[{"data":1,"prerenderedAt":1623},["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-WMS":25,"$fqlweax4JvKz69uJI2xKRQSJ8pkarO2ULXG9efclUX1I":26,"ticker-mcap-WMS":200,"ticker-profile-WMS":210,"ticker-earnings-WMS":224,"ticker-congress-WMS":228},{"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":196},{"identity":28,"transactions":33,"sectorSlug":176,"relatedTickers":177},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1604028","ADVANCED DRAINAGE SYSTEMS, INC.","Manufacturing","WMS",[34,48,54,60,65,70,75,80,85,98,101,109,115,122,127,134,139,146,152,165,172],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-20T00:00:00.000Z","0001193125-26-309065-0","4","Seetharam Anil","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1676191\u002F000119312526309065\u002F0001193125-26-309065-index.htm",1782,16240,"A","2026-07-16","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":49,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":52,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-309037-0","EVERSOLE ROBERT M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1614400\u002F000119312526309037\u002F0001193125-26-309037-index.htm",2253,4639,{"cik":29,"filedAt":35,"filingId":55,"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":56,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-309086-0","FRATTO TANYA D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1614408\u002F000119312526309086\u002F0001193125-26-309086-index.htm",1110,30552,{"cik":29,"filedAt":35,"filingId":61,"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":62,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":63,"shares":58,"sharesOwnedAfter":64,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-309034-0","FISCHER ALEXANDER R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1614401\u002F000119312526309034\u002F0001193125-26-309034-index.htm",17564,{"cik":29,"filedAt":35,"filingId":66,"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":67,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":68,"shares":58,"sharesOwnedAfter":69,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-309052-0","CHAIBI ANESA","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1579752\u002F000119312526309052\u002F0001193125-26-309052-index.htm",8698,{"cik":29,"filedAt":35,"filingId":71,"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":72,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":73,"shares":58,"sharesOwnedAfter":74,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-309066-0","COLEMAN MICHAEL B.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1742480\u002F000119312526309066\u002F0001193125-26-309066-index.htm",12587,{"cik":29,"filedAt":35,"filingId":76,"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":77,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":78,"shares":42,"sharesOwnedAfter":79,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-309049-0","PEREZ DE LA MESA MANUEL J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1230654\u002F000119312526309049\u002F0001193125-26-309049-index.htm",25070,{"cik":29,"filedAt":35,"filingId":81,"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":82,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":83,"shares":58,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-309068-0","GAST KELLY S.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1936542\u002F000119312526309068\u002F0001193125-26-309068-index.htm",8981,{"cik":29,"filedAt":86,"filingId":87,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":90,"pricePerShare":91,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":4,"totalValue":94,"transactionCode":95,"transactionDate":96,"intentLabel":97,"signalQuality":47},"2026-06-17T21:35:41.000Z","0001193125-26-274420-0","BARBOUR D. SCOTT","See Remarks","I",135.72,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1716232\u002F000119312526274420\u002F0001193125-26-274420-index.htm",511,69352.92,"J","2026-06-12","Other",{"cik":29,"filedAt":86,"filingId":99,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":90,"pricePerShare":91,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":100,"totalValue":94,"transactionCode":95,"transactionDate":96,"intentLabel":97,"signalQuality":47},"0001193125-26-274420-1",53652,{"cik":29,"filedAt":102,"filingId":103,"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":104,"ownerTitle":89,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":44,"transactionDate":108,"intentLabel":46,"signalQuality":47},"2026-05-28T00:00:00.000Z","0001193125-26-245193-0","Martz Bret","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2061864\u002F000119312526245193\u002F0001193125-26-245193-index.htm",1252,3089,"2026-05-26",{"cik":29,"filedAt":102,"filingId":110,"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":111,"ownerTitle":89,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":44,"transactionDate":108,"intentLabel":46,"signalQuality":47},"0001193125-26-245184-0","MAKOWSKI TIM A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1672236\u002F000119312526245184\u002F0001193125-26-245184-index.htm",847,6722,{"cik":29,"filedAt":102,"filingId":116,"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":117,"ownerTitle":118,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":121,"totalValue":4,"transactionCode":44,"transactionDate":108,"intentLabel":46,"signalQuality":47},"0001193125-26-245201-0","TAYLOR CRAIG J.","Executive Vice President","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1979755\u002F000119312526245201\u002F0001193125-26-245201-index.htm",1530,14873,{"cik":29,"filedAt":102,"filingId":123,"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":124,"ownerTitle":89,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":125,"shares":106,"sharesOwnedAfter":126,"totalValue":4,"transactionCode":44,"transactionDate":108,"intentLabel":46,"signalQuality":47},"0001193125-26-245185-0","Coyle Patrick M. Jr","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2096958\u002F000119312526245185\u002F0001193125-26-245185-index.htm",10065,{"cik":29,"filedAt":102,"filingId":128,"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":129,"ownerTitle":130,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":4,"transactionCode":44,"transactionDate":108,"intentLabel":46,"signalQuality":47},"0001193125-26-245189-0","Cottrill Scott A","EVP, CFO AND SECRETARY","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1343378\u002F000119312526245189\u002F0001193125-26-245189-index.htm",2503,110511,{"cik":29,"filedAt":102,"filingId":135,"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":88,"ownerTitle":89,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":136,"shares":137,"sharesOwnedAfter":138,"totalValue":4,"transactionCode":44,"transactionDate":108,"intentLabel":46,"signalQuality":47},"0001193125-26-245187-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1716232\u002F000119312526245187\u002F0001193125-26-245187-index.htm",9036,77268,{"cik":29,"filedAt":102,"filingId":140,"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":141,"ownerTitle":142,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":143,"shares":144,"sharesOwnedAfter":145,"totalValue":4,"transactionCode":44,"transactionDate":108,"intentLabel":46,"signalQuality":47},"0001193125-26-245194-0","TALLEY KEVIN C","EVP and CAO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1682214\u002F000119312526245194\u002F0001193125-26-245194-index.htm",1217,63453,{"cik":29,"filedAt":102,"filingId":147,"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":148,"ownerTitle":118,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":149,"shares":150,"sharesOwnedAfter":151,"totalValue":4,"transactionCode":44,"transactionDate":108,"intentLabel":46,"signalQuality":47},"0001193125-26-245182-0","KING BRIAN W.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1824317\u002F000119312526245182\u002F0001193125-26-245182-index.htm",950,21686,{"cik":29,"filedAt":153,"filingId":154,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":155,"ownerTitle":156,"ownershipType":40,"pricePerShare":157,"rawFilingUrl":158,"shares":159,"sharesOwnedAfter":160,"totalValue":161,"transactionCode":162,"transactionDate":163,"intentLabel":164,"signalQuality":47},"2026-05-21T22:40:06.000Z","0001193125-26-235060-0","WAUN THOMAS J. SR.","EVP, International",131.59,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1815777\u002F000119312526235060\u002F0001193125-26-235060-index.htm",117,13353,15396.03,"F","2026-05-19","Tax withholding",{"cik":29,"filedAt":153,"filingId":166,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":155,"ownerTitle":156,"ownershipType":40,"pricePerShare":167,"rawFilingUrl":158,"shares":168,"sharesOwnedAfter":169,"totalValue":170,"transactionCode":162,"transactionDate":171,"intentLabel":164,"signalQuality":47},"0001193125-26-235060-1",136.83,100,13253,13683.000000000002,"2026-05-20",{"cik":29,"filedAt":153,"filingId":173,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":155,"ownerTitle":156,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":158,"shares":174,"sharesOwnedAfter":175,"totalValue":4,"transactionCode":44,"transactionDate":163,"intentLabel":46,"signalQuality":47},"0001193125-26-235060-2",4555,17808,"manufacturing",[178,181,184,187,190,193],{"ticker":179,"issuerName":180},"ANET","Arista Networks, Inc.",{"ticker":182,"issuerName":183},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":185,"issuerName":186},"HSY","HERSHEY CO",{"ticker":188,"issuerName":189},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":191,"issuerName":192},"TDG","TransDigm Group INC",{"ticker":194,"issuerName":195},"LZB","LA-Z-BOY INC",{"count":197,"fetchedAt":198,"source":199},21,"2026-07-21T14:06:41.345Z","sqlite",{"data":201,"meta":207},{"value":202,"quality":203,"closeDate":204,"ageDays":205,"sharesAsOf":206},11301696949.15155,"fresh","2026-07-17",4,"2026-05-14",{"count":208,"fetchedAt":209,"source":199},1,"2026-07-21T14:06:41.346Z",{"data":211,"meta":223},{"ticker":32,"ceo":212,"industry":213,"fullTimeEmployees":214,"ipoDate":215,"country":216,"state":217,"city":218,"website":219,"exchangeShort":25,"marketCap":25,"beta":220,"range52w":221,"fetchedAt":222},"Donald Scott Barbour","Construction",5705,"2014-07-25","US","OH","Hilliard","https:\u002F\u002Fwww.adspipe.com",1.287,"109.63-179.315","2026-06-13T22:00:36.540Z",{"count":208,"fetchedAt":209,"source":199},{"data":225,"meta":227},{"ticker":32,"points":226},[],{"count":208,"fetchedAt":209,"source":199},{"data":229,"meta":1621},{"congressTrades":230,"insiderTrades":231,"priceHistory":253,"ticker":32},[],[232,233,234,235,236,237,238,239,240,241,242,243,244,245,246,247,248,249,250,251,252],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":52,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":55,"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":56,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":61,"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":62,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":63,"shares":58,"sharesOwnedAfter":64,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":66,"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":67,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":68,"shares":58,"sharesOwnedAfter":69,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":71,"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":72,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":73,"shares":58,"sharesOwnedAfter":74,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":76,"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":77,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":78,"shares":42,"sharesOwnedAfter":79,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":81,"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":82,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":83,"shares":58,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":86,"filingId":87,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":90,"pricePerShare":91,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":4,"totalValue":94,"transactionCode":95,"transactionDate":96},{"cik":29,"filedAt":86,"filingId":99,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":90,"pricePerShare":91,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":100,"totalValue":94,"transactionCode":95,"transactionDate":96},{"cik":29,"filedAt":102,"filingId":103,"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":104,"ownerTitle":89,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":44,"transactionDate":108},{"cik":29,"filedAt":102,"filingId":110,"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":111,"ownerTitle":89,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":44,"transactionDate":108},{"cik":29,"filedAt":102,"filingId":116,"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":117,"ownerTitle":118,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":121,"totalValue":4,"transactionCode":44,"transactionDate":108},{"cik":29,"filedAt":102,"filingId":123,"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":124,"ownerTitle":89,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":125,"shares":106,"sharesOwnedAfter":126,"totalValue":4,"transactionCode":44,"transactionDate":108},{"cik":29,"filedAt":102,"filingId":128,"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":129,"ownerTitle":130,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":4,"transactionCode":44,"transactionDate":108},{"cik":29,"filedAt":102,"filingId":135,"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":88,"ownerTitle":89,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":136,"shares":137,"sharesOwnedAfter":138,"totalValue":4,"transactionCode":44,"transactionDate":108},{"cik":29,"filedAt":102,"filingId":140,"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":141,"ownerTitle":142,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":143,"shares":144,"sharesOwnedAfter":145,"totalValue":4,"transactionCode":44,"transactionDate":108},{"cik":29,"filedAt":102,"filingId":147,"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":148,"ownerTitle":118,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":149,"shares":150,"sharesOwnedAfter":151,"totalValue":4,"transactionCode":44,"transactionDate":108},{"cik":29,"filedAt":153,"filingId":154,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":155,"ownerTitle":156,"ownershipType":40,"pricePerShare":157,"rawFilingUrl":158,"shares":159,"sharesOwnedAfter":160,"totalValue":161,"transactionCode":162,"transactionDate":163},{"cik":29,"filedAt":153,"filingId":166,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":155,"ownerTitle":156,"ownershipType":40,"pricePerShare":167,"rawFilingUrl":158,"shares":168,"sharesOwnedAfter":169,"totalValue":170,"transactionCode":162,"transactionDate":171},{"cik":29,"filedAt":153,"filingId":173,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":155,"ownerTitle":156,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":158,"shares":174,"sharesOwnedAfter":175,"totalValue":4,"transactionCode":44,"transactionDate":163},[254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1215,1218,1221,1224,1227,1230,1232,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1482,1485,1488,1491,1494,1497,1500,1502,1505,1508,1510,1512,1515,1518,1520,1523,1525,1528,1531,1534,1537,1540,1543,1546,1549,1552,1555,1557,1560,1563,1565,1568,1571,1573,1576,1579,1582,1585,1588,1591,1594,1597,1600,1603,1605,1608,1611,1614,1617,1619],{"date":255,"close":256},"2021-07-23",121.31999969482422,{"date":258,"close":259},"2021-07-30",122.08999633789062,{"date":261,"close":262},"2021-08-06",115.72000122070312,{"date":264,"close":265},"2021-08-13",115.95999908447266,{"date":267,"close":268},"2021-08-20",113.4800033569336,{"date":270,"close":271},"2021-08-27",118,{"date":273,"close":274},"2021-09-03",116.41999816894531,{"date":276,"close":277},"2021-09-10",117.31999969482422,{"date":279,"close":280},"2021-09-17",107.95999908447266,{"date":282,"close":283},"2021-09-24",108.6500015258789,{"date":285,"close":286},"2021-10-01",110.20999908447266,{"date":288,"close":289},"2021-10-08",111.31999969482422,{"date":291,"close":292},"2021-10-15",112.94000244140625,{"date":294,"close":295},"2021-10-22",107.55999755859375,{"date":297,"close":298},"2021-10-29",112.80000305175781,{"date":300,"close":301},"2021-11-05",123.83000183105469,{"date":303,"close":304},"2021-11-12",130.1999969482422,{"date":306,"close":307},"2021-11-19",130.55999755859375,{"date":309,"close":310},"2021-11-26",125.7300033569336,{"date":312,"close":313},"2021-12-03",125.3499984741211,{"date":315,"close":316},"2021-12-10",133.6999969482422,{"date":318,"close":319},"2021-12-17",128.13999938964844,{"date":321,"close":322},"2021-12-23",133.58999633789062,{"date":324,"close":325},"2021-12-31",136.1300048828125,{"date":327,"close":328},"2022-01-07",125.94000244140625,{"date":330,"close":331},"2022-01-14",119.41000366210938,{"date":333,"close":334},"2022-01-21",111.66000366210938,{"date":336,"close":337},"2022-01-28",108.31999969482422,{"date":339,"close":340},"2022-02-04",121.77999877929688,{"date":342,"close":343},"2022-02-11",116.05999755859375,{"date":345,"close":346},"2022-02-18",116.56999969482422,{"date":348,"close":349},"2022-02-25",116.41000366210938,{"date":351,"close":352},"2022-03-04",121.23999786376953,{"date":354,"close":355},"2022-03-11",115.54000091552734,{"date":357,"close":358},"2022-03-18",122.54000091552734,{"date":360,"close":361},"2022-03-25",120.5999984741211,{"date":363,"close":364},"2022-04-01",120.06999969482422,{"date":366,"close":367},"2022-04-08",108.23999786376953,{"date":369,"close":370},"2022-04-14",108.08000183105469,{"date":372,"close":373},"2022-04-22",105.9000015258789,{"date":375,"close":376},"2022-04-29",102.45999908447266,{"date":378,"close":379},"2022-05-06",99.33999633789062,{"date":381,"close":382},"2022-05-13",101.2300033569336,{"date":384,"close":385},"2022-05-20",104.91000366210938,{"date":387,"close":388},"2022-05-27",110.66999816894531,{"date":390,"close":391},"2022-06-03",113.36000061035156,{"date":393,"close":394},"2022-06-10",96.44999694824219,{"date":396,"close":397},"2022-06-17",81.80999755859375,{"date":399,"close":400},"2022-06-24",87.77999877929688,{"date":402,"close":403},"2022-07-01",91.88999938964844,{"date":405,"close":406},"2022-07-08",98.01000213623047,{"date":408,"close":409},"2022-07-15",94.20999908447266,{"date":411,"close":412},"2022-07-22",104.73999786376953,{"date":414,"close":415},"2022-07-29",118.5999984741211,{"date":417,"close":418},"2022-08-05",139.77999877929688,{"date":420,"close":421},"2022-08-12",148.55999755859375,{"date":423,"close":424},"2022-08-19",143.60000610351562,{"date":426,"close":427},"2022-08-26",138.7100067138672,{"date":429,"close":430},"2022-09-02",133.4600067138672,{"date":432,"close":433},"2022-09-09",139.8000030517578,{"date":435,"close":436},"2022-09-16",131.77999877929688,{"date":438,"close":439},"2022-09-23",122.30999755859375,{"date":441,"close":442},"2022-09-30",124.37000274658203,{"date":444,"close":445},"2022-10-07",129.8000030517578,{"date":447,"close":448},"2022-10-14",119.75,{"date":450,"close":451},"2022-10-21",119.91999816894531,{"date":453,"close":454},"2022-10-28",118.76000213623047,{"date":456,"close":457},"2022-11-04",83.19999694824219,{"date":459,"close":460},"2022-11-11",90.06999969482422,{"date":462,"close":463},"2022-11-18",90.72000122070312,{"date":465,"close":466},"2022-11-25",96.41999816894531,{"date":468,"close":469},"2022-12-02",95.33000183105469,{"date":471,"close":472},"2022-12-09",87.44999694824219,{"date":474,"close":475},"2022-12-16",85.63999938964844,{"date":477,"close":478},"2022-12-23",82.77999877929688,{"date":480,"close":481},"2022-12-30",81.97000122070312,{"date":483,"close":484},"2023-01-06",82.91000366210938,{"date":486,"close":487},"2023-01-13",88.7300033569336,{"date":489,"close":490},"2023-01-20",89.12999725341797,{"date":492,"close":493},"2023-01-27",95.66000366210938,{"date":495,"close":496},"2023-02-03",92.79000091552734,{"date":498,"close":499},"2023-02-10",92.75,{"date":501,"close":502},"2023-02-17",93.12999725341797,{"date":504,"close":505},"2023-02-24",87.33999633789062,{"date":507,"close":508},"2023-03-03",89.73999786376953,{"date":510,"close":511},"2023-03-10",83.83999633789062,{"date":513,"close":514},"2023-03-17",79.44999694824219,{"date":516,"close":517},"2023-03-24",79.72000122070312,{"date":519,"close":520},"2023-03-31",84.20999908447266,{"date":522,"close":523},"2023-04-06",77.62999725341797,{"date":525,"close":526},"2023-04-14",81.45999908447266,{"date":528,"close":529},"2023-04-21",84.19000244140625,{"date":531,"close":532},"2023-04-28",85.72000122070312,{"date":534,"close":535},"2023-05-05",87.12000274658203,{"date":537,"close":538},"2023-05-12",85.66999816894531,{"date":540,"close":541},"2023-05-19",96.55000305175781,{"date":543,"close":544},"2023-05-26",97.56999969482422,{"date":546,"close":547},"2023-06-02",104.37999725341797,{"date":549,"close":550},"2023-06-09",105.66999816894531,{"date":552,"close":553},"2023-06-16",110.5199966430664,{"date":555,"close":556},"2023-06-23",111.33999633789062,{"date":558,"close":559},"2023-06-30",113.77999877929688,{"date":561,"close":562},"2023-07-07",112.0199966430664,{"date":564,"close":565},"2023-07-14",118.94999694824219,{"date":567,"close":568},"2023-07-21",120.83999633789062,{"date":570,"close":571},"2023-07-28",122.16999816894531,{"date":573,"close":574},"2023-08-04",130.22999572753906,{"date":576,"close":577},"2023-08-11",129,{"date":579,"close":580},"2023-08-18",122.25,{"date":582,"close":583},"2023-08-25",122.4000015258789,{"date":585,"close":586},"2023-09-01",130.25,{"date":588,"close":589},"2023-09-08",121.58999633789062,{"date":591,"close":592},"2023-09-15",119.47000122070312,{"date":594,"close":595},"2023-09-22",115.2699966430664,{"date":597,"close":598},"2023-09-29",113.83000183105469,{"date":600,"close":601},"2023-10-06",116.73999786376953,{"date":603,"close":604},"2023-10-13",115.98999786376953,{"date":606,"close":607},"2023-10-20",109.30999755859375,{"date":609,"close":610},"2023-10-27",105.37000274658203,{"date":612,"close":613},"2023-11-03",112.66000366210938,{"date":615,"close":616},"2023-11-10",113.18000030517578,{"date":618,"close":619},"2023-11-17",119.55000305175781,{"date":621,"close":622},"2023-11-24",119.56999969482422,{"date":624,"close":625},"2023-12-01",125.47000122070312,{"date":627,"close":628},"2023-12-08",126.2300033569336,{"date":630,"close":631},"2023-12-15",140.58999633789062,{"date":633,"close":634},"2023-12-22",141.6300048828125,{"date":636,"close":637},"2023-12-29",140.63999938964844,{"date":639,"close":640},"2024-01-05",128.5500030517578,{"date":642,"close":643},"2024-01-12",128.19000244140625,{"date":645,"close":646},"2024-01-19",134.13999938964844,{"date":648,"close":649},"2024-01-26",131.0800018310547,{"date":651,"close":652},"2024-02-02",135.0500030517578,{"date":654,"close":655},"2024-02-09",162.0399932861328,{"date":657,"close":658},"2024-02-16",163.00999450683594,{"date":660,"close":661},"2024-02-23",163.42999267578125,{"date":663,"close":664},"2024-03-01",162.83999633789062,{"date":666,"close":667},"2024-03-08",161.75,{"date":669,"close":670},"2024-03-15",163.27999877929688,{"date":672,"close":673},"2024-03-22",171.24000549316406,{"date":675,"close":676},"2024-03-28",172.24000549316406,{"date":678,"close":679},"2024-04-05",170.97000122070312,{"date":681,"close":682},"2024-04-12",163.94000244140625,{"date":684,"close":685},"2024-04-19",155.57000732421875,{"date":687,"close":688},"2024-04-26",162.6999969482422,{"date":690,"close":691},"2024-05-03",164.88999938964844,{"date":693,"close":694},"2024-05-10",172.44000244140625,{"date":696,"close":697},"2024-05-17",174.1300048828125,{"date":699,"close":700},"2024-05-24",174.3000030517578,{"date":702,"close":703},"2024-05-31",173.49000549316406,{"date":705,"close":706},"2024-06-07",161.80999755859375,{"date":708,"close":709},"2024-06-14",170.85000610351562,{"date":711,"close":712},"2024-06-21",165.4199981689453,{"date":714,"close":715},"2024-06-28",160.38999938964844,{"date":717,"close":718},"2024-07-05",153.24000549316406,{"date":720,"close":721},"2024-07-12",163.50999450683594,{"date":723,"close":724},"2024-07-19",166.61000061035156,{"date":726,"close":727},"2024-07-26",174.47999572753906,{"date":729,"close":730},"2024-08-02",161.52999877929688,{"date":732,"close":733},"2024-08-09",141.8300018310547,{"date":735,"close":736},"2024-08-16",148.14999389648438,{"date":738,"close":739},"2024-08-23",163.22000122070312,{"date":741,"close":742},"2024-08-30",156.75999450683594,{"date":744,"close":745},"2024-09-06",140.0800018310547,{"date":747,"close":748},"2024-09-13",147.5800018310547,{"date":750,"close":751},"2024-09-20",152.4499969482422,{"date":753,"close":754},"2024-09-27",160.2899932861328,{"date":756,"close":757},"2024-10-04",155.47999572753906,{"date":759,"close":760},"2024-10-11",153.00999450683594,{"date":762,"close":763},"2024-10-18",157.30999755859375,{"date":765,"close":766},"2024-10-25",150.07000732421875,{"date":768,"close":769},"2024-11-01",149.63999938964844,{"date":771,"close":772},"2024-11-08",136.16000366210938,{"date":774,"close":775},"2024-11-15",131.4199981689453,{"date":777,"close":778},"2024-11-22",131.85000610351562,{"date":780,"close":781},"2024-11-29",135.2899932861328,{"date":783,"close":784},"2024-12-06",129.8800048828125,{"date":786,"close":787},"2024-12-13",126.68000030517578,{"date":789,"close":790},"2024-12-20",115.1500015258789,{"date":792,"close":793},"2024-12-27",115.58000183105469,{"date":795,"close":796},"2025-01-03",115.47000122070312,{"date":798,"close":799},"2025-01-10",112.83000183105469,{"date":801,"close":802},"2025-01-17",125.48999786376953,{"date":804,"close":805},"2025-01-24",125.08000183105469,{"date":807,"close":808},"2025-01-31",120.91000366210938,{"date":810,"close":811},"2025-02-07",120.43000030517578,{"date":813,"close":814},"2025-02-14",126.93000030517578,{"date":816,"close":817},"2025-02-21",114.4000015258789,{"date":819,"close":820},"2025-02-28",111.38999938964844,{"date":822,"close":823},"2025-03-07",114.87000274658203,{"date":825,"close":826},"2025-03-14",108.87999725341797,{"date":828,"close":829},"2025-03-21",108.22000122070312,{"date":831,"close":832},"2025-03-28",108.20999908447266,{"date":834,"close":835},"2025-04-04",101.0999984741211,{"date":837,"close":838},"2025-04-11",105.63999938964844,{"date":840,"close":841},"2025-04-17",104.38999938964844,{"date":843,"close":844},"2025-04-25",111.43000030517578,{"date":846,"close":847},"2025-05-02",116.0199966430664,{"date":849,"close":850},"2025-05-09",115.23999786376953,{"date":852,"close":853},"2025-05-16",121.86000061035156,{"date":855,"close":856},"2025-05-23",109.98999786376953,{"date":858,"close":859},"2025-05-30",109.95999908447266,{"date":861,"close":823},"2025-06-06",{"date":863,"close":864},"2025-06-13",113,{"date":866,"close":867},"2025-06-20",114.33000183105469,{"date":869,"close":870},"2025-06-27",115.97000122070312,{"date":872,"close":873},"2025-07-03",118.80000305175781,{"date":875,"close":876},"2025-07-11",120.2300033569336,{"date":878,"close":879},"2025-07-16",110.88999938964844,{"date":881,"close":882},"2025-07-17",112.58000183105469,{"date":884,"close":885},"2025-07-18",111.75,{"date":887,"close":888},"2025-07-21",110.98999786376953,{"date":890,"close":891},"2025-07-22",114.68000030517578,{"date":893,"close":894},"2025-07-23",117.55000305175781,{"date":896,"close":897},"2025-07-24",116.98999786376953,{"date":899,"close":900},"2025-07-25",118.52999877929688,{"date":902,"close":903},"2025-07-28",119.23999786376953,{"date":905,"close":906},"2025-07-29",118.91000366210938,{"date":908,"close":909},"2025-07-30",117.23999786376953,{"date":911,"close":912},"2025-07-31",114.75,{"date":914,"close":915},"2025-08-01",113.76000213623047,{"date":917,"close":918},"2025-08-04",113.04000091552734,{"date":920,"close":921},"2025-08-05",117.08999633789062,{"date":923,"close":924},"2025-08-06",113.91000366210938,{"date":926,"close":927},"2025-08-07",133.52000427246094,{"date":929,"close":930},"2025-08-08",131.41000366210938,{"date":932,"close":933},"2025-08-11",131.64999389648438,{"date":935,"close":936},"2025-08-12",136.77999877929688,{"date":938,"close":939},"2025-08-13",142.57000732421875,{"date":941,"close":942},"2025-08-14",139.2899932861328,{"date":944,"close":945},"2025-08-15",138.85000610351562,{"date":947,"close":948},"2025-08-18",141.02000427246094,{"date":950,"close":951},"2025-08-19",143.92999267578125,{"date":953,"close":954},"2025-08-20",141.77000427246094,{"date":956,"close":957},"2025-08-21",140.44000244140625,{"date":959,"close":960},"2025-08-22",147.2899932861328,{"date":962,"close":963},"2025-08-25",145.32000732421875,{"date":965,"close":966},"2025-08-26",145.33999633789062,{"date":968,"close":969},"2025-08-27",145.91000366210938,{"date":971,"close":972},"2025-08-28",145.4499969482422,{"date":974,"close":975},"2025-08-29",143.97000122070312,{"date":977,"close":978},"2025-09-02",141.4600067138672,{"date":980,"close":981},"2025-09-03",141.9600067138672,{"date":983,"close":984},"2025-09-04",144.05999755859375,{"date":986,"close":987},"2025-09-05",148.41000366210938,{"date":989,"close":990},"2025-09-08",148.5,{"date":992,"close":993},"2025-09-09",138.1999969482422,{"date":995,"close":996},"2025-09-10",141,{"date":998,"close":999},"2025-09-11",146.77999877929688,{"date":1001,"close":1002},"2025-09-12",141.49000549316406,{"date":1004,"close":1005},"2025-09-15",142.77999877929688,{"date":1007,"close":1008},"2025-09-16",144.58999633789062,{"date":1010,"close":1011},"2025-09-17",140.61000061035156,{"date":1013,"close":1014},"2025-09-18",144.66000366210938,{"date":1016,"close":1017},"2025-09-19",143.1699981689453,{"date":1019,"close":1020},"2025-09-22",143.6999969482422,{"date":1022,"close":1023},"2025-09-23",144.3300018310547,{"date":1025,"close":1026},"2025-09-24",138.25,{"date":1028,"close":1029},"2025-09-25",135.8000030517578,{"date":1031,"close":1032},"2025-09-26",137.38999938964844,{"date":1034,"close":1035},"2025-09-29",138,{"date":1037,"close":1038},"2025-09-30",138.6999969482422,{"date":1040,"close":1041},"2025-10-01",140.74000549316406,{"date":1043,"close":1044},"2025-10-02",142.5500030517578,{"date":1046,"close":1047},"2025-10-03",141.9499969482422,{"date":1049,"close":1050},"2025-10-06",141.5,{"date":1052,"close":1053},"2025-10-07",138.36000061035156,{"date":1055,"close":1056},"2025-10-08",140.80999755859375,{"date":1058,"close":1059},"2025-10-09",137.77999877929688,{"date":1061,"close":1062},"2025-10-10",134.0500030517578,{"date":1064,"close":1065},"2025-10-13",135.36000061035156,{"date":1067,"close":1068},"2025-10-14",141.42999267578125,{"date":1070,"close":1071},"2025-10-15",141.16000366210938,{"date":1073,"close":1074},"2025-10-16",140.52999877929688,{"date":1076,"close":1077},"2025-10-17",140.91000366210938,{"date":1079,"close":1080},"2025-10-20",142.64999389648438,{"date":1082,"close":1083},"2025-10-21",144.10000610351562,{"date":1085,"close":1086},"2025-10-22",139.5500030517578,{"date":1088,"close":1089},"2025-10-23",142.02999877929688,{"date":1091,"close":1092},"2025-10-24",143.4499969482422,{"date":1094,"close":1095},"2025-10-27",142.80999755859375,{"date":1097,"close":1098},"2025-10-28",141.02999877929688,{"date":1100,"close":1101},"2025-10-29",139.74000549316406,{"date":1103,"close":1104},"2025-10-30",139.08999633789062,{"date":1106,"close":1107},"2025-10-31",140.0500030517578,{"date":1109,"close":1110},"2025-11-03",137.8000030517578,{"date":1112,"close":1113},"2025-11-04",135.75,{"date":1115,"close":1116},"2025-11-05",134.72999572753906,{"date":1118,"close":1119},"2025-11-06",146.5800018310547,{"date":1121,"close":1122},"2025-11-07",148.02000427246094,{"date":1124,"close":1125},"2025-11-10",147.39999389648438,{"date":1127,"close":1128},"2025-11-11",147.85000610351562,{"date":1130,"close":1131},"2025-11-12",150.85000610351562,{"date":1133,"close":1134},"2025-11-13",148.38999938964844,{"date":1136,"close":1137},"2025-11-14",144.24000549316406,{"date":1139,"close":1140},"2025-11-17",140.88999938964844,{"date":1142,"close":1143},"2025-11-18",142.02000427246094,{"date":1145,"close":1146},"2025-11-19",143.33999633789062,{"date":1148,"close":1149},"2025-11-20",142.13999938964844,{"date":1151,"close":1152},"2025-11-21",146.75,{"date":1154,"close":1155},"2025-11-24",147.4600067138672,{"date":1157,"close":1158},"2025-11-25",151.8800048828125,{"date":1160,"close":1161},"2025-11-26",153.49000549316406,{"date":1163,"close":1164},"2025-11-28",152.3800048828125,{"date":1166,"close":1167},"2025-12-01",152.72000122070312,{"date":1169,"close":1170},"2025-12-02",151.77999877929688,{"date":1172,"close":1173},"2025-12-03",151.92999267578125,{"date":1175,"close":1176},"2025-12-04",150.0500030517578,{"date":1178,"close":1179},"2025-12-05",148.9199981689453,{"date":1181,"close":1182},"2025-12-08",148.4499969482422,{"date":1184,"close":1185},"2025-12-09",144.8000030517578,{"date":1187,"close":1188},"2025-12-10",149.60000610351562,{"date":1190,"close":1191},"2025-12-11",151.8300018310547,{"date":1193,"close":1194},"2025-12-12",149.6699981689453,{"date":1196,"close":1197},"2025-12-15",148.3300018310547,{"date":1199,"close":1200},"2025-12-16",147.42999267578125,{"date":1202,"close":1203},"2025-12-17",144.6999969482422,{"date":1205,"close":1206},"2025-12-18",146.85000610351562,{"date":1208,"close":1209},"2025-12-19",148.50999450683594,{"date":1211,"close":1212},"2025-12-22",149.25999450683594,{"date":1214,"close":1179},"2025-12-23",{"date":1216,"close":1217},"2025-12-24",149.36000061035156,{"date":1219,"close":1220},"2025-12-26",149.6300048828125,{"date":1222,"close":1223},"2025-12-29",148.7100067138672,{"date":1225,"close":1226},"2025-12-30",146.9499969482422,{"date":1228,"close":1229},"2025-12-31",144.8300018310547,{"date":1231,"close":1220},"2026-01-02",{"date":1233,"close":1170},"2026-01-05",{"date":1235,"close":1236},"2026-01-06",149.5,{"date":1238,"close":1239},"2026-01-07",148.22999572753906,{"date":1241,"close":1242},"2026-01-08",151.61000061035156,{"date":1244,"close":1245},"2026-01-09",158.7899932861328,{"date":1247,"close":1248},"2026-01-12",156.77999877929688,{"date":1250,"close":1251},"2026-01-13",157.16000366210938,{"date":1253,"close":1254},"2026-01-14",157.1999969482422,{"date":1256,"close":1257},"2026-01-15",159.27999877929688,{"date":1259,"close":1260},"2026-01-16",159.3000030517578,{"date":1262,"close":1263},"2026-01-20",155.07000732421875,{"date":1265,"close":1266},"2026-01-21",157.14999389648438,{"date":1268,"close":1269},"2026-01-22",155.7899932861328,{"date":1271,"close":1272},"2026-01-23",153.08999633789062,{"date":1274,"close":1275},"2026-01-26",153.47000122070312,{"date":1277,"close":1278},"2026-01-27",153.02999877929688,{"date":1280,"close":1281},"2026-01-28",151.97999572753906,{"date":1283,"close":1284},"2026-01-29",153.22000122070312,{"date":1286,"close":1287},"2026-01-30",152.0399932861328,{"date":1289,"close":1290},"2026-02-02",156.3000030517578,{"date":1292,"close":1293},"2026-02-03",156.3800048828125,{"date":1295,"close":1296},"2026-02-04",160.25999450683594,{"date":1298,"close":1299},"2026-02-05",170.02999877929688,{"date":1301,"close":1302},"2026-02-06",175.3800048828125,{"date":1304,"close":1305},"2026-02-09",172.69000244140625,{"date":1307,"close":1308},"2026-02-10",175.07000732421875,{"date":1310,"close":1311},"2026-02-11",173.24000549316406,{"date":1313,"close":1314},"2026-02-12",167.7899932861328,{"date":1316,"close":1317},"2026-02-13",170.97999572753906,{"date":1319,"close":1320},"2026-02-17",170.77000427246094,{"date":1322,"close":1323},"2026-02-18",169.9499969482422,{"date":1325,"close":1326},"2026-02-19",171.1199951171875,{"date":1328,"close":1329},"2026-02-20",170.61000061035156,{"date":1331,"close":1332},"2026-02-23",168.47000122070312,{"date":1334,"close":1335},"2026-02-24",170.82000732421875,{"date":1337,"close":1338},"2026-02-25",170,{"date":1340,"close":1341},"2026-02-26",172.1999969482422,{"date":1343,"close":1344},"2026-02-27",171.33999633789062,{"date":1346,"close":1347},"2026-03-02",168.3300018310547,{"date":1349,"close":1350},"2026-03-03",162.2100067138672,{"date":1352,"close":1353},"2026-03-04",161.07000732421875,{"date":1355,"close":1356},"2026-03-05",149,{"date":1358,"close":1359},"2026-03-06",146.11000061035156,{"date":1361,"close":1362},"2026-03-09",149.89999389648438,{"date":1364,"close":1365},"2026-03-10",150.60000610351562,{"date":1367,"close":1368},"2026-03-11",147.24000549316406,{"date":1370,"close":1371},"2026-03-12",139.02999877929688,{"date":1373,"close":1374},"2026-03-13",137.27000427246094,{"date":1376,"close":1377},"2026-03-16",140.30999755859375,{"date":1379,"close":1380},"2026-03-17",139.85000610351562,{"date":1382,"close":1383},"2026-03-18",135.38999938964844,{"date":1385,"close":1386},"2026-03-19",134.64999389648438,{"date":1388,"close":1389},"2026-03-20",132.19000244140625,{"date":1391,"close":1392},"2026-03-23",137.8699951171875,{"date":1394,"close":1395},"2026-03-24",136.57000732421875,{"date":1397,"close":1398},"2026-03-25",138.97000122070312,{"date":1400,"close":1401},"2026-03-26",134.32000732421875,{"date":1403,"close":1404},"2026-03-27",132.6999969482422,{"date":1406,"close":1407},"2026-03-30",131.4600067138672,{"date":1409,"close":1410},"2026-03-31",137.1300048828125,{"date":1412,"close":1413},"2026-04-01",137,{"date":1415,"close":1416},"2026-04-02",137.6699981689453,{"date":1418,"close":1419},"2026-04-06",140.72000122070312,{"date":1421,"close":1422},"2026-04-07",140.1699981689453,{"date":1424,"close":1425},"2026-04-08",147.4199981689453,{"date":1427,"close":1428},"2026-04-09",149.27999877929688,{"date":1430,"close":1431},"2026-04-10",147.17999267578125,{"date":1433,"close":1434},"2026-04-13",152.0500030517578,{"date":1436,"close":1437},"2026-04-14",155.6199951171875,{"date":1439,"close":1440},"2026-04-15",147.75,{"date":1442,"close":1443},"2026-04-16",144.32000732421875,{"date":1445,"close":1446},"2026-04-17",153.3699951171875,{"date":1448,"close":1449},"2026-04-20",155.66000366210938,{"date":1451,"close":1452},"2026-04-21",153.3300018310547,{"date":1454,"close":1455},"2026-04-22",153.82000732421875,{"date":1457,"close":1458},"2026-04-23",153.02000427246094,{"date":1460,"close":1461},"2026-04-24",151.97000122070312,{"date":1463,"close":1464},"2026-04-27",152.5,{"date":1466,"close":1467},"2026-04-28",149.39999389648438,{"date":1469,"close":1470},"2026-04-29",146.41000366210938,{"date":1472,"close":1473},"2026-04-30",149.25,{"date":1475,"close":1476},"2026-05-01",147.30999755859375,{"date":1478,"close":1479},"2026-05-04",140.75,{"date":1481,"close":1080},"2026-05-05",{"date":1483,"close":1484},"2026-05-06",148.72000122070312,{"date":1486,"close":1487},"2026-05-07",144.0800018310547,{"date":1489,"close":1490},"2026-05-08",143.1999969482422,{"date":1492,"close":1493},"2026-05-11",143.80999755859375,{"date":1495,"close":1496},"2026-05-12",139.7899932861328,{"date":1498,"close":1499},"2026-05-13",137.94000244140625,{"date":206,"close":1501},140.08999633789062,{"date":1503,"close":1504},"2026-05-15",135.63999938964844,{"date":1506,"close":1507},"2026-05-18",135.27999877929688,{"date":163,"close":1509},131.58999633789062,{"date":171,"close":1511},136.8300018310547,{"date":1513,"close":1514},"2026-05-21",135.14999389648438,{"date":1516,"close":1517},"2026-05-22",133,{"date":108,"close":1519},138.08999633789062,{"date":1521,"close":1522},"2026-05-27",140.35000610351562,{"date":1524,"close":1107},"2026-05-28",{"date":1526,"close":1527},"2026-05-29",139.16000366210938,{"date":1529,"close":1530},"2026-06-01",135.64999389648438,{"date":1532,"close":1533},"2026-06-02",135.66000366210938,{"date":1535,"close":1536},"2026-06-03",132.50999450683594,{"date":1538,"close":1539},"2026-06-04",131.1999969482422,{"date":1541,"close":1542},"2026-06-05",130.14999389648438,{"date":1544,"close":1545},"2026-06-08",130.50999450683594,{"date":1547,"close":1548},"2026-06-09",135.69000244140625,{"date":1550,"close":1551},"2026-06-10",129.5,{"date":1553,"close":1554},"2026-06-11",135.05999755859375,{"date":96,"close":1556},134.9499969482422,{"date":1558,"close":1559},"2026-06-15",136.7899932861328,{"date":1561,"close":1562},"2026-06-16",143.22999572753906,{"date":1564,"close":1527},"2026-06-17",{"date":1566,"close":1567},"2026-06-18",147.1199951171875,{"date":1569,"close":1570},"2026-06-22",141.39999389648438,{"date":1572,"close":1422},"2026-06-23",{"date":1574,"close":1575},"2026-06-24",149.0500030517578,{"date":1577,"close":1578},"2026-06-25",155.25999450683594,{"date":1580,"close":1581},"2026-06-26",154.5,{"date":1583,"close":1584},"2026-06-29",154.47999572753906,{"date":1586,"close":1587},"2026-06-30",156.9600067138672,{"date":1589,"close":1590},"2026-07-01",150.9600067138672,{"date":1592,"close":1593},"2026-07-02",152.17999267578125,{"date":1595,"close":1596},"2026-07-06",151.33999633789062,{"date":1598,"close":1599},"2026-07-07",149.07000732421875,{"date":1601,"close":1602},"2026-07-08",145.0500030517578,{"date":1604,"close":1128},"2026-07-09",{"date":1606,"close":1607},"2026-07-10",150.47000122070312,{"date":1609,"close":1610},"2026-07-13",147.6199951171875,{"date":1612,"close":1613},"2026-07-14",151.0399932861328,{"date":1615,"close":1616},"2026-07-15",151.25999450683594,{"date":45,"close":1618},151.27999877929688,{"date":204,"close":1620},147.5500030517578,{"count":208,"fetchedAt":1622,"source":199},"2026-07-21T14:06:41.351Z",1784642801241]