"close":1183},"2026-02-17",163.8300018310547,{"date":1185,"close":1186},"2026-02-18",160,{"date":1188,"close":1189},"2026-02-19",160.1999969482422,{"date":1191,"close":1192},"2026-02-20",162,{"date":1194,"close":1195},"2026-02-23",158.44000244140625,{"date":1197,"close":1198},"2026-02-24",159.6300048828125,{"date":1200,"close":1201},"2026-02-25",157.11000061035156,{"date":1203,"close":1204},"2026-02-26",158.64999389648438,{"date":1206,"close":1207},"2026-02-27",157.24000549316406,{"date":1209,"close":1210},"2026-03-02",154.27999877929688,{"date":1212,"close":1213},"2026-03-03",153.66000366210938,{"date":1215,"close":1216},"2026-03-04",153.55999755859375,{"date":1218,"close":1219},"2026-03-05",149.63999938964844,{"date":1221,"close":1222},"2026-03-06",147.67999267578125,{"date":1224,"close":1225},"2026-03-09",147.1300048828125,{"date":1227,"close":1228},"2026-03-10",145.64999389648438,{"date":1230,"close":1231},"2026-03-11",143.24000549316406,{"date":1233,"close":1234},"2026-03-12",138.02000427246094,{"date":1236,"close":1237},"2026-03-13",136.69000244140625,{"date":1239,"close":1240},"2026-03-16",142.1699981689453,{"date":1242,"close":1243},"2026-03-17",141.52000427246094,{"date":1245,"close":1246},"2026-03-18",136.94000244140625,{"date":1248,"close":1249},"2026-03-19",136.57000732421875,{"date":1251,"close":1252},"2026-03-20",132,{"date":1254,"close":1255},"2026-03-23",137.97999572753906,{"date":1257,"close":1258},"2026-03-24",136.4600067138672,{"date":1260,"close":1261},"2026-03-25",136.91000366210938,{"date":1263,"close":1264},"2026-03-26",133.22999572753906,{"date":1266,"close":1267},"2026-03-27",131.1199951171875,{"date":1269,"close":1270},"2026-03-30",130.4600067138672,{"date":1272,"close":1273},"2026-03-31",136.47000122070312,{"date":1275,"close":1276},"2026-04-01",136.85000610351562,{"date":1278,"close":1279},"2026-04-02",135.8300018310547,{"date":1281,"close":1282},"2026-04-06",137.80999755859375,{"date":1284,"close":1285},"2026-04-07",133.08999633789062,{"date":1287,"close":1067},"2026-04-08",{"date":1289,"close":1290},"2026-04-09",140.22999572753906,{"date":1292,"close":1293},"2026-04-10",140.1199951171875,{"date":1295,"close":1296},"2026-04-13",141.30999755859375,{"date":1298,"close":1299},"2026-04-14",141.94000244140625,{"date":1301,"close":1302},"2026-04-15",140.1300048828125,{"date":1304,"close":1305},"2026-04-16",138.89999389648438,{"date":1307,"close":1124},"2026-04-17",{"date":1309,"close":1310},"2026-04-20",147.2899932861328,{"date":1312,"close":1313},"2026-04-21",148.32000732421875,{"date":1315,"close":1316},"2026-04-22",148.02000427246094,{"date":1318,"close":1319},"2026-04-23",149.25,{"date":1321,"close":1322},"2026-04-24",146.63999938964844,{"date":1324,"close":1325},"2026-04-27",147.36000061035156,{"date":1327,"close":1328},"2026-04-28",143.72999572753906,{"date":1330,"close":1331},"2026-04-29",139.57000732421875,{"date":1333,"close":1334},"2026-04-30",142.13999938964844,{"date":1336,"close":880},"2026-05-01",{"date":1338,"close":594},"2026-05-04",{"date":1340,"close":1341},"2026-05-05",137.27999877929688,{"date":1343,"close":1344},"2026-05-06",141.60000610351562,{"date":1346,"close":1347},"2026-05-07",137.08999633789062,{"date":1349,"close":1350},"2026-05-08",137.88999938964844,{"date":1352,"close":1353},"2026-05-11",135.14999389648438,{"date":1355,"close":1356},"2026-05-12",134.4199981689453,{"date":1358,"close":1359},"2026-05-13",132.8800048828125,{"date":1361,"close":1252},"2026-05-14",{"date":1363,"close":1364},"2026-05-15",126.22000122070312,{"date":1366,"close":1367},"2026-05-18",126.97000122070312,{"date":1369,"close":1370},"2026-05-19",124.13999938964844,{"date":1372,"close":1373},"2026-05-20",136.30999755859375,{"date":1375,"close":1376},"2026-05-21",134.50999450683594,{"date":1378,"close":1379},"2026-05-22",134.3300018310547,{"date":1381,"close":1382},"2026-05-26",137.85000610351562,{"date":102,"close":1384},139.9600067138672,{"date":1386,"close":903},"2026-05-28",{"date":1388,"close":1389},"2026-05-29",138.5399932861328,{"date":1391,"close":1392},"2026-06-01",138.3800048828125,{"date":1394,"close":1395},"2026-06-02",139.52999877929688,{"date":1397,"close":1398},"2026-06-03",137.4199981689453,{"date":1400,"close":1055},"2026-06-04",{"date":1402,"close":1403},"2026-06-05",137.91000366210938,{"date":1405,"close":1406},"2026-06-08",137.16000366210938,{"date":1408,"close":1409},"2026-06-09",144.13999938964844,{"date":1411,"close":1305},"2026-06-10",{"date":1413,"close":1414},"2026-06-11",147.2100067138672,{"date":1416,"close":1417},"2026-06-12",147.10000610351562,{"date":1419,"close":1420},"2026-06-15",148.7100067138672,{"date":1422,"close":1423},"2026-06-16",153.27000427246094,{"date":1425,"close":1426},"2026-06-17",149.66000366210938,{"date":47,"close":1428},155.6699981689453,{"date":1430,"close":1431},"2026-06-22",151.9199981689453,{"date":1433,"close":1434},"2026-06-23",150.9600067138672,{"date":1436,"close":1437},"2026-06-24",161.02999877929688,{"date":1439,"close":1440},"2026-06-25",162.0800018310547,{"date":1442,"close":1443},"2026-06-26",164.13999938964844,{"date":1445,"close":1446},"2026-06-29",164.8800048828125,{"date":1448,"close":1449},"2026-06-30",164.75,{"date":1451,"close":1452},"2026-07-01",157.3699951171875,{"date":1454,"close":1455},"2026-07-02",157.13999938964844,{"date":1457,"close":1458},"2026-07-06",155.1300048828125,{"date":1460,"close":1461},"2026-07-07",151.63999938964844,{"date":1463,"close":1464},"2026-07-08",145.57000732421875,{"date":1466,"close":1467},"2026-07-09",148.25999450683594,{"date":1469,"close":1470},"2026-07-10",149.49000549316406,{"date":1472,"close":1473},"2026-07-13",148.14999389648438,{"date":1475,"close":1476},"2026-07-14",152.52999877929688,{"date":1478,"close":1479},"2026-07-15",153.19000244140625,{"date":100,"close":1481},155.80999755859375,{"count":101,"fetchedAt":1483,"source":95},"2026-07-17T21:05:56.215Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1485},"\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>",1784322356165]