[{"data":1,"prerenderedAt":1636},["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-MTH":25,"$fZx7Ngu69uSgMgeiKumUttikEmuvaB-Ai0TFVMmWqdsM":26,"ticker-mcap-MTH":218,"ticker-profile-MTH":228,"ticker-earnings-MTH":242,"ticker-congress-MTH":247,"i-lucide:info":1634},{"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":214},{"identity":28,"transactions":33,"sectorSlug":194,"relatedTickers":195},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"833079","Meritage Homes CORP","Construction","MTH",[34,53,64,67,78,85,92,97,104,111,119,123,127,133,137,141,151,155,160,165,172,176,180,184,189],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-05-13T00:00:00.000Z","0000833079-26-000108-0","4","Sasser Alison","SVP - Chief Accounting Officer","D",62.11,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1903799\u002F000083307926000108\u002F0000833079-26-000108-index.htm",1273,7634,79066.03,"S","2026-05-12","Open-market sale","discretionary-sell",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},79,"2026-02-23T00:00:00.000Z",{"cik":29,"filedAt":35,"filingId":54,"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":55,"ownerTitle":56,"ownershipType":57,"pricePerShare":4,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":61,"transactionDate":47,"intentLabel":62,"signalQuality":63},"0000833079-26-000109-0","HILTON STEVEN J","Executive Chairman","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1030513\u002F000083307926000109\u002F0000833079-26-000109-index.htm",11000,830603,"G","Gift","non-discretionary",{"cik":29,"filedAt":35,"filingId":65,"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":55,"ownerTitle":56,"ownershipType":57,"pricePerShare":4,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":61,"transactionDate":47,"intentLabel":62,"signalQuality":63},"0000833079-26-000109-1",841603,{"cik":29,"filedAt":68,"filingId":69,"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":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":4,"transactionCode":75,"transactionDate":76,"intentLabel":77,"signalQuality":63},"2026-03-25T00:00:00.000Z","0000833079-26-000083-0","Sferruzza Hilla","EVP- Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1482882\u002F000083307926000083\u002F0000833079-26-000083-index.htm",14672,38185,"A","2026-03-23","Stock award",{"cik":29,"filedAt":68,"filingId":79,"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":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":75,"transactionDate":76,"intentLabel":77,"signalQuality":63},"0000833079-26-000088-0","Clinton Malissia","EVP - Gen. Counsel, Secretary","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1769602\u002F000083307926000088\u002F0000833079-26-000088-index.htm",7760,20167,{"cik":29,"filedAt":68,"filingId":86,"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":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":75,"transactionDate":76,"intentLabel":77,"signalQuality":63},"0000833079-26-000085-0","Woffinden Austin M","EVP, Corp. Ops & Strategy","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2100996\u002F000083307926000085\u002F0000833079-26-000085-index.htm",7845,15506,{"cik":29,"filedAt":68,"filingId":93,"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":55,"ownerTitle":56,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":75,"transactionDate":76,"intentLabel":77,"signalQuality":63},"0000833079-26-000086-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1030513\u002F000083307926000086\u002F0000833079-26-000086-index.htm",8151,21418,{"cik":29,"filedAt":68,"filingId":98,"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":99,"ownerTitle":100,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":75,"transactionDate":76,"intentLabel":77,"signalQuality":63},"0000833079-26-000087-0","Lord Phillippe","Chief Executive Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1637869\u002F000083307926000087\u002F0000833079-26-000087-index.htm",48907,118613,{"cik":29,"filedAt":68,"filingId":105,"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":106,"ownerTitle":107,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":75,"transactionDate":76,"intentLabel":77,"signalQuality":63},"0000833079-26-000084-0","Feliciano Javier","EVP Chief People Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1658256\u002F000083307926000084\u002F0000833079-26-000084-index.htm",7346,18456,{"cik":29,"filedAt":52,"filingId":112,"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":113,"ownerTitle":114,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":115,"shares":116,"sharesOwnedAfter":117,"totalValue":4,"transactionCode":75,"transactionDate":118,"intentLabel":77,"signalQuality":63},"0000833079-26-000047-0","HENRETTA DEBORAH A","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1282881\u002F000083307926000047\u002F0000833079-26-000047-index.htm",3100,9300,"2026-02-19",{"cik":29,"filedAt":52,"filingId":120,"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":121,"ownerTitle":114,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":122,"shares":116,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":75,"transactionDate":118,"intentLabel":77,"signalQuality":63},"0000833079-26-000051-0","Mooney P. Kelly","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1751798\u002F000083307926000051\u002F0000833079-26-000051-index.htm",{"cik":29,"filedAt":52,"filingId":124,"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":125,"ownerTitle":114,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":126,"shares":116,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":75,"transactionDate":118,"intentLabel":77,"signalQuality":63},"0000833079-26-000060-0","CALDERA LOUIS E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1195724\u002F000083307926000060\u002F0000833079-26-000060-index.htm",{"cik":29,"filedAt":52,"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":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":4,"transactionCode":75,"transactionDate":132,"intentLabel":77,"signalQuality":63},"0000833079-26-000048-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1769602\u002F000083307926000048\u002F0000833079-26-000048-index.htm",8001,24388,"2026-02-20",{"cik":29,"filedAt":52,"filingId":134,"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":135,"ownerTitle":114,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":136,"shares":116,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":75,"transactionDate":118,"intentLabel":77,"signalQuality":63},"0000833079-26-000053-0","Williams Geisha J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1419570\u002F000083307926000053\u002F0000833079-26-000053-index.htm",{"cik":29,"filedAt":52,"filingId":138,"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":139,"ownerTitle":114,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":140,"shares":116,"sharesOwnedAfter":117,"totalValue":4,"transactionCode":75,"transactionDate":118,"intentLabel":77,"signalQuality":63},"0000833079-26-000056-0","BRADFORD DANA","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1251360\u002F000083307926000056\u002F0000833079-26-000056-index.htm",{"cik":29,"filedAt":52,"filingId":142,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":143,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":146,"totalValue":147,"transactionCode":46,"transactionDate":132,"intentLabel":148,"signalQuality":149,"insiderHistory":150},"0000833079-26-000059-0",78.16,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2100996\u002F000083307926000059\u002F0000833079-26-000059-index.htm",263,20215,20556.079999999998,"Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":152,"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":153,"ownerTitle":114,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":154,"shares":116,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":75,"transactionDate":118,"intentLabel":77,"signalQuality":63},"0000833079-26-000050-0","Lantz Erin N","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1684936\u002F000083307926000050\u002F0000833079-26-000050-index.htm",{"cik":29,"filedAt":52,"filingId":156,"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":106,"ownerTitle":107,"ownershipType":57,"pricePerShare":4,"rawFilingUrl":157,"shares":158,"sharesOwnedAfter":159,"totalValue":4,"transactionCode":75,"transactionDate":132,"intentLabel":77,"signalQuality":63},"0000833079-26-000057-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1658256\u002F000083307926000057\u002F0000833079-26-000057-index.htm",6259,48515,{"cik":29,"filedAt":52,"filingId":161,"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":70,"ownerTitle":71,"ownershipType":57,"pricePerShare":4,"rawFilingUrl":162,"shares":163,"sharesOwnedAfter":164,"totalValue":4,"transactionCode":75,"transactionDate":132,"intentLabel":77,"signalQuality":63},"0000833079-26-000052-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1482882\u002F000083307926000052\u002F0000833079-26-000052-index.htm",14080,135889,{"cik":29,"filedAt":52,"filingId":166,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":143,"rawFilingUrl":167,"shares":168,"sharesOwnedAfter":169,"totalValue":170,"transactionCode":46,"transactionDate":132,"intentLabel":148,"signalQuality":149,"insiderHistory":171},"0000833079-26-000055-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1903799\u002F000083307926000055\u002F0000833079-26-000055-index.htm",158,8508,12349.279999999999,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":173,"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":174,"ownerTitle":114,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":175,"shares":116,"sharesOwnedAfter":117,"totalValue":4,"transactionCode":75,"transactionDate":118,"intentLabel":77,"signalQuality":63},"0000833079-26-000054-0","AX PETER L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1187475\u002F000083307926000054\u002F0000833079-26-000054-index.htm",{"cik":29,"filedAt":52,"filingId":177,"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":178,"ownerTitle":114,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":179,"shares":116,"sharesOwnedAfter":117,"totalValue":4,"transactionCode":75,"transactionDate":118,"intentLabel":77,"signalQuality":63},"0000833079-26-000045-0","Michael R. Odell","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1411832\u002F000083307926000045\u002F0000833079-26-000045-index.htm",{"cik":29,"filedAt":52,"filingId":181,"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":182,"ownerTitle":114,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":183,"shares":116,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":75,"transactionDate":118,"intentLabel":77,"signalQuality":63},"0000833079-26-000058-0","Keough Joseph","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1779624\u002F000083307926000058\u002F0000833079-26-000058-index.htm",{"cik":29,"filedAt":52,"filingId":185,"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":55,"ownerTitle":56,"ownershipType":57,"pricePerShare":4,"rawFilingUrl":186,"shares":187,"sharesOwnedAfter":188,"totalValue":4,"transactionCode":75,"transactionDate":132,"intentLabel":77,"signalQuality":63},"0000833079-26-000046-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1030513\u002F000083307926000046\u002F0000833079-26-000046-index.htm",5925,846438,{"cik":29,"filedAt":52,"filingId":190,"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":99,"ownerTitle":100,"ownershipType":57,"pricePerShare":4,"rawFilingUrl":191,"shares":192,"sharesOwnedAfter":193,"totalValue":4,"transactionCode":75,"transactionDate":132,"intentLabel":77,"signalQuality":63},"0000833079-26-000049-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1637869\u002F000083307926000049\u002F0000833079-26-000049-index.htm",39341,293209,"construction",[196,199,202,205,208,211],{"ticker":197,"issuerName":198},"IESC","IES Holdings, Inc.",{"ticker":200,"issuerName":201},"MTRX","MATRIX SERVICE CO",{"ticker":203,"issuerName":204},"PWR","QUANTA SERVICES, INC.",{"ticker":206,"issuerName":207},"AGX","ARGAN INC",{"ticker":209,"issuerName":210},"TPC","TUTOR PERINI CORP",{"ticker":212,"issuerName":213},"GVA","GRANITE CONSTRUCTION INC",{"count":215,"fetchedAt":216,"source":217},25,"2026-08-03T21:11:06.541Z","sqlite",{"data":219,"meta":225},{"value":220,"quality":221,"closeDate":222,"ageDays":223,"sharesAsOf":224},4682510593.040329,"fresh","2026-07-31",3,"2026-04-20",{"count":226,"fetchedAt":227,"source":217},1,"2026-08-03T21:11:06.542Z",{"data":229,"meta":241},{"ticker":32,"ceo":230,"industry":231,"fullTimeEmployees":232,"ipoDate":233,"country":234,"state":235,"city":236,"website":237,"exchangeShort":25,"marketCap":25,"beta":238,"range52w":239,"fetchedAt":240},"Phillippe Lord","Residential Construction",1860,"1988-07-26","US","AZ","Scottsdale","https:\u002F\u002Fwww.meritagehomes.com",1.359,"58.03-85.38","2026-07-23T17:01:08.118Z",{"count":226,"fetchedAt":227,"source":217},{"data":243,"meta":245},{"ticker":32,"points":244},[],{"count":226,"fetchedAt":246,"source":217},"2026-08-03T21:11:06.543Z",{"data":248,"meta":1632},{"congressTrades":249,"insiderTrades":250,"priceHistory":276,"ticker":32},[],[251,252,253,254,255,256,257,258,259,260,261,262,263,264,265,266,267,268,269,270,271,272,273,274,275],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":54,"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":55,"ownerTitle":56,"ownershipType":57,"pricePerShare":4,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":61,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":65,"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":55,"ownerTitle":56,"ownershipType":57,"pricePerShare":4,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":61,"transactionDate":47},{"cik":29,"filedAt":68,"filingId":69,"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":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":4,"transactionCode":75,"transactionDate":76},{"cik":29,"filedAt":68,"filingId":79,"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":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":75,"transactionDate":76},{"cik":29,"filedAt":68,"filingId":86,"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":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":75,"transactionDate":76},{"cik":29,"filedAt":68,"filingId":93,"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":55,"ownerTitle":56,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":75,"transactionDate":76},{"cik":29,"filedAt":68,"filingId":98,"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":99,"ownerTitle":100,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":75,"transactionDate":76},{"cik":29,"filedAt":68,"filingId":105,"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":106,"ownerTitle":107,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":75,"transactionDate":76},{"cik":29,"filedAt":52,"filingId":112,"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":113,"ownerTitle":114,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":115,"shares":116,"sharesOwnedAfter":117,"totalValue":4,"transactionCode":75,"transactionDate":118},{"cik":29,"filedAt":52,"filingId":120,"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":121,"ownerTitle":114,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":122,"shares":116,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":75,"transactionDate":118},{"cik":29,"filedAt":52,"filingId":124,"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":125,"ownerTitle":114,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":126,"shares":116,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":75,"transactionDate":118},{"cik":29,"filedAt":52,"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":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":4,"transactionCode":75,"transactionDate":132},{"cik":29,"filedAt":52,"filingId":134,"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":135,"ownerTitle":114,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":136,"shares":116,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":75,"transactionDate":118},{"cik":29,"filedAt":52,"filingId":138,"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":139,"ownerTitle":114,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":140,"shares":116,"sharesOwnedAfter":117,"totalValue":4,"transactionCode":75,"transactionDate":118},{"cik":29,"filedAt":52,"filingId":142,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":143,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":146,"totalValue":147,"transactionCode":46,"transactionDate":132},{"cik":29,"filedAt":52,"filingId":152,"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":153,"ownerTitle":114,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":154,"shares":116,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":75,"transactionDate":118},{"cik":29,"filedAt":52,"filingId":156,"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":106,"ownerTitle":107,"ownershipType":57,"pricePerShare":4,"rawFilingUrl":157,"shares":158,"sharesOwnedAfter":159,"totalValue":4,"transactionCode":75,"transactionDate":132},{"cik":29,"filedAt":52,"filingId":161,"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":70,"ownerTitle":71,"ownershipType":57,"pricePerShare":4,"rawFilingUrl":162,"shares":163,"sharesOwnedAfter":164,"totalValue":4,"transactionCode":75,"transactionDate":132},{"cik":29,"filedAt":52,"filingId":166,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":143,"rawFilingUrl":167,"shares":168,"sharesOwnedAfter":169,"totalValue":170,"transactionCode":46,"transactionDate":132},{"cik":29,"filedAt":52,"filingId":173,"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":174,"ownerTitle":114,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":175,"shares":116,"sharesOwnedAfter":117,"totalValue":4,"transactionCode":75,"transactionDate":118},{"cik":29,"filedAt":52,"filingId":177,"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":178,"ownerTitle":114,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":179,"shares":116,"sharesOwnedAfter":117,"totalValue":4,"transactionCode":75,"transactionDate":118},{"cik":29,"filedAt":52,"filingId":181,"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":182,"ownerTitle":114,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":183,"shares":116,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":75,"transactionDate":118},{"cik":29,"filedAt":52,"filingId":185,"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":55,"ownerTitle":56,"ownershipType":57,"pricePerShare":4,"rawFilingUrl":186,"shares":187,"sharesOwnedAfter":188,"totalValue":4,"transactionCode":75,"transactionDate":132},{"cik":29,"filedAt":52,"filingId":190,"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":99,"ownerTitle":100,"ownershipType":57,"pricePerShare":4,"rawFilingUrl":191,"shares":192,"sharesOwnedAfter":193,"totalValue":4,"transactionCode":75,"transactionDate":132},[277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1074,1077,1080,1083,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1254,1257,1260,1263,1266,1269,1272,1274,1277,1280,1283,1286,1289,1292,1294,1297,1300,1303,1306,1309,1311,1313,1315,1318,1321,1324,1326,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1375,1378,1381,1384,1387,1390,1393,1396,1399,1401,1404,1407,1410,1413,1415,1418,1421,1424,1427,1429,1432,1435,1438,1441,1443,1446,1448,1450,1453,1456,1459,1462,1465,1468,1471,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524,1527,1530,1533,1536,1539,1542,1545,1548,1551,1554,1557,1560,1563,1566,1569,1572,1575,1578,1581,1584,1586,1589,1592,1595,1598,1601,1604,1607,1610,1612,1615,1618,1621,1624,1627,1630],{"date":278,"close":279},"2021-08-06",54.55500030517578,{"date":281,"close":282},"2021-08-13",56.80500030517578,{"date":284,"close":285},"2021-08-20",54.529998779296875,{"date":287,"close":288},"2021-08-27",56.1150016784668,{"date":290,"close":291},"2021-09-03",54.32500076293945,{"date":293,"close":294},"2021-09-10",52.40999984741211,{"date":296,"close":297},"2021-09-17",52.79999923706055,{"date":299,"close":300},"2021-09-24",50.369998931884766,{"date":302,"close":303},"2021-10-01",48.665000915527344,{"date":305,"close":306},"2021-10-08",49.1349983215332,{"date":308,"close":309},"2021-10-15",50.76499938964844,{"date":311,"close":312},"2021-10-22",52.05500030517578,{"date":314,"close":315},"2021-10-29",54.35499954223633,{"date":317,"close":318},"2021-11-05",56.375,{"date":320,"close":321},"2021-11-12",57.60499954223633,{"date":323,"close":324},"2021-11-19",59.35499954223633,{"date":326,"close":327},"2021-11-26",57.68000030517578,{"date":329,"close":330},"2021-12-03",58.970001220703125,{"date":332,"close":333},"2021-12-10",60.71500015258789,{"date":335,"close":336},"2021-12-17",56.220001220703125,{"date":338,"close":339},"2021-12-23",58.4900016784668,{"date":341,"close":342},"2021-12-31",61.029998779296875,{"date":344,"close":345},"2022-01-07",53.22999954223633,{"date":347,"close":348},"2022-01-14",57.64500045776367,{"date":350,"close":351},"2022-01-21",49.755001068115234,{"date":353,"close":354},"2022-01-28",50.01499938964844,{"date":356,"close":357},"2022-02-04",46.41999816894531,{"date":359,"close":360},"2022-02-11",45.97999954223633,{"date":362,"close":363},"2022-02-18",46.720001220703125,{"date":365,"close":366},"2022-02-25",48.869998931884766,{"date":368,"close":369},"2022-03-04",49.3650016784668,{"date":371,"close":372},"2022-03-11",47.3849983215332,{"date":374,"close":375},"2022-03-18",48.150001525878906,{"date":377,"close":378},"2022-03-25",41.435001373291016,{"date":380,"close":381},"2022-04-01",40.09000015258789,{"date":383,"close":384},"2022-04-08",39.45500183105469,{"date":386,"close":387},"2022-04-14",40.68000030517578,{"date":389,"close":390},"2022-04-22",40.07500076293945,{"date":392,"close":393},"2022-04-29",41.275001525878906,{"date":395,"close":396},"2022-05-06",41.505001068115234,{"date":398,"close":399},"2022-05-13",41.43000030517578,{"date":401,"close":402},"2022-05-20",40.96500015258789,{"date":404,"close":405},"2022-05-27",42.8849983215332,{"date":407,"close":408},"2022-06-03",42.59000015258789,{"date":410,"close":411},"2022-06-10",40.05500030517578,{"date":413,"close":414},"2022-06-17",32.89500045776367,{"date":416,"close":417},"2022-06-24",36.904998779296875,{"date":419,"close":420},"2022-07-01",38.595001220703125,{"date":422,"close":423},"2022-07-08",40.880001068115234,{"date":425,"close":426},"2022-07-15",41.474998474121094,{"date":428,"close":429},"2022-07-22",43.720001220703125,{"date":431,"close":432},"2022-07-29",44.150001525878906,{"date":434,"close":435},"2022-08-05",42.744998931884766,{"date":437,"close":438},"2022-08-12",44.584999084472656,{"date":440,"close":441},"2022-08-19",41.70000076293945,{"date":443,"close":444},"2022-08-26",40.22999954223633,{"date":446,"close":447},"2022-09-02",38.584999084472656,{"date":449,"close":450},"2022-09-09",39.40999984741211,{"date":452,"close":453},"2022-09-16",37.13999938964844,{"date":455,"close":456},"2022-09-23",36.66999816894531,{"date":458,"close":459},"2022-09-30",35.1349983215332,{"date":461,"close":462},"2022-10-07",37.095001220703125,{"date":464,"close":465},"2022-10-14",33.33000183105469,{"date":467,"close":468},"2022-10-21",34.494998931884766,{"date":470,"close":471},"2022-10-28",38.375,{"date":473,"close":474},"2022-11-04",36.93000030517578,{"date":476,"close":477},"2022-11-11",41.869998931884766,{"date":479,"close":480},"2022-11-18",40.665000915527344,{"date":482,"close":483},"2022-11-25",43.01499938964844,{"date":485,"close":486},"2022-12-02",43.32500076293945,{"date":488,"close":489},"2022-12-09",43.89500045776367,{"date":491,"close":492},"2022-12-16",46.165000915527344,{"date":494,"close":495},"2022-12-23",46.130001068115234,{"date":497,"close":498},"2022-12-30",46.099998474121094,{"date":500,"close":501},"2023-01-06",49.900001525878906,{"date":503,"close":504},"2023-01-13",50.51499938964844,{"date":506,"close":507},"2023-01-20",50.09000015258789,{"date":509,"close":510},"2023-01-27",53.29499816894531,{"date":512,"close":513},"2023-02-03",56.65999984741211,{"date":515,"close":516},"2023-02-10",56.31999969482422,{"date":518,"close":519},"2023-02-17",54.51499938964844,{"date":521,"close":522},"2023-02-24",53.79999923706055,{"date":524,"close":525},"2023-03-03",54.9900016784668,{"date":527,"close":528},"2023-03-10",53.244998931884766,{"date":530,"close":531},"2023-03-17",54.73500061035156,{"date":533,"close":534},"2023-03-24",57.33000183105469,{"date":536,"close":537},"2023-03-31",58.380001068115234,{"date":539,"close":540},"2023-04-06",57.005001068115234,{"date":542,"close":543},"2023-04-14",60.025001525878906,{"date":545,"close":546},"2023-04-21",63.38999938964844,{"date":548,"close":549},"2023-04-28",64.0250015258789,{"date":551,"close":552},"2023-05-05",63.06999969482422,{"date":554,"close":555},"2023-05-12",63.16999816894531,{"date":557,"close":558},"2023-05-19",60.689998626708984,{"date":560,"close":561},"2023-05-26",58.525001525878906,{"date":563,"close":564},"2023-06-02",61.57500076293945,{"date":566,"close":567},"2023-06-09",64.83499908447266,{"date":569,"close":570},"2023-06-16",65.16500091552734,{"date":572,"close":573},"2023-06-23",68.52999877929688,{"date":575,"close":576},"2023-06-30",71.13500213623047,{"date":578,"close":579},"2023-07-07",66.375,{"date":581,"close":582},"2023-07-14",72.92500305175781,{"date":584,"close":585},"2023-07-21",70.25499725341797,{"date":587,"close":588},"2023-07-28",75.24500274658203,{"date":590,"close":591},"2023-08-04",73.8550033569336,{"date":593,"close":594},"2023-08-11",72.19999694824219,{"date":596,"close":597},"2023-08-18",67.41000366210938,{"date":599,"close":600},"2023-08-25",66.54499816894531,{"date":602,"close":603},"2023-09-01",70.57499694824219,{"date":605,"close":606},"2023-09-08",66.70500183105469,{"date":608,"close":609},"2023-09-15",64.45999908447266,{"date":611,"close":612},"2023-09-22",61.36000061035156,{"date":614,"close":615},"2023-09-29",61.19499969482422,{"date":617,"close":618},"2023-10-06",57.84000015258789,{"date":620,"close":621},"2023-10-13",56.525001525878906,{"date":623,"close":624},"2023-10-20",55.43000030517578,{"date":626,"close":627},"2023-10-27",55.77000045776367,{"date":629,"close":630},"2023-11-03",66.70999908447266,{"date":632,"close":633},"2023-11-10",67.2699966430664,{"date":635,"close":636},"2023-11-17",71.25,{"date":638,"close":639},"2023-11-24",70.81999969482422,{"date":641,"close":642},"2023-12-01",73.4749984741211,{"date":644,"close":645},"2023-12-08",78.77999877929688,{"date":647,"close":648},"2023-12-15",86.51499938964844,{"date":650,"close":651},"2023-12-22",86.76000213623047,{"date":653,"close":654},"2023-12-29",87.0999984741211,{"date":656,"close":657},"2024-01-05",83.95500183105469,{"date":659,"close":660},"2024-01-12",85.96499633789062,{"date":662,"close":663},"2024-01-19",87.00499725341797,{"date":665,"close":666},"2024-01-26",82.71499633789062,{"date":668,"close":669},"2024-02-02",75.30999755859375,{"date":671,"close":672},"2024-02-09",77.20999908447266,{"date":674,"close":675},"2024-02-16",75.2249984741211,{"date":677,"close":678},"2024-02-23",78.45999908447266,{"date":680,"close":681},"2024-03-01",79.80500030517578,{"date":683,"close":684},"2024-03-08",79.91999816894531,{"date":686,"close":687},"2024-03-15",78.65499877929688,{"date":689,"close":690},"2024-03-22",82.9749984741211,{"date":692,"close":693},"2024-03-28",87.7300033569336,{"date":695,"close":696},"2024-04-05",81.79499816894531,{"date":698,"close":699},"2024-04-12",79.56500244140625,{"date":701,"close":702},"2024-04-19",75.21499633789062,{"date":704,"close":705},"2024-04-26",84.73999786376953,{"date":707,"close":708},"2024-05-03",88.5199966430664,{"date":710,"close":711},"2024-05-10",90.13999938964844,{"date":713,"close":714},"2024-05-17",91.5,{"date":716,"close":717},"2024-05-24",87.30999755859375,{"date":719,"close":720},"2024-05-31",88.17500305175781,{"date":722,"close":723},"2024-06-07",84.62000274658203,{"date":725,"close":726},"2024-06-14",81.37000274658203,{"date":728,"close":729},"2024-06-21",80.11000061035156,{"date":731,"close":732},"2024-06-28",80.92500305175781,{"date":734,"close":735},"2024-07-05",76.11499786376953,{"date":737,"close":738},"2024-07-12",88.97000122070312,{"date":740,"close":741},"2024-07-19",95.05000305175781,{"date":743,"close":744},"2024-07-26",100.05000305175781,{"date":746,"close":747},"2024-08-02",95.65499877929688,{"date":749,"close":750},"2024-08-09",89.28500366210938,{"date":752,"close":753},"2024-08-16",89.87999725341797,{"date":755,"close":756},"2024-08-23",102.97000122070312,{"date":758,"close":759},"2024-08-30",99.03500366210938,{"date":761,"close":762},"2024-09-06",94.82499694824219,{"date":764,"close":765},"2024-09-13",101.77999877929688,{"date":767,"close":768},"2024-09-20",101.66500091552734,{"date":770,"close":771},"2024-09-27",101.87000274658203,{"date":773,"close":774},"2024-10-04",99.0199966430664,{"date":776,"close":777},"2024-10-11",96.8949966430664,{"date":779,"close":780},"2024-10-18",102,{"date":782,"close":783},"2024-10-25",91.41999816894531,{"date":785,"close":786},"2024-11-01",91.72000122070312,{"date":788,"close":789},"2024-11-08",95.38500213623047,{"date":791,"close":792},"2024-11-15",89.70500183105469,{"date":794,"close":795},"2024-11-22",92.22000122070312,{"date":797,"close":798},"2024-11-29",95.53500366210938,{"date":800,"close":801},"2024-12-06",90.30500030517578,{"date":803,"close":804},"2024-12-13",84.21499633789062,{"date":806,"close":807},"2024-12-20",77.30500030517578,{"date":809,"close":810},"2024-12-27",77.05000305175781,{"date":812,"close":813},"2025-01-03",75.72000122070312,{"date":815,"close":816},"2025-01-10",73.93000030517578,{"date":818,"close":819},"2025-01-17",80.58000183105469,{"date":821,"close":822},"2025-01-24",80.9800033569336,{"date":824,"close":825},"2025-01-31",77.87000274658203,{"date":827,"close":828},"2025-02-07",73.76000213623047,{"date":830,"close":831},"2025-02-14",73.77999877929688,{"date":833,"close":831},"2025-02-21",{"date":835,"close":836},"2025-02-28",72.47000122070312,{"date":838,"close":839},"2025-03-07",77.5999984741211,{"date":841,"close":842},"2025-03-14",70.41999816894531,{"date":844,"close":845},"2025-03-21",70.37999725341797,{"date":847,"close":848},"2025-03-28",70.33000183105469,{"date":850,"close":851},"2025-04-04",69.13999938964844,{"date":853,"close":854},"2025-04-11",63.97999954223633,{"date":856,"close":857},"2025-04-17",65.12999725341797,{"date":859,"close":860},"2025-04-25",67.94999694824219,{"date":862,"close":863},"2025-05-02",68.68000030517578,{"date":865,"close":866},"2025-05-09",68.20999908447266,{"date":868,"close":869},"2025-05-16",69.02999877929688,{"date":871,"close":872},"2025-05-23",64.22000122070312,{"date":874,"close":875},"2025-05-30",63.61000061035156,{"date":877,"close":878},"2025-06-06",64,{"date":880,"close":881},"2025-06-13",64.47000122070312,{"date":883,"close":884},"2025-06-20",63.90999984741211,{"date":886,"close":887},"2025-06-27",66.76000213623047,{"date":889,"close":890},"2025-07-03",70.62999725341797,{"date":892,"close":893},"2025-07-11",73.7699966430664,{"date":895,"close":896},"2025-07-18",69.95999908447266,{"date":898,"close":899},"2025-07-25",69.7699966430664,{"date":901,"close":902},"2025-07-30",67.97000122070312,{"date":904,"close":905},"2025-07-31",67.33999633789062,{"date":907,"close":908},"2025-08-01",71.12999725341797,{"date":910,"close":911},"2025-08-04",72.55999755859375,{"date":913,"close":914},"2025-08-05",73.29000091552734,{"date":916,"close":917},"2025-08-06",71.94000244140625,{"date":919,"close":920},"2025-08-07",71.75,{"date":922,"close":923},"2025-08-08",72.16000366210938,{"date":925,"close":926},"2025-08-11",71.6500015258789,{"date":928,"close":929},"2025-08-12",74.51000213623047,{"date":931,"close":932},"2025-08-13",78.08999633789062,{"date":934,"close":935},"2025-08-14",77,{"date":937,"close":935},"2025-08-15",{"date":939,"close":940},"2025-08-18",77.2300033569336,{"date":942,"close":943},"2025-08-19",77.25,{"date":945,"close":946},"2025-08-20",74.98999786376953,{"date":948,"close":949},"2025-08-21",74.88999938964844,{"date":951,"close":952},"2025-08-22",80.08000183105469,{"date":954,"close":955},"2025-08-25",78.30000305175781,{"date":957,"close":958},"2025-08-26",77.18000030517578,{"date":960,"close":961},"2025-08-27",77.86000061035156,{"date":963,"close":964},"2025-08-28",77.81999969482422,{"date":966,"close":967},"2025-08-29",77.69000244140625,{"date":969,"close":970},"2025-09-02",76.27999877929688,{"date":972,"close":973},"2025-09-03",76.77999877929688,{"date":975,"close":976},"2025-09-04",81.5,{"date":978,"close":979},"2025-09-05",82.83000183105469,{"date":981,"close":982},"2025-09-08",82.13999938964844,{"date":984,"close":985},"2025-09-09",79.08999633789062,{"date":987,"close":988},"2025-09-10",78.56999969482422,{"date":990,"close":991},"2025-09-11",81.05999755859375,{"date":993,"close":994},"2025-09-12",78.79000091552734,{"date":996,"close":958},"2025-09-15",{"date":998,"close":999},"2025-09-16",76.30999755859375,{"date":1001,"close":1002},"2025-09-17",75.45999908447266,{"date":1004,"close":1005},"2025-09-18",76.58000183105469,{"date":1007,"close":1008},"2025-09-19",75.44000244140625,{"date":1010,"close":1011},"2025-09-22",73.19999694824219,{"date":1013,"close":1014},"2025-09-23",73,{"date":1016,"close":1017},"2025-09-24",73.0199966430664,{"date":1019,"close":1020},"2025-09-25",71.38999938964844,{"date":1022,"close":1023},"2025-09-26",72.3499984741211,{"date":1025,"close":1026},"2025-09-29",72.73999786376953,{"date":1028,"close":1029},"2025-09-30",72.43000030517578,{"date":1031,"close":1032},"2025-10-01",73.5199966430664,{"date":1034,"close":1035},"2025-10-02",73.70999908447266,{"date":1037,"close":1038},"2025-10-03",74.7300033569336,{"date":1040,"close":1041},"2025-10-06",72.19000244140625,{"date":1043,"close":1044},"2025-10-07",69.7300033569336,{"date":1046,"close":1047},"2025-10-08",68.80000305175781,{"date":1049,"close":1050},"2025-10-09",67.91000366210938,{"date":1052,"close":1053},"2025-10-10",66.54000091552734,{"date":1055,"close":1056},"2025-10-13",66.79000091552734,{"date":1058,"close":1059},"2025-10-14",69.44000244140625,{"date":1061,"close":1062},"2025-10-15",69.62000274658203,{"date":1064,"close":1065},"2025-10-16",69.79000091552734,{"date":1067,"close":1068},"2025-10-17",70.13999938964844,{"date":1070,"close":1071},"2025-10-20",70.47000122070312,{"date":1073,"close":1020},"2025-10-21",{"date":1075,"close":1076},"2025-10-22",70.66999816894531,{"date":1078,"close":1079},"2025-10-23",71.66000366210938,{"date":1081,"close":1082},"2025-10-24",71.41000366210938,{"date":1084,"close":1082},"2025-10-27",{"date":1086,"close":1087},"2025-10-28",71.04000091552734,{"date":1089,"close":1090},"2025-10-29",67.08000183105469,{"date":1092,"close":1093},"2025-10-30",67.4800033569336,{"date":1095,"close":1096},"2025-10-31",67.55999755859375,{"date":1098,"close":1099},"2025-11-03",65.7699966430664,{"date":1101,"close":1102},"2025-11-04",65.30999755859375,{"date":1104,"close":1105},"2025-11-05",66.4000015258789,{"date":1107,"close":1108},"2025-11-06",65.43000030517578,{"date":1110,"close":1111},"2025-11-07",67,{"date":1113,"close":1114},"2025-11-10",67.0199966430664,{"date":1116,"close":1117},"2025-11-11",68.87999725341797,{"date":1119,"close":1120},"2025-11-12",67.81999969482422,{"date":1122,"close":1123},"2025-11-13",66.4800033569336,{"date":1125,"close":1126},"2025-11-14",66.73999786376953,{"date":1128,"close":1129},"2025-11-17",64.55999755859375,{"date":1131,"close":1132},"2025-11-18",65.68000030517578,{"date":1134,"close":1135},"2025-11-19",65.70999908447266,{"date":1137,"close":1132},"2025-11-20",{"date":1139,"close":1140},"2025-11-21",70.29000091552734,{"date":1142,"close":1143},"2025-11-24",70.08000183105469,{"date":1145,"close":1146},"2025-11-25",73.05000305175781,{"date":1148,"close":1149},"2025-11-26",73.91999816894531,{"date":1151,"close":1152},"2025-11-28",73.08000183105469,{"date":1154,"close":1155},"2025-12-01",72.95999908447266,{"date":1157,"close":1158},"2025-12-02",73.16000366210938,{"date":1160,"close":1161},"2025-12-03",74.66000366210938,{"date":1163,"close":1164},"2025-12-04",72.52999877929688,{"date":1166,"close":1167},"2025-12-05",72.2300033569336,{"date":1169,"close":1170},"2025-12-08",70.63999938964844,{"date":1172,"close":1173},"2025-12-09",69.75,{"date":1175,"close":1176},"2025-12-10",72.12000274658203,{"date":1178,"close":1179},"2025-12-11",72.56999969482422,{"date":1181,"close":1182},"2025-12-12",71.95999908447266,{"date":1184,"close":1185},"2025-12-15",71.0999984741211,{"date":1187,"close":1188},"2025-12-16",69.77999877929688,{"date":1190,"close":1191},"2025-12-17",68.29000091552734,{"date":1193,"close":1194},"2025-12-18",68.2699966430664,{"date":1196,"close":1197},"2025-12-19",66.58000183105469,{"date":1199,"close":1200},"2025-12-22",65.55000305175781,{"date":1202,"close":1203},"2025-12-23",65.69999694824219,{"date":1205,"close":1206},"2025-12-24",66.55999755859375,{"date":1208,"close":1209},"2025-12-26",66.80000305175781,{"date":1211,"close":1212},"2025-12-29",66.41000366210938,{"date":1214,"close":1215},"2025-12-30",66.38999938964844,{"date":1217,"close":1218},"2025-12-31",65.80000305175781,{"date":1220,"close":1221},"2026-01-02",66.2300033569336,{"date":1223,"close":1224},"2026-01-05",66.87000274658203,{"date":1226,"close":1227},"2026-01-06",67.37000274658203,{"date":1229,"close":1230},"2026-01-07",66.19999694824219,{"date":1232,"close":1233},"2026-01-08",68.36000061035156,{"date":1235,"close":1236},"2026-01-09",75.44999694824219,{"date":1238,"close":1239},"2026-01-12",76.01000213623047,{"date":1241,"close":1242},"2026-01-13",78.63999938964844,{"date":1244,"close":1245},"2026-01-14",77.08000183105469,{"date":1247,"close":1248},"2026-01-15",78.25,{"date":1250,"close":1251},"2026-01-16",76.1500015258789,{"date":1253,"close":1161},"2026-01-20",{"date":1255,"close":1256},"2026-01-21",76.0999984741211,{"date":1258,"close":1259},"2026-01-22",74.55000305175781,{"date":1261,"close":1262},"2026-01-23",72,{"date":1264,"close":1265},"2026-01-26",71.69999694824219,{"date":1267,"close":1268},"2026-01-27",69.56999969482422,{"date":1270,"close":1271},"2026-01-28",69.18000030517578,{"date":1273,"close":896},"2026-01-29",{"date":1275,"close":1276},"2026-01-30",69.51000213623047,{"date":1278,"close":1279},"2026-02-02",70.19000244140625,{"date":1281,"close":1282},"2026-02-03",72.7699966430664,{"date":1284,"close":1285},"2026-02-04",75.41999816894531,{"date":1287,"close":1288},"2026-02-05",75.48999786376953,{"date":1290,"close":1291},"2026-02-06",75.91000366210938,{"date":1293,"close":1002},"2026-02-09",{"date":1295,"close":1296},"2026-02-10",78.51000213623047,{"date":1298,"close":1299},"2026-02-11",78.05000305175781,{"date":1301,"close":1302},"2026-02-12",76.80999755859375,{"date":1304,"close":1305},"2026-02-13",80.5999984741211,{"date":1307,"close":1308},"2026-02-17",80.1500015258789,{"date":1310,"close":51},"2026-02-18",{"date":118,"close":1312},77.80999755859375,{"date":132,"close":1314},77.83000183105469,{"date":1316,"close":1317},"2026-02-23",76.80000305175781,{"date":1319,"close":1320},"2026-02-24",77.4800033569336,{"date":1322,"close":1323},"2026-02-25",74.58000183105469,{"date":1325,"close":1008},"2026-02-26",{"date":1327,"close":1285},"2026-02-27",{"date":1329,"close":1330},"2026-03-02",72.69000244140625,{"date":1332,"close":1333},"2026-03-03",72.08000183105469,{"date":1335,"close":1336},"2026-03-04",71.44000244140625,{"date":1338,"close":1339},"2026-03-05",68.94000244140625,{"date":1341,"close":1342},"2026-03-06",67.69000244140625,{"date":1344,"close":1345},"2026-03-09",68.02999877929688,{"date":1347,"close":1348},"2026-03-10",67.12999725341797,{"date":1350,"close":1351},"2026-03-11",65.2300033569336,{"date":1353,"close":1354},"2026-03-12",62.779998779296875,{"date":1356,"close":1357},"2026-03-13",63.08000183105469,{"date":1359,"close":1360},"2026-03-16",64.12999725341797,{"date":1362,"close":1363},"2026-03-17",64.18000030517578,{"date":1365,"close":1366},"2026-03-18",61.16999816894531,{"date":1368,"close":1369},"2026-03-19",60.20000076293945,{"date":1371,"close":1372},"2026-03-20",58.7599983215332,{"date":76,"close":1374},61.34000015258789,{"date":1376,"close":1377},"2026-03-24",60.95000076293945,{"date":1379,"close":1380},"2026-03-25",61.59000015258789,{"date":1382,"close":1383},"2026-03-26",60.540000915527344,{"date":1385,"close":1386},"2026-03-27",60,{"date":1388,"close":1389},"2026-03-30",60.06999969482422,{"date":1391,"close":1392},"2026-03-31",61.84000015258789,{"date":1394,"close":1395},"2026-04-01",62.11000061035156,{"date":1397,"close":1398},"2026-04-02",62.15999984741211,{"date":1400,"close":1357},"2026-04-06",{"date":1402,"close":1403},"2026-04-07",61.08000183105469,{"date":1405,"close":1406},"2026-04-08",65.05000305175781,{"date":1408,"close":1409},"2026-04-09",66.69000244140625,{"date":1411,"close":1412},"2026-04-10",66.55000305175781,{"date":1414,"close":1105},"2026-04-13",{"date":1416,"close":1417},"2026-04-14",66.63999938964844,{"date":1419,"close":1420},"2026-04-15",65.02999877929688,{"date":1422,"close":1423},"2026-04-16",64.31999969482422,{"date":1425,"close":1426},"2026-04-17",68.06999969482422,{"date":224,"close":1428},69.43000030517578,{"date":1430,"close":1431},"2026-04-21",69.48999786376953,{"date":1433,"close":1434},"2026-04-22",68.70999908447266,{"date":1436,"close":1437},"2026-04-23",69.9000015258789,{"date":1439,"close":1440},"2026-04-24",69.06999969482422,{"date":1442,"close":1044},"2026-04-27",{"date":1444,"close":1445},"2026-04-28",69.37000274658203,{"date":1447,"close":1114},"2026-04-29",{"date":1449,"close":905},"2026-04-30",{"date":1451,"close":1452},"2026-05-01",66.33999633789062,{"date":1454,"close":1455},"2026-05-04",63.04999923706055,{"date":1457,"close":1458},"2026-05-05",64.12000274658203,{"date":1460,"close":1461},"2026-05-06",64.86000061035156,{"date":1463,"close":1464},"2026-05-07",64.44000244140625,{"date":1466,"close":1467},"2026-05-08",65.16000366210938,{"date":1469,"close":1470},"2026-05-11",63.790000915527344,{"date":47,"close":1472},62.47999954223633,{"date":1474,"close":1475},"2026-05-13",61.529998779296875,{"date":1477,"close":1478},"2026-05-14",61.849998474121094,{"date":1480,"close":1481},"2026-05-15",59.16999816894531,{"date":1483,"close":1484},"2026-05-18",61.209999084472656,{"date":1486,"close":1487},"2026-05-19",60.869998931884766,{"date":1489,"close":1490},"2026-05-20",63.68000030517578,{"date":1492,"close":1493},"2026-05-21",63.880001068115234,{"date":1495,"close":1496},"2026-05-22",64.2300033569336,{"date":1498,"close":1499},"2026-05-26",64.79000091552734,{"date":1501,"close":1502},"2026-05-27",66.47000122070312,{"date":1504,"close":1505},"2026-05-28",65.62000274658203,{"date":1507,"close":1508},"2026-05-29",65.23999786376953,{"date":1510,"close":1511},"2026-06-01",68.62000274658203,{"date":1513,"close":1514},"2026-06-02",68.12000274658203,{"date":1516,"close":1517},"2026-06-03",67.11000061035156,{"date":1519,"close":1520},"2026-06-04",68.19000244140625,{"date":1522,"close":1523},"2026-06-05",68.33000183105469,{"date":1525,"close":1526},"2026-06-08",68.23999786376953,{"date":1528,"close":1529},"2026-06-09",72.08999633789062,{"date":1531,"close":1532},"2026-06-10",70.55999755859375,{"date":1534,"close":1535},"2026-06-11",73.58999633789062,{"date":1537,"close":1538},"2026-06-12",74.44000244140625,{"date":1540,"close":1541},"2026-06-15",72.9000015258789,{"date":1543,"close":1544},"2026-06-16",74.29000091552734,{"date":1546,"close":1547},"2026-06-17",72.44999694824219,{"date":1549,"close":1550},"2026-06-18",75.7300033569336,{"date":1552,"close":1553},"2026-06-22",75.08000183105469,{"date":1555,"close":1556},"2026-06-23",75.5999984741211,{"date":1558,"close":1559},"2026-06-24",82.38999938964844,{"date":1561,"close":1562},"2026-06-25",83.33999633789062,{"date":1564,"close":1565},"2026-06-26",85.18000030517578,{"date":1567,"close":1568},"2026-06-29",84.30999755859375,{"date":1570,"close":1571},"2026-06-30",83.8499984741211,{"date":1573,"close":1574},"2026-07-01",81.55000305175781,{"date":1576,"close":1577},"2026-07-02",81.86000061035156,{"date":1579,"close":1580},"2026-07-06",79.9000015258789,{"date":1582,"close":1583},"2026-07-07",78.30999755859375,{"date":1585,"close":1323},"2026-07-08",{"date":1587,"close":1588},"2026-07-09",74.91000366210938,{"date":1590,"close":1591},"2026-07-10",75.5,{"date":1593,"close":1594},"2026-07-13",73.83000183105469,{"date":1596,"close":1597},"2026-07-14",73.72000122070312,{"date":1599,"close":1600},"2026-07-15",75.16999816894531,{"date":1602,"close":1603},"2026-07-16",77.44000244140625,{"date":1605,"close":1606},"2026-07-17",74.16999816894531,{"date":1608,"close":1609},"2026-07-20",71.18000030517578,{"date":1611,"close":1079},"2026-07-21",{"date":1613,"close":1614},"2026-07-22",72.2699966430664,{"date":1616,"close":1617},"2026-07-23",71.58000183105469,{"date":1619,"close":1620},"2026-07-27",73.3499984741211,{"date":1622,"close":1623},"2026-07-28",73.23999786376953,{"date":1625,"close":1626},"2026-07-29",71.61000061035156,{"date":1628,"close":1629},"2026-07-30",70.80999755859375,{"date":222,"close":1631},70.19999694824219,{"count":226,"fetchedAt":1633,"source":217},"2026-08-03T21:11:06.547Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1635},"\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>",1785791466517]