[{"data":1,"prerenderedAt":1586},["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-HOV":25,"$f4M8pOVxsHtcB-QU2wG7Dbr90cetig0xETD8nOQFJSv8":26,"ticker-mcap-HOV":170,"ticker-profile-HOV":176,"ticker-earnings-HOV":190,"ticker-congress-HOV":194,"i-lucide:info":1584},{"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":166},{"identity":28,"transactions":33,"sectorSlug":146,"relatedTickers":147},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"357294","HOVNANIAN ENTERPRISES INC","Construction","HOV",[34,51,62,74,80,88,94,100,114,119,127,132,140],{"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":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-06-26T00:00:00.000Z","0001225208-26-006206-0","4","SORSBY J LARRY","","D",142.57,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1211054\u002F000122520826006206\u002F0001225208-26-006206-index.htm",1032.075,187415.925,147142.93275,"S","2026-06-25","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":53,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":4,"totalValue":59,"transactionCode":46,"transactionDate":60,"intentLabel":48,"signalQuality":49,"insiderHistory":61},"2026-06-24T13:11:54.000Z","0001225208-26-006151-0","HOVNANIAN ARA K","Chairman of the Board & CEO",125.7847,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F938549\u002F000122520826006151\u002F0001225208-26-006151-index.htm",12880,1620106.936,"2026-06-22",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":63,"filingId":64,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":39,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":40,"transactionDate":71,"intentLabel":72,"signalQuality":73},"2026-06-11T12:46:40.000Z","0001225208-26-005922-0","Sellers Robin Stone",114,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1744557\u002F000122520826005922\u002F0001225208-26-005922-index.htm",534,17096,60876,"2026-06-09","Disposition","non-discretionary",{"cik":29,"filedAt":75,"filingId":76,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":39,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":78,"shares":68,"sharesOwnedAfter":79,"totalValue":70,"transactionCode":40,"transactionDate":71,"intentLabel":72,"signalQuality":73},"2026-06-11T12:46:38.000Z","0001225208-26-005921-0","PAGANO VINCENT JR","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1563558\u002F000122520826005921\u002F0001225208-26-005921-index.htm",24414,{"cik":29,"filedAt":81,"filingId":82,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":39,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":40,"transactionDate":71,"intentLabel":72,"signalQuality":73},"2026-06-11T12:46:37.000Z","0001225208-26-005920-0","MARENGI JOSEPH A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1077821\u002F000122520826005920\u002F0001225208-26-005920-index.htm",610,29647,69540,{"cik":29,"filedAt":89,"filingId":90,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":39,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":92,"shares":68,"sharesOwnedAfter":93,"totalValue":70,"transactionCode":40,"transactionDate":71,"intentLabel":72,"signalQuality":73},"2026-06-11T12:46:35.000Z","0001225208-26-005919-0","Hernandez-Kakol Miriam","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1906530\u002F000122520826005919\u002F0001225208-26-005919-index.htm",4539,{"cik":29,"filedAt":95,"filingId":96,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":39,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":98,"shares":68,"sharesOwnedAfter":99,"totalValue":70,"transactionCode":40,"transactionDate":71,"intentLabel":72,"signalQuality":73},"2026-06-11T12:46:33.000Z","0001225208-26-005918-0","COUTTS ROBERT B","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1193999\u002F000122520826005918\u002F0001225208-26-005918-index.htm",37340,{"cik":29,"filedAt":101,"filingId":102,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":105,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":109,"transactionCode":110,"transactionDate":111,"intentLabel":112,"signalQuality":113},"2026-05-29T20:58:30.000Z","0001225208-26-005651-0","O'Connor Brad G","CFO",42.5,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1520206\u002F000122520826005651\u002F0001225208-26-005651-index.htm",2000,39298,85000,"M","2026-05-27","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":101,"filingId":115,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":105,"rawFilingUrl":106,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":110,"transactionDate":111,"intentLabel":112,"signalQuality":113},"0001225208-26-005651-1",1000,40298,42500,{"cik":29,"filedAt":101,"filingId":120,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":121,"rawFilingUrl":106,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":125,"transactionDate":111,"intentLabel":126,"signalQuality":73},"0001225208-26-005651-2",115.095,370,39928,42585.15,"F","Tax withholding",{"cik":29,"filedAt":101,"filingId":128,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":121,"rawFilingUrl":106,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":125,"transactionDate":111,"intentLabel":126,"signalQuality":73},"0001225208-26-005651-3",739,39189,85055.205,{"cik":29,"filedAt":133,"filingId":134,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":135,"pricePerShare":136,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":138,"totalValue":139,"transactionCode":110,"transactionDate":111,"intentLabel":112,"signalQuality":113},"2026-05-29T20:58:28.000Z","0001225208-26-005650-0","I",56.75,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1211054\u002F000122520826005650\u002F0001225208-26-005650-index.htm",5000,283750,{"cik":29,"filedAt":133,"filingId":141,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":135,"pricePerShare":142,"rawFilingUrl":137,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":125,"transactionDate":111,"intentLabel":126,"signalQuality":73},"0001225208-26-005650-1",116.1999,3148,1852,365797.2852,"construction",[148,151,154,157,160,163],{"ticker":149,"issuerName":150},"IESC","IES Holdings, Inc.",{"ticker":152,"issuerName":153},"MTRX","MATRIX SERVICE CO",{"ticker":155,"issuerName":156},"BLD","TopBuild Corp",{"ticker":158,"issuerName":159},"PWR","QUANTA SERVICES, INC.",{"ticker":161,"issuerName":162},"AGX","ARGAN INC",{"ticker":164,"issuerName":165},"IBP","Installed Building Products, Inc.",{"count":167,"fetchedAt":168,"source":169},13,"2026-07-17T21:04:27.836Z","sqlite",{"data":171,"meta":173},{"value":25,"quality":172,"closeDate":25,"ageDays":25,"sharesAsOf":25},"unknown",{"count":174,"fetchedAt":175,"source":169},1,"2026-07-17T21:04:27.837Z",{"data":177,"meta":189},{"ticker":32,"ceo":178,"industry":179,"fullTimeEmployees":180,"ipoDate":181,"country":182,"state":183,"city":184,"website":185,"exchangeShort":25,"marketCap":25,"beta":186,"range52w":187,"fetchedAt":188},"Ara K. Hovnanian","Residential Construction",1878,"1983-09-07","US","NJ","Matawan","https:\u002F\u002Fwww.khov.com",1.809,"91.52-162.06","2026-07-08T19:00:49.191Z",{"count":174,"fetchedAt":175,"source":169},{"data":191,"meta":193},{"ticker":32,"points":192},[],{"count":174,"fetchedAt":175,"source":169},{"data":195,"meta":1582},{"congressTrades":196,"insiderTrades":197,"priceHistory":211,"ticker":32},[],[198,199,200,201,202,203,204,205,206,207,208,209,210],{"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":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":52,"filingId":53,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":4,"totalValue":59,"transactionCode":46,"transactionDate":60},{"cik":29,"filedAt":63,"filingId":64,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":39,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":40,"transactionDate":71},{"cik":29,"filedAt":75,"filingId":76,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":39,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":78,"shares":68,"sharesOwnedAfter":79,"totalValue":70,"transactionCode":40,"transactionDate":71},{"cik":29,"filedAt":81,"filingId":82,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":39,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":40,"transactionDate":71},{"cik":29,"filedAt":89,"filingId":90,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":39,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":92,"shares":68,"sharesOwnedAfter":93,"totalValue":70,"transactionCode":40,"transactionDate":71},{"cik":29,"filedAt":95,"filingId":96,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":39,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":98,"shares":68,"sharesOwnedAfter":99,"totalValue":70,"transactionCode":40,"transactionDate":71},{"cik":29,"filedAt":101,"filingId":102,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":105,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":109,"transactionCode":110,"transactionDate":111},{"cik":29,"filedAt":101,"filingId":115,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":105,"rawFilingUrl":106,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":110,"transactionDate":111},{"cik":29,"filedAt":101,"filingId":120,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":121,"rawFilingUrl":106,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":125,"transactionDate":111},{"cik":29,"filedAt":101,"filingId":128,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":121,"rawFilingUrl":106,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":125,"transactionDate":111},{"cik":29,"filedAt":133,"filingId":134,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":135,"pricePerShare":136,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":138,"totalValue":139,"transactionCode":110,"transactionDate":111},{"cik":29,"filedAt":133,"filingId":141,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":135,"pricePerShare":142,"rawFilingUrl":137,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":125,"transactionDate":111},[212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1487,1490,1492,1495,1498,1501,1504,1507,1510,1513,1516,1517,1520,1522,1525,1528,1531,1533,1536,1538,1541,1544,1546,1549,1552,1555,1558,1561,1564,1567,1570,1573,1576,1579],{"date":213,"close":214},"2021-07-23",94.7300033569336,{"date":216,"close":217},"2021-07-30",104.38999938964844,{"date":219,"close":220},"2021-08-06",106.61000061035156,{"date":222,"close":223},"2021-08-13",100.69999694824219,{"date":225,"close":226},"2021-08-20",100.80999755859375,{"date":228,"close":229},"2021-08-27",104.8499984741211,{"date":231,"close":232},"2021-09-03",101.45999908447266,{"date":234,"close":235},"2021-09-10",103.26000213623047,{"date":237,"close":238},"2021-09-17",100.38999938964844,{"date":240,"close":241},"2021-09-24",100.33000183105469,{"date":243,"close":244},"2021-10-01",95.44000244140625,{"date":246,"close":247},"2021-10-08",82.37000274658203,{"date":249,"close":250},"2021-10-15",85.94999694824219,{"date":252,"close":253},"2021-10-22",89.12000274658203,{"date":255,"close":256},"2021-10-29",84.26000213623047,{"date":258,"close":259},"2021-11-05",89.0999984741211,{"date":261,"close":262},"2021-11-12",88.4000015258789,{"date":264,"close":265},"2021-11-19",91.58999633789062,{"date":267,"close":268},"2021-11-26",90.5999984741211,{"date":270,"close":271},"2021-12-03",97.45999908447266,{"date":273,"close":274},"2021-12-10",131.8699951171875,{"date":276,"close":277},"2021-12-17",114.75,{"date":279,"close":280},"2021-12-23",125.48999786376953,{"date":282,"close":283},"2021-12-31",127.29000091552734,{"date":285,"close":286},"2022-01-07",112.43000030517578,{"date":288,"close":289},"2022-01-14",119.86000061035156,{"date":291,"close":292},"2022-01-21",96.86000061035156,{"date":294,"close":295},"2022-01-28",93.12999725341797,{"date":297,"close":298},"2022-02-04",93.29000091552734,{"date":300,"close":301},"2022-02-11",92.91000366210938,{"date":303,"close":304},"2022-02-18",91.19000244140625,{"date":306,"close":307},"2022-02-25",91.69999694824219,{"date":309,"close":310},"2022-03-04",84.2699966430664,{"date":312,"close":313},"2022-03-11",67.43000030517578,{"date":315,"close":316},"2022-03-18",76.94999694824219,{"date":318,"close":319},"2022-03-25",63.02000045776367,{"date":321,"close":322},"2022-04-01",58.630001068115234,{"date":324,"close":325},"2022-04-08",51.84000015258789,{"date":327,"close":328},"2022-04-14",50.5099983215332,{"date":330,"close":331},"2022-04-22",46.45000076293945,{"date":333,"close":334},"2022-04-29",46.02000045776367,{"date":336,"close":331},"2022-05-06",{"date":338,"close":339},"2022-05-13",45.529998779296875,{"date":341,"close":342},"2022-05-20",44.5099983215332,{"date":344,"close":345},"2022-05-27",50.40999984741211,{"date":347,"close":348},"2022-06-03",56.540000915527344,{"date":350,"close":351},"2022-06-10",54,{"date":353,"close":354},"2022-06-17",40.220001220703125,{"date":356,"close":357},"2022-06-24",47.33000183105469,{"date":359,"close":360},"2022-07-01",46.20000076293945,{"date":362,"close":363},"2022-07-08",45.599998474121094,{"date":365,"close":366},"2022-07-15",42.81999969482422,{"date":368,"close":369},"2022-07-22",50.0099983215332,{"date":371,"close":372},"2022-07-29",48.5099983215332,{"date":374,"close":375},"2022-08-05",46.63999938964844,{"date":377,"close":378},"2022-08-12",52.20000076293945,{"date":380,"close":381},"2022-08-19",46.540000915527344,{"date":383,"close":384},"2022-08-26",42.77000045776367,{"date":386,"close":387},"2022-09-02",41.189998626708984,{"date":389,"close":390},"2022-09-09",43.130001068115234,{"date":392,"close":393},"2022-09-16",41.790000915527344,{"date":395,"close":396},"2022-09-23",37.68000030517578,{"date":398,"close":399},"2022-09-30",35.70000076293945,{"date":401,"close":402},"2022-10-07",40.33000183105469,{"date":404,"close":405},"2022-10-14",35.9900016784668,{"date":407,"close":408},"2022-10-21",34.66999816894531,{"date":410,"close":411},"2022-10-28",40.400001525878906,{"date":413,"close":414},"2022-11-04",37.7599983215332,{"date":416,"close":417},"2022-11-11",46.79999923706055,{"date":419,"close":420},"2022-11-18",41.75,{"date":422,"close":423},"2022-11-25",45.630001068115234,{"date":425,"close":426},"2022-12-02",49.56999969482422,{"date":428,"close":429},"2022-12-09",42.40999984741211,{"date":431,"close":432},"2022-12-16",47.90999984741211,{"date":434,"close":435},"2022-12-23",46.88999938964844,{"date":437,"close":438},"2022-12-30",42.08000183105469,{"date":440,"close":441},"2023-01-06",44.779998779296875,{"date":443,"close":444},"2023-01-13",51.09000015258789,{"date":446,"close":447},"2023-01-20",51.41999816894531,{"date":449,"close":450},"2023-01-27",56.0099983215332,{"date":452,"close":453},"2023-02-03",71.47000122070312,{"date":455,"close":456},"2023-02-10",65.7699966430664,{"date":458,"close":459},"2023-02-17",63.25,{"date":461,"close":462},"2023-02-24",64.12999725341797,{"date":464,"close":465},"2023-03-03",70.30000305175781,{"date":467,"close":468},"2023-03-10",65.02999877929688,{"date":470,"close":471},"2023-03-17",63.34000015258789,{"date":473,"close":474},"2023-03-24",65.75,{"date":476,"close":477},"2023-03-31",67.83999633789062,{"date":479,"close":480},"2023-04-06",62.20000076293945,{"date":482,"close":483},"2023-04-14",64.55000305175781,{"date":485,"close":486},"2023-04-21",71.06999969482422,{"date":488,"close":489},"2023-04-28",73.7699966430664,{"date":491,"close":492},"2023-05-05",74.83999633789062,{"date":494,"close":495},"2023-05-12",80.94999694824219,{"date":497,"close":498},"2023-05-19",90.98999786376953,{"date":500,"close":501},"2023-05-26",92.80000305175781,{"date":503,"close":504},"2023-06-02",88.16999816894531,{"date":506,"close":507},"2023-06-09",90.95999908447266,{"date":509,"close":510},"2023-06-16",97.81999969482422,{"date":512,"close":513},"2023-06-23",92.33000183105469,{"date":515,"close":516},"2023-06-30",99.20999908447266,{"date":518,"close":519},"2023-07-07",92.63999938964844,{"date":521,"close":522},"2023-07-14",109.19000244140625,{"date":524,"close":525},"2023-07-21",99.66000366210938,{"date":527,"close":528},"2023-07-28",107.19000244140625,{"date":530,"close":531},"2023-08-04",104.48999786376953,{"date":533,"close":534},"2023-08-11",103.52999877929688,{"date":536,"close":537},"2023-08-18",94.1500015258789,{"date":539,"close":540},"2023-08-25",94.16999816894531,{"date":542,"close":543},"2023-09-01",125.3499984741211,{"date":545,"close":546},"2023-09-08",122.68000030517578,{"date":548,"close":549},"2023-09-15",113.27999877929688,{"date":551,"close":552},"2023-09-22",101.6500015258789,{"date":554,"close":555},"2023-09-29",101.66000366210938,{"date":557,"close":558},"2023-10-06",85.88999938964844,{"date":560,"close":561},"2023-10-13",79.87999725341797,{"date":563,"close":564},"2023-10-20",69.23999786376953,{"date":566,"close":567},"2023-10-27",66.36000061035156,{"date":569,"close":570},"2023-11-03",84.48999786376953,{"date":572,"close":573},"2023-11-10",82.69999694824219,{"date":575,"close":576},"2023-11-17",90.5,{"date":578,"close":579},"2023-11-24",91.0199966430664,{"date":581,"close":582},"2023-12-01",95.12000274658203,{"date":584,"close":585},"2023-12-08",139.00999450683594,{"date":587,"close":588},"2023-12-15",149.0500030517578,{"date":590,"close":591},"2023-12-22",152.82000732421875,{"date":593,"close":594},"2023-12-29",155.6199951171875,{"date":596,"close":597},"2024-01-05",154.32000732421875,{"date":599,"close":600},"2024-01-12",161.0500030517578,{"date":602,"close":603},"2024-01-19",150.97000122070312,{"date":605,"close":606},"2024-01-26",165.66000366210938,{"date":608,"close":609},"2024-02-02",171.5500030517578,{"date":611,"close":612},"2024-02-09",159.38999938964844,{"date":614,"close":615},"2024-02-16",160.60000610351562,{"date":617,"close":618},"2024-02-23",143.3300018310547,{"date":620,"close":621},"2024-03-01",164.13999938964844,{"date":623,"close":624},"2024-03-08",145.13999938964844,{"date":626,"close":627},"2024-03-15",132.0399932861328,{"date":629,"close":630},"2024-03-22",145.82000732421875,{"date":632,"close":633},"2024-03-28",156.94000244140625,{"date":635,"close":636},"2024-04-05",152.39999389648438,{"date":638,"close":639},"2024-04-12",141.63999938964844,{"date":641,"close":642},"2024-04-19",130.25999450683594,{"date":644,"close":645},"2024-04-26",150.00999450683594,{"date":647,"close":648},"2024-05-03",157.82000732421875,{"date":650,"close":651},"2024-05-10",169.8000030517578,{"date":653,"close":654},"2024-05-17",172.13999938964844,{"date":656,"close":657},"2024-05-24",139.52000427246094,{"date":659,"close":660},"2024-05-31",143.77999877929688,{"date":662,"close":663},"2024-06-07",148.16000366210938,{"date":665,"close":666},"2024-06-14",147.77000427246094,{"date":668,"close":669},"2024-06-21",142.05999755859375,{"date":671,"close":672},"2024-06-28",141.9199981689453,{"date":674,"close":675},"2024-07-05",137.0399932861328,{"date":677,"close":678},"2024-07-12",158.6999969482422,{"date":680,"close":681},"2024-07-19",180.64999389648438,{"date":683,"close":684},"2024-07-26",216.02000427246094,{"date":686,"close":687},"2024-08-02",185.9600067138672,{"date":689,"close":690},"2024-08-09",181.0500030517578,{"date":692,"close":693},"2024-08-16",193.1300048828125,{"date":695,"close":696},"2024-08-23",228.44000244140625,{"date":698,"close":699},"2024-08-30",216.22999572753906,{"date":701,"close":702},"2024-09-06",192.38999938964844,{"date":704,"close":705},"2024-09-13",213.89999389648438,{"date":707,"close":708},"2024-09-20",214.9199981689453,{"date":710,"close":711},"2024-09-27",206.3000030517578,{"date":713,"close":714},"2024-10-04",197.8800048828125,{"date":716,"close":717},"2024-10-11",189.44000244140625,{"date":719,"close":720},"2024-10-18",206.24000549316406,{"date":722,"close":723},"2024-10-25",174.08999633789062,{"date":725,"close":726},"2024-11-01",177,{"date":728,"close":729},"2024-11-08",183.22999572753906,{"date":731,"close":732},"2024-11-15",167.94000244140625,{"date":734,"close":735},"2024-11-22",181.74000549316406,{"date":737,"close":738},"2024-11-29",196.61000061035156,{"date":740,"close":741},"2024-12-06",169.94000244140625,{"date":743,"close":744},"2024-12-13",156.86000061035156,{"date":746,"close":747},"2024-12-20",134.83999633789062,{"date":749,"close":750},"2024-12-27",133.27000427246094,{"date":752,"close":753},"2025-01-03",129.75999450683594,{"date":755,"close":756},"2025-01-10",117.62000274658203,{"date":758,"close":759},"2025-01-17",139.32000732421875,{"date":761,"close":762},"2025-01-24",135.27000427246094,{"date":764,"close":765},"2025-01-31",132.38999938964844,{"date":767,"close":768},"2025-02-07",127.72000122070312,{"date":770,"close":771},"2025-02-14",135.77000427246094,{"date":773,"close":774},"2025-02-21",121.56999969482422,{"date":776,"close":777},"2025-02-28",101.70999908447266,{"date":779,"close":780},"2025-03-07",108.5999984741211,{"date":782,"close":783},"2025-03-14",108.2300033569336,{"date":785,"close":786},"2025-03-21",106.72000122070312,{"date":788,"close":789},"2025-03-28",104.31999969482422,{"date":791,"close":792},"2025-04-04",104.37000274658203,{"date":794,"close":795},"2025-04-11",89.93000030517578,{"date":797,"close":798},"2025-04-17",95.6500015258789,{"date":800,"close":801},"2025-04-25",97.0199966430664,{"date":803,"close":804},"2025-05-02",102.72000122070312,{"date":806,"close":807},"2025-05-09",101.52999877929688,{"date":809,"close":810},"2025-05-16",111.51000213623047,{"date":812,"close":813},"2025-05-23",90.91000366210938,{"date":815,"close":816},"2025-05-30",90.27999877929688,{"date":818,"close":819},"2025-06-06",94.01000213623047,{"date":821,"close":822},"2025-06-13",93.1500015258789,{"date":824,"close":825},"2025-06-20",95.2699966430664,{"date":827,"close":828},"2025-06-27",107.0199966430664,{"date":830,"close":831},"2025-07-03",113.33000183105469,{"date":833,"close":834},"2025-07-11",119.3499984741211,{"date":836,"close":837},"2025-07-14",117.02999877929688,{"date":839,"close":840},"2025-07-15",107.94999694824219,{"date":842,"close":843},"2025-07-16",108.9800033569336,{"date":845,"close":846},"2025-07-17",109.45999908447266,{"date":848,"close":849},"2025-07-18",107.13999938964844,{"date":851,"close":852},"2025-07-21",107.61000061035156,{"date":854,"close":855},"2025-07-22",121.8499984741211,{"date":857,"close":858},"2025-07-23",125.9800033569336,{"date":860,"close":861},"2025-07-24",118.94000244140625,{"date":863,"close":864},"2025-07-25",120.05000305175781,{"date":866,"close":867},"2025-07-28",121.9000015258789,{"date":869,"close":870},"2025-07-29",121.6500015258789,{"date":872,"close":873},"2025-07-30",119.77999877929688,{"date":875,"close":876},"2025-07-31",119.47000122070312,{"date":878,"close":879},"2025-08-01",123.98999786376953,{"date":881,"close":882},"2025-08-04",133.58999633789062,{"date":884,"close":885},"2025-08-05",134.10000610351562,{"date":887,"close":888},"2025-08-06",131.47000122070312,{"date":890,"close":891},"2025-08-07",132.17999267578125,{"date":893,"close":894},"2025-08-08",133.22999572753906,{"date":896,"close":897},"2025-08-11",134.3699951171875,{"date":899,"close":900},"2025-08-12",146.22999572753906,{"date":902,"close":903},"2025-08-13",155.08999633789062,{"date":905,"close":906},"2025-08-14",156.16000366210938,{"date":908,"close":909},"2025-08-15",155.99000549316406,{"date":911,"close":912},"2025-08-18",153.3000030517578,{"date":914,"close":915},"2025-08-19",155.36000061035156,{"date":917,"close":918},"2025-08-20",148.9499969482422,{"date":920,"close":921},"2025-08-21",131.8000030517578,{"date":923,"close":924},"2025-08-22",146.27999877929688,{"date":926,"close":927},"2025-08-25",142.52999877929688,{"date":929,"close":930},"2025-08-26",140.99000549316406,{"date":932,"close":933},"2025-08-27",139.72999572753906,{"date":935,"close":936},"2025-08-28",139.27000427246094,{"date":938,"close":939},"2025-08-29",140.36000061035156,{"date":941,"close":942},"2025-09-02",136.22999572753906,{"date":944,"close":945},"2025-09-03",139,{"date":947,"close":948},"2025-09-04",148.8699951171875,{"date":950,"close":951},"2025-09-05",154.1699981689453,{"date":953,"close":954},"2025-09-08",153.7100067138672,{"date":956,"close":957},"2025-09-09",147.24000549316406,{"date":959,"close":960},"2025-09-10",147.42999267578125,{"date":962,"close":963},"2025-09-11",155.7100067138672,{"date":965,"close":966},"2025-09-12",151.86000061035156,{"date":968,"close":969},"2025-09-15",149.74000549316406,{"date":971,"close":972},"2025-09-16",150.41000366210938,{"date":974,"close":975},"2025-09-17",148.17999267578125,{"date":977,"close":978},"2025-09-18",149.57000732421875,{"date":980,"close":981},"2025-09-19",143.9600067138672,{"date":983,"close":984},"2025-09-22",134.8000030517578,{"date":986,"close":987},"2025-09-23",135.44000244140625,{"date":989,"close":990},"2025-09-24",135.7899932861328,{"date":992,"close":993},"2025-09-25",129.82000732421875,{"date":995,"close":996},"2025-09-26",130.35000610351562,{"date":998,"close":999},"2025-09-29",131.66000366210938,{"date":1001,"close":1002},"2025-09-30",128.49000549316406,{"date":1004,"close":1005},"2025-10-01",131.33999633789062,{"date":1007,"close":1008},"2025-10-02",128.50999450683594,{"date":1010,"close":1011},"2025-10-03",131.1999969482422,{"date":1013,"close":1014},"2025-10-06",124.0999984741211,{"date":1016,"close":1017},"2025-10-07",121.18000030517578,{"date":1019,"close":1020},"2025-10-08",123.54000091552734,{"date":1022,"close":1023},"2025-10-09",122.06999969482422,{"date":1025,"close":1026},"2025-10-10",118.6500015258789,{"date":1028,"close":1029},"2025-10-13",119.62999725341797,{"date":1031,"close":1032},"2025-10-14",127.11000061035156,{"date":1034,"close":1035},"2025-10-15",126.25,{"date":1037,"close":1038},"2025-10-16",125.13999938964844,{"date":1040,"close":1041},"2025-10-17",126.01000213623047,{"date":1043,"close":1044},"2025-10-20",127.77999877929688,{"date":1046,"close":1047},"2025-10-21",131.0800018310547,{"date":1049,"close":1050},"2025-10-22",128.44000244140625,{"date":1052,"close":1053},"2025-10-23",132.4600067138672,{"date":1055,"close":894},"2025-10-24",{"date":1057,"close":1058},"2025-10-27",132.9600067138672,{"date":1060,"close":1061},"2025-10-28",132.24000549316406,{"date":1063,"close":1064},"2025-10-29",126.05000305175781,{"date":1066,"close":1067},"2025-10-30",122.23999786376953,{"date":1069,"close":1070},"2025-10-31",120.2300033569336,{"date":1072,"close":1073},"2025-11-03",122.33000183105469,{"date":1075,"close":1076},"2025-11-04",123.29000091552734,{"date":1078,"close":1079},"2025-11-05",123.08999633789062,{"date":1081,"close":1082},"2025-11-06",120.25,{"date":1084,"close":1085},"2025-11-07",121.69000244140625,{"date":1087,"close":1088},"2025-11-10",122.30999755859375,{"date":1090,"close":1091},"2025-11-11",124.55999755859375,{"date":1093,"close":1094},"2025-11-12",124.7300033569336,{"date":1096,"close":1097},"2025-11-13",119.94000244140625,{"date":1099,"close":1100},"2025-11-14",120.63999938964844,{"date":1102,"close":1103},"2025-11-17",111.22000122070312,{"date":1105,"close":1106},"2025-11-18",110.87000274658203,{"date":1108,"close":1109},"2025-11-19",109.88999938964844,{"date":1111,"close":1112},"2025-11-20",107.75,{"date":1114,"close":1115},"2025-11-21",120.7699966430664,{"date":1117,"close":1118},"2025-11-24",119.22000122070312,{"date":1120,"close":1121},"2025-11-25",130.4499969482422,{"date":1123,"close":1124},"2025-11-26",133.17999267578125,{"date":1126,"close":1127},"2025-11-28",131.5800018310547,{"date":1129,"close":1130},"2025-12-01",129.33999633789062,{"date":1132,"close":1133},"2025-12-02",129.47999572753906,{"date":1135,"close":1136},"2025-12-03",133.97999572753906,{"date":1138,"close":1139},"2025-12-04",103.81999969482422,{"date":1141,"close":1142},"2025-12-05",103.66000366210938,{"date":1144,"close":1145},"2025-12-08",96.27999877929688,{"date":1147,"close":1148},"2025-12-09",99.62000274658203,{"date":1150,"close":1151},"2025-12-10",100.56999969482422,{"date":1153,"close":1154},"2025-12-11",106.05000305175781,{"date":1156,"close":1157},"2025-12-12",106.93000030517578,{"date":1159,"close":1160},"2025-12-15",107.91999816894531,{"date":1162,"close":1163},"2025-12-16",108.41999816894531,{"date":1165,"close":1166},"2025-12-17",107.18000030517578,{"date":1168,"close":1169},"2025-12-18",106.02999877929688,{"date":1171,"close":1172},"2025-12-19",103.04000091552734,{"date":1174,"close":1175},"2025-12-22",98.4000015258789,{"date":1177,"close":1178},"2025-12-23",97.98999786376953,{"date":1180,"close":1181},"2025-12-24",101.06999969482422,{"date":1183,"close":1184},"2025-12-26",101.7699966430664,{"date":1186,"close":1187},"2025-12-29",99.36000061035156,{"date":1189,"close":1190},"2025-12-30",99.87000274658203,{"date":1192,"close":1193},"2025-12-31",97.54000091552734,{"date":1195,"close":1196},"2026-01-02",97.77999877929688,{"date":1198,"close":1199},"2026-01-05",98.0999984741211,{"date":1201,"close":1202},"2026-01-06",100.36000061035156,{"date":1204,"close":1205},"2026-01-07",98.37000274658203,{"date":1207,"close":1208},"2026-01-08",106.16999816894531,{"date":1210,"close":1211},"2026-01-09",120.69999694824219,{"date":1213,"close":1214},"2026-01-12",123.45999908447266,{"date":1216,"close":1217},"2026-01-13",127.27999877929688,{"date":1219,"close":1220},"2026-01-14",123.7699966430664,{"date":1222,"close":1223},"2026-01-15",125.47000122070312,{"date":1225,"close":1226},"2026-01-16",123.05999755859375,{"date":1228,"close":1229},"2026-01-20",120.5999984741211,{"date":1231,"close":1232},"2026-01-21",125.2300033569336,{"date":1234,"close":1235},"2026-01-22",122.4000015258789,{"date":1237,"close":1238},"2026-01-23",116.12000274658203,{"date":1240,"close":1241},"2026-01-26",114.22000122070312,{"date":1243,"close":1244},"2026-01-27",113.30000305175781,{"date":1246,"close":1247},"2026-01-28",112.72000122070312,{"date":1249,"close":1250},"2026-01-29",115.26000213623047,{"date":1252,"close":1253},"2026-01-30",112.6500015258789,{"date":1255,"close":1256},"2026-02-02",111.66000366210938,{"date":1258,"close":1259},"2026-02-03",116.29000091552734,{"date":1261,"close":1262},"2026-02-04",123.11000061035156,{"date":1264,"close":1265},"2026-02-05",122.3499984741211,{"date":1267,"close":1268},"2026-02-06",125.87999725341797,{"date":1270,"close":1271},"2026-02-09",126.73999786376953,{"date":1273,"close":1274},"2026-02-10",131.5399932861328,{"date":1276,"close":1277},"2026-02-11",129.42999267578125,{"date":1279,"close":1280},"2026-02-12",124.77999877929688,{"date":1282,"close":1283},"2026-02-13",130.1300048828125,{"date":1285,"close":1286},"2026-02-17",130.1199951171875,{"date":1288,"close":1289},"2026-02-18",131.25,{"date":1291,"close":1292},"2026-02-19",130.74000549316406,{"date":1294,"close":1295},"2026-02-20",129.66000366210938,{"date":1297,"close":1298},"2026-02-23",124.12999725341797,{"date":1300,"close":1301},"2026-02-24",122.88999938964844,{"date":1303,"close":1304},"2026-02-25",126.08000183105469,{"date":1306,"close":1307},"2026-02-26",126.30000305175781,{"date":1309,"close":1310},"2026-02-27",125.62000274658203,{"date":1312,"close":1313},"2026-03-02",120.87000274658203,{"date":1315,"close":1316},"2026-03-03",120.02999877929688,{"date":1318,"close":1319},"2026-03-04",117.29000091552734,{"date":1321,"close":1322},"2026-03-05",113.19000244140625,{"date":1324,"close":1325},"2026-03-06",112.87999725341797,{"date":1327,"close":1328},"2026-03-09",109.86000061035156,{"date":1330,"close":1331},"2026-03-10",108.94999694824219,{"date":1333,"close":1334},"2026-03-11",107.12000274658203,{"date":1336,"close":1337},"2026-03-12",105.75,{"date":1339,"close":1340},"2026-03-13",106.75,{"date":1342,"close":1343},"2026-03-16",107.6500015258789,{"date":1345,"close":1346},"2026-03-17",107.62000274658203,{"date":1348,"close":1349},"2026-03-18",105.16999816894531,{"date":1351,"close":1352},"2026-03-19",107.43000030517578,{"date":1354,"close":1355},"2026-03-20",104.05000305175781,{"date":1357,"close":1358},"2026-03-23",110.01000213623047,{"date":1360,"close":1361},"2026-03-24",110.23999786376953,{"date":1363,"close":1364},"2026-03-25",112.33999633789062,{"date":1366,"close":1367},"2026-03-26",111.2699966430664,{"date":1369,"close":1370},"2026-03-27",106.80999755859375,{"date":1372,"close":1373},"2026-03-30",107.33999633789062,{"date":1375,"close":1376},"2026-03-31",110.91000366210938,{"date":1378,"close":1379},"2026-04-01",111.48999786376953,{"date":1381,"close":1382},"2026-04-02",110.83999633789062,{"date":1384,"close":1385},"2026-04-06",112.91000366210938,{"date":1387,"close":1388},"2026-04-07",106.29000091552734,{"date":1390,"close":1391},"2026-04-08",113.0199966430664,{"date":1393,"close":1394},"2026-04-09",112.1500015258789,{"date":1396,"close":1397},"2026-04-10",104.5999984741211,{"date":1399,"close":1400},"2026-04-13",108.52999877929688,{"date":1402,"close":1403},"2026-04-14",110.08000183105469,{"date":1405,"close":1406},"2026-04-15",105.76000213623047,{"date":1408,"close":1409},"2026-04-16",104.70999908447266,{"date":1411,"close":1412},"2026-04-17",116.08000183105469,{"date":1414,"close":1415},"2026-04-20",120.43000030517578,{"date":1417,"close":1085},"2026-04-21",{"date":1419,"close":1420},"2026-04-22",122,{"date":1422,"close":1423},"2026-04-23",119.87000274658203,{"date":1425,"close":1426},"2026-04-24",117.12999725341797,{"date":1428,"close":1429},"2026-04-27",115.9800033569336,{"date":1431,"close":1432},"2026-04-28",117.2300033569336,{"date":1434,"close":1435},"2026-04-29",111.45999908447266,{"date":1437,"close":1438},"2026-04-30",112.44000244140625,{"date":1440,"close":1441},"2026-05-01",110.45999908447266,{"date":1443,"close":1444},"2026-05-04",100.27999877929688,{"date":1446,"close":1447},"2026-05-05",105.54000091552734,{"date":1449,"close":1450},"2026-05-06",109.5,{"date":1452,"close":1453},"2026-05-07",108.27999877929688,{"date":1455,"close":1456},"2026-05-08",107.7300033569336,{"date":1458,"close":1459},"2026-05-11",108.1500015258789,{"date":1461,"close":1462},"2026-05-12",103.5,{"date":1464,"close":1465},"2026-05-13",103.25,{"date":1467,"close":1468},"2026-05-14",102.58000183105469,{"date":1470,"close":1471},"2026-05-15",96.16000366210938,{"date":1473,"close":1474},"2026-05-18",96.66000366210938,{"date":1476,"close":1477},"2026-05-19",94.11000061035156,{"date":1479,"close":1480},"2026-05-20",98.01000213623047,{"date":1482,"close":1483},"2026-05-21",115.45999908447266,{"date":1485,"close":1486},"2026-05-22",105.2300033569336,{"date":1488,"close":1489},"2026-05-26",110.9800033569336,{"date":111,"close":1491},112.75,{"date":1493,"close":1494},"2026-05-28",111.4000015258789,{"date":1496,"close":1497},"2026-05-29",110.36000061035156,{"date":1499,"close":1500},"2026-06-01",112.77999877929688,{"date":1502,"close":1503},"2026-06-02",114.86000061035156,{"date":1505,"close":1506},"2026-06-03",110.30000305175781,{"date":1508,"close":1509},"2026-06-04",111.79000091552734,{"date":1511,"close":1512},"2026-06-05",109,{"date":1514,"close":1515},"2026-06-08",108.01000213623047,{"date":71,"close":66},{"date":1518,"close":1519},"2026-06-10",111.91999816894531,{"date":1521,"close":1313},"2026-06-11",{"date":1523,"close":1524},"2026-06-12",120.72000122070312,{"date":1526,"close":1527},"2026-06-15",119.8499984741211,{"date":1529,"close":1530},"2026-06-16",121.04000091552734,{"date":1532,"close":1313},"2026-06-17",{"date":1534,"close":1535},"2026-06-18",131.77999877929688,{"date":60,"close":1537},125.58999633789062,{"date":1539,"close":1540},"2026-06-23",127.48999786376953,{"date":1542,"close":1543},"2026-06-24",141.91000366210938,{"date":47,"close":1545},141.8800048828125,{"date":1547,"close":1548},"2026-06-26",147.5500030517578,{"date":1550,"close":1551},"2026-06-29",145.14999389648438,{"date":1553,"close":1554},"2026-06-30",142.41000366210938,{"date":1556,"close":1557},"2026-07-01",135.00999450683594,{"date":1559,"close":1560},"2026-07-02",134.52999877929688,{"date":1562,"close":1563},"2026-07-06",129.8300018310547,{"date":1565,"close":1566},"2026-07-07",127.08999633789062,{"date":1568,"close":1569},"2026-07-08",122.29000091552734,{"date":1571,"close":1572},"2026-07-09",125.75,{"date":1574,"close":1575},"2026-07-10",127.30000305175781,{"date":1577,"close":1578},"2026-07-13",125.30000305175781,{"date":1580,"close":1581},"2026-07-14",128.75999450683594,{"count":174,"fetchedAt":1583,"source":169},"2026-07-17T21:04:27.847Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1585},"\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>",1784322267772]