[{"data":1,"prerenderedAt":1503},["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-NVR":25,"$f8-Fmj23zYuIQKfv-YqwP5v-VNkBgqmBNmVtvkODOkFs":26,"ticker-mcap-NVR":86,"ticker-profile-NVR":95,"ticker-earnings-NVR":109,"ticker-congress-NVR":113,"i-lucide:info":1501},{"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":82},{"identity":28,"transactions":33,"sectorSlug":62,"relatedTickers":63},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"906163","NVR INC","Construction","NVR",[34,49],{"cik":29,"filedAt":35,"filingId":36,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-05-29T17:47:32.000Z","0000906163-26-000081-0","Ross Susan Williamson","","D",1700,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1681036\u002F000090616326000081\u002F0000906163-26-000081-index.htm",238,624,404600,"M","2026-05-29","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":50,"filingId":51,"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":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":53,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":25,"totalValue":56,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":60,"insiderHistory":61},"2026-04-27T13:51:54.000Z","0000906163-26-000036-0","DeVito Michael J",6699.5,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1867171\u002F000090616326000036\u002Fwk-form4_1777297910.xml",11,73694.5,"P","2026-04-24","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"construction",[64,67,70,73,76,79],{"ticker":65,"issuerName":66},"IESC","IES Holdings, Inc.",{"ticker":68,"issuerName":69},"MTRX","MATRIX SERVICE CO",{"ticker":71,"issuerName":72},"BLD","TopBuild Corp",{"ticker":74,"issuerName":75},"PWR","QUANTA SERVICES, INC.",{"ticker":77,"issuerName":78},"AGX","ARGAN INC",{"ticker":80,"issuerName":81},"IBP","Installed Building Products, Inc.",{"count":83,"fetchedAt":84,"source":85},2,"2026-07-17T21:05:08.295Z","sqlite",{"data":87,"meta":93},{"value":88,"quality":89,"closeDate":90,"ageDays":91,"sharesAsOf":92},18088225884.802734,"fresh","2026-07-16",1,"2026-04-30",{"count":91,"fetchedAt":94,"source":85},"2026-07-17T21:05:08.296Z",{"data":96,"meta":108},{"ticker":32,"ceo":97,"industry":98,"fullTimeEmployees":99,"ipoDate":100,"country":101,"state":102,"city":103,"website":104,"exchangeShort":25,"marketCap":25,"beta":105,"range52w":106,"fetchedAt":107},"Eugene James Bredow","Residential Construction",7000,"1985-07-22","US","VA","Reston","https:\u002F\u002Fwww.nvrinc.com",0.902,"5501.01-8618.28","2026-07-08T07:00:43.323Z",{"count":91,"fetchedAt":94,"source":85},{"data":110,"meta":112},{"ticker":32,"points":111},[],{"count":91,"fetchedAt":94,"source":85},{"data":114,"meta":1499},{"congressTrades":115,"insiderTrades":116,"priceHistory":119,"ticker":32},[],[117,118],{"cik":29,"filedAt":35,"filingId":36,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":50,"filingId":51,"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":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":53,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":25,"totalValue":56,"transactionCode":57,"transactionDate":58},[120,123,126,129,132,135,138,141,144,147,150,153,156,159,162,165,168,171,174,177,180,183,186,189,192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1334,1337,1340,1343,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497],{"date":121,"close":122},"2021-07-23",5130.02978515625,{"date":124,"close":125},"2021-07-30",5222.60009765625,{"date":127,"close":128},"2021-08-06",5212.9501953125,{"date":130,"close":131},"2021-08-13",5252.490234375,{"date":133,"close":134},"2021-08-20",5160.72998046875,{"date":136,"close":137},"2021-08-27",5139.27001953125,{"date":139,"close":140},"2021-09-03",5100.64013671875,{"date":142,"close":143},"2021-09-10",5132.1298828125,{"date":145,"close":146},"2021-09-17",5070.740234375,{"date":148,"close":149},"2021-09-24",4952.9599609375,{"date":151,"close":152},"2021-10-01",4785.330078125,{"date":154,"close":155},"2021-10-08",4838.240234375,{"date":157,"close":158},"2021-10-15",4966.52978515625,{"date":160,"close":161},"2021-10-22",4875.5,{"date":163,"close":164},"2021-10-29",4894.7998046875,{"date":166,"close":167},"2021-11-05",5089.240234375,{"date":169,"close":170},"2021-11-12",5253.81005859375,{"date":172,"close":173},"2021-11-19",5216.009765625,{"date":175,"close":176},"2021-11-26",5291.10009765625,{"date":178,"close":179},"2021-12-03",5480.85986328125,{"date":181,"close":182},"2021-12-10",5935.72021484375,{"date":184,"close":185},"2021-12-17",5636.77978515625,{"date":187,"close":188},"2021-12-23",5784.6298828125,{"date":190,"close":191},"2021-12-31",5908.8701171875,{"date":193,"close":194},"2022-01-07",5438.8798828125,{"date":196,"close":197},"2022-01-14",5718,{"date":199,"close":200},"2022-01-21",5154.97998046875,{"date":202,"close":203},"2022-01-28",5206.97021484375,{"date":205,"close":206},"2022-02-04",5275.02978515625,{"date":208,"close":209},"2022-02-11",5037.5,{"date":211,"close":212},"2022-02-18",4996.0400390625,{"date":214,"close":215},"2022-02-25",4917.490234375,{"date":217,"close":218},"2022-03-04",4919.81005859375,{"date":220,"close":221},"2022-03-11",4752.5400390625,{"date":223,"close":224},"2022-03-18",4988.72998046875,{"date":226,"close":227},"2022-03-25",4668.0400390625,{"date":229,"close":230},"2022-04-01",4531.41015625,{"date":232,"close":233},"2022-04-08",4293.89013671875,{"date":235,"close":236},"2022-04-14",4335.4501953125,{"date":238,"close":239},"2022-04-22",4282.8798828125,{"date":241,"close":242},"2022-04-29",4376.2099609375,{"date":244,"close":245},"2022-05-06",4415.6201171875,{"date":247,"close":248},"2022-05-13",4293.56982421875,{"date":250,"close":251},"2022-05-20",4262.41015625,{"date":253,"close":254},"2022-05-27",4467.759765625,{"date":256,"close":257},"2022-06-03",4428,{"date":259,"close":260},"2022-06-10",4173.58984375,{"date":262,"close":263},"2022-06-17",3699.919921875,{"date":265,"close":266},"2022-06-24",4049.719970703125,{"date":268,"close":269},"2022-07-01",4168.91015625,{"date":271,"close":272},"2022-07-08",4370.7998046875,{"date":274,"close":275},"2022-07-15",4363.43017578125,{"date":277,"close":278},"2022-07-22",4552.60986328125,{"date":280,"close":281},"2022-07-29",4393.10009765625,{"date":283,"close":284},"2022-08-05",4359.72998046875,{"date":286,"close":287},"2022-08-12",4454.72021484375,{"date":289,"close":290},"2022-08-19",4273.2900390625,{"date":292,"close":293},"2022-08-26",4224.990234375,{"date":295,"close":296},"2022-09-02",4093.1298828125,{"date":298,"close":299},"2022-09-09",4263.81982421875,{"date":301,"close":302},"2022-09-16",4085.719970703125,{"date":304,"close":305},"2022-09-23",4057.669921875,{"date":307,"close":308},"2022-09-30",3987.080078125,{"date":310,"close":311},"2022-10-07",4255.080078125,{"date":313,"close":314},"2022-10-14",3945.820068359375,{"date":316,"close":317},"2022-10-21",4046.64990234375,{"date":319,"close":320},"2022-10-28",4275.35986328125,{"date":322,"close":323},"2022-11-04",4161.89990234375,{"date":325,"close":326},"2022-11-11",4491.43994140625,{"date":328,"close":329},"2022-11-18",4392.58984375,{"date":331,"close":332},"2022-11-25",4498.759765625,{"date":334,"close":335},"2022-12-02",4687.60009765625,{"date":337,"close":338},"2022-12-09",4648.52978515625,{"date":340,"close":341},"2022-12-16",4815.8798828125,{"date":343,"close":344},"2022-12-23",4645,{"date":346,"close":347},"2022-12-30",4612.580078125,{"date":349,"close":350},"2023-01-06",4796.81982421875,{"date":352,"close":353},"2023-01-13",4992.240234375,{"date":355,"close":356},"2023-01-20",5024.06982421875,{"date":358,"close":359},"2023-01-27",5122.009765625,{"date":361,"close":362},"2023-02-03",5281.33984375,{"date":364,"close":365},"2023-02-10",5078.25,{"date":367,"close":368},"2023-02-17",5098.14013671875,{"date":370,"close":371},"2023-02-24",5132.47021484375,{"date":373,"close":374},"2023-03-03",5247.10009765625,{"date":376,"close":377},"2023-03-10",5235.47021484375,{"date":379,"close":380},"2023-03-17",5503,{"date":382,"close":383},"2023-03-24",5413,{"date":385,"close":386},"2023-03-31",5572.18994140625,{"date":388,"close":389},"2023-04-06",5468.080078125,{"date":391,"close":392},"2023-04-14",5632.5498046875,{"date":394,"close":395},"2023-04-21",5924.2001953125,{"date":397,"close":398},"2023-04-28",5840,{"date":400,"close":401},"2023-05-05",5852.47021484375,{"date":403,"close":404},"2023-05-12",5822.41015625,{"date":406,"close":407},"2023-05-19",5846.52001953125,{"date":409,"close":410},"2023-05-26",5617.56005859375,{"date":412,"close":413},"2023-06-02",5711,{"date":415,"close":416},"2023-06-09",5817.9599609375,{"date":418,"close":419},"2023-06-16",5990.3798828125,{"date":421,"close":422},"2023-06-23",6160.2099609375,{"date":424,"close":425},"2023-06-30",6350.6201171875,{"date":427,"close":428},"2023-07-07",6062.77978515625,{"date":430,"close":431},"2023-07-14",6396.5498046875,{"date":433,"close":434},"2023-07-21",6244.68994140625,{"date":436,"close":437},"2023-07-28",6343.330078125,{"date":439,"close":440},"2023-08-04",6320.97021484375,{"date":442,"close":443},"2023-08-11",6156.72998046875,{"date":445,"close":446},"2023-08-18",6078.9599609375,{"date":448,"close":449},"2023-08-25",6081.14013671875,{"date":451,"close":452},"2023-09-01",6509.35009765625,{"date":454,"close":455},"2023-09-08",6307.18994140625,{"date":457,"close":458},"2023-09-15",6076.58984375,{"date":460,"close":461},"2023-09-22",5962.58984375,{"date":463,"close":464},"2023-09-29",5963.2998046875,{"date":466,"close":467},"2023-10-06",6049.2099609375,{"date":469,"close":470},"2023-10-13",5932.10009765625,{"date":472,"close":473},"2023-10-20",5488.10009765625,{"date":475,"close":476},"2023-10-27",5382.22021484375,{"date":478,"close":479},"2023-11-03",5890.6298828125,{"date":481,"close":482},"2023-11-10",6035.2900390625,{"date":484,"close":485},"2023-11-17",6298,{"date":487,"close":488},"2023-11-24",6195.06005859375,{"date":490,"close":491},"2023-12-01",6320.35009765625,{"date":493,"close":494},"2023-12-08",6535.89013671875,{"date":496,"close":497},"2023-12-15",6880.72998046875,{"date":499,"close":500},"2023-12-22",6980.169921875,{"date":502,"close":503},"2023-12-29",7000.4501953125,{"date":505,"close":506},"2024-01-05",6937.75,{"date":508,"close":509},"2024-01-12",7208.89990234375,{"date":511,"close":512},"2024-01-19",7207.990234375,{"date":514,"close":515},"2024-01-26",7035.81005859375,{"date":517,"close":518},"2024-02-02",7319.97998046875,{"date":520,"close":521},"2024-02-09",7447.990234375,{"date":523,"close":524},"2024-02-16",7390.64990234375,{"date":526,"close":527},"2024-02-23",7584.75,{"date":529,"close":530},"2024-03-01",7687.10009765625,{"date":532,"close":533},"2024-03-08",7654.990234375,{"date":535,"close":536},"2024-03-15",7565.8701171875,{"date":538,"close":539},"2024-03-22",7971.7099609375,{"date":541,"close":542},"2024-03-28",8099.9599609375,{"date":544,"close":545},"2024-04-05",7907.89013671875,{"date":547,"close":548},"2024-04-12",7817.97998046875,{"date":550,"close":551},"2024-04-19",7685,{"date":553,"close":554},"2024-04-26",7647.0400390625,{"date":556,"close":557},"2024-05-03",7586.5498046875,{"date":559,"close":560},"2024-05-10",7655.39013671875,{"date":562,"close":563},"2024-05-17",7669,{"date":565,"close":566},"2024-05-24",7416.31982421875,{"date":568,"close":569},"2024-05-31",7680.72998046875,{"date":571,"close":572},"2024-06-07",7497.669921875,{"date":574,"close":575},"2024-06-14",7602.330078125,{"date":577,"close":578},"2024-06-21",7626.419921875,{"date":580,"close":581},"2024-06-28",7588.56005859375,{"date":583,"close":584},"2024-07-05",7421.509765625,{"date":586,"close":587},"2024-07-12",8062.27001953125,{"date":589,"close":590},"2024-07-19",8428.580078125,{"date":592,"close":593},"2024-07-26",8600.599609375,{"date":595,"close":596},"2024-08-02",8546.259765625,{"date":598,"close":599},"2024-08-09",8506.240234375,{"date":601,"close":602},"2024-08-16",8668.9296875,{"date":604,"close":605},"2024-08-23",9321.26953125,{"date":607,"close":608},"2024-08-30",9172.4599609375,{"date":610,"close":611},"2024-09-06",9068.5400390625,{"date":613,"close":614},"2024-09-13",9369.580078125,{"date":616,"close":617},"2024-09-20",9473.009765625,{"date":619,"close":620},"2024-09-27",9734.5498046875,{"date":622,"close":623},"2024-10-04",9515,{"date":625,"close":626},"2024-10-11",9534.1904296875,{"date":628,"close":629},"2024-10-18",9924.400390625,{"date":631,"close":632},"2024-10-25",9329.740234375,{"date":634,"close":635},"2024-11-01",9139.3896484375,{"date":637,"close":638},"2024-11-08",9306.9404296875,{"date":640,"close":641},"2024-11-15",9026,{"date":643,"close":644},"2024-11-22",9007.240234375,{"date":646,"close":647},"2024-11-29",9235.580078125,{"date":649,"close":650},"2024-12-06",8946.330078125,{"date":652,"close":653},"2024-12-13",8587.6298828125,{"date":655,"close":656},"2024-12-20",8276.7802734375,{"date":658,"close":659},"2024-12-27",8208.3896484375,{"date":661,"close":662},"2025-01-03",8070.60009765625,{"date":664,"close":665},"2025-01-10",7845.22021484375,{"date":667,"close":668},"2025-01-17",8362.8603515625,{"date":670,"close":671},"2025-01-24",8200.5595703125,{"date":673,"close":674},"2025-01-31",8016.18017578125,{"date":676,"close":677},"2025-02-07",7558.0498046875,{"date":679,"close":680},"2025-02-14",7365.72021484375,{"date":682,"close":683},"2025-02-21",7094.7998046875,{"date":685,"close":686},"2025-02-28",7245.580078125,{"date":688,"close":689},"2025-03-07",7393.2099609375,{"date":691,"close":692},"2025-03-14",7236.52978515625,{"date":694,"close":695},"2025-03-21",7184.7900390625,{"date":697,"close":698},"2025-03-28",7181.68017578125,{"date":700,"close":701},"2025-04-04",7410.93017578125,{"date":703,"close":704},"2025-04-11",7203.2998046875,{"date":706,"close":707},"2025-04-17",7190.06982421875,{"date":709,"close":710},"2025-04-25",7071.419921875,{"date":712,"close":713},"2025-05-02",7124,{"date":715,"close":716},"2025-05-09",7150.18994140625,{"date":718,"close":719},"2025-05-16",7370.41015625,{"date":721,"close":722},"2025-05-23",7066.39013671875,{"date":724,"close":725},"2025-05-30",7115.93017578125,{"date":727,"close":728},"2025-06-06",7116.52978515625,{"date":730,"close":731},"2025-06-13",7225.669921875,{"date":733,"close":734},"2025-06-20",7157.93994140625,{"date":736,"close":737},"2025-06-27",7375.509765625,{"date":739,"close":740},"2025-07-03",7623.240234375,{"date":742,"close":743},"2025-07-11",7632.240234375,{"date":745,"close":746},"2025-07-15",7301,{"date":748,"close":749},"2025-07-16",7376.08984375,{"date":751,"close":752},"2025-07-17",7438.25,{"date":754,"close":755},"2025-07-18",7422.830078125,{"date":757,"close":758},"2025-07-21",7376.2001953125,{"date":760,"close":761},"2025-07-22",7909.52001953125,{"date":763,"close":764},"2025-07-23",7899.83984375,{"date":766,"close":767},"2025-07-24",7789.39013671875,{"date":769,"close":770},"2025-07-25",7792.93017578125,{"date":772,"close":773},"2025-07-28",7845.2998046875,{"date":775,"close":776},"2025-07-29",7821.0498046875,{"date":778,"close":779},"2025-07-30",7633.39990234375,{"date":781,"close":782},"2025-07-31",7549.490234375,{"date":784,"close":785},"2025-08-01",7760.68017578125,{"date":787,"close":788},"2025-08-04",7871.02001953125,{"date":790,"close":791},"2025-08-05",7906.91015625,{"date":793,"close":794},"2025-08-06",7870.2001953125,{"date":796,"close":797},"2025-08-07",7830.43994140625,{"date":799,"close":800},"2025-08-08",7858.68017578125,{"date":802,"close":803},"2025-08-11",7793.2900390625,{"date":805,"close":806},"2025-08-12",7962.2998046875,{"date":808,"close":809},"2025-08-13",8296.6396484375,{"date":811,"close":812},"2025-08-14",8198.5498046875,{"date":814,"close":815},"2025-08-15",8235,{"date":817,"close":818},"2025-08-18",8151.740234375,{"date":820,"close":821},"2025-08-19",8246.8896484375,{"date":823,"close":824},"2025-08-20",8031.97021484375,{"date":826,"close":827},"2025-08-21",7953.89990234375,{"date":829,"close":830},"2025-08-22",8212.8095703125,{"date":832,"close":833},"2025-08-25",8126.7099609375,{"date":835,"close":836},"2025-08-26",8068.25,{"date":838,"close":839},"2025-08-27",8033.81982421875,{"date":841,"close":842},"2025-08-28",8074.7998046875,{"date":844,"close":845},"2025-08-29",8117.64990234375,{"date":847,"close":848},"2025-09-02",8169.85009765625,{"date":850,"close":851},"2025-09-03",8190.22998046875,{"date":853,"close":854},"2025-09-04",8407.76953125,{"date":856,"close":857},"2025-09-05",8502,{"date":859,"close":860},"2025-09-08",8543,{"date":862,"close":863},"2025-09-09",8276.25,{"date":865,"close":866},"2025-09-10",8335.8896484375,{"date":868,"close":869},"2025-09-11",8532.98046875,{"date":871,"close":872},"2025-09-12",8414.8203125,{"date":874,"close":875},"2025-09-15",8277.9501953125,{"date":877,"close":878},"2025-09-16",8209.98046875,{"date":880,"close":881},"2025-09-17",8137.31005859375,{"date":883,"close":884},"2025-09-18",8178.47998046875,{"date":886,"close":887},"2025-09-19",8094.7001953125,{"date":889,"close":890},"2025-09-22",7925.22998046875,{"date":892,"close":893},"2025-09-23",7980.10986328125,{"date":895,"close":896},"2025-09-24",8036.6298828125,{"date":898,"close":899},"2025-09-25",7906.68994140625,{"date":901,"close":902},"2025-09-26",8032.77978515625,{"date":904,"close":905},"2025-09-29",8095.14013671875,{"date":907,"close":908},"2025-09-30",8034.66015625,{"date":910,"close":911},"2025-10-01",8036.47998046875,{"date":913,"close":914},"2025-10-02",8071.60986328125,{"date":916,"close":917},"2025-10-03",8178,{"date":919,"close":920},"2025-10-06",8068.75,{"date":922,"close":923},"2025-10-07",7840.10986328125,{"date":925,"close":926},"2025-10-08",7756.830078125,{"date":928,"close":929},"2025-10-09",7619.240234375,{"date":931,"close":932},"2025-10-10",7450.89990234375,{"date":934,"close":935},"2025-10-13",7584.89990234375,{"date":937,"close":938},"2025-10-14",7737.009765625,{"date":940,"close":941},"2025-10-15",7645.22021484375,{"date":943,"close":944},"2025-10-16",7605.8798828125,{"date":946,"close":947},"2025-10-17",7639.06005859375,{"date":949,"close":950},"2025-10-20",7681.080078125,{"date":952,"close":953},"2025-10-21",7792.1298828125,{"date":955,"close":956},"2025-10-22",7697.16015625,{"date":958,"close":959},"2025-10-23",7679.41015625,{"date":961,"close":962},"2025-10-24",7430.919921875,{"date":964,"close":965},"2025-10-27",7438.330078125,{"date":967,"close":968},"2025-10-28",7461.330078125,{"date":970,"close":971},"2025-10-29",7333.31005859375,{"date":973,"close":974},"2025-10-30",7245.7099609375,{"date":976,"close":977},"2025-10-31",7210.81982421875,{"date":979,"close":980},"2025-11-03",7072.31982421875,{"date":982,"close":983},"2025-11-04",7146.02978515625,{"date":985,"close":986},"2025-11-05",7181.8701171875,{"date":988,"close":989},"2025-11-06",7195.0498046875,{"date":991,"close":992},"2025-11-07",7251.240234375,{"date":994,"close":995},"2025-11-10",7336.81005859375,{"date":997,"close":998},"2025-11-11",7301.2099609375,{"date":1000,"close":1001},"2025-11-12",7287.3798828125,{"date":1003,"close":1004},"2025-11-13",7255.56982421875,{"date":1006,"close":1007},"2025-11-14",7271.89013671875,{"date":1009,"close":1010},"2025-11-17",7156.64013671875,{"date":1012,"close":1013},"2025-11-18",7147.1298828125,{"date":1015,"close":1016},"2025-11-19",7119.89990234375,{"date":1018,"close":1019},"2025-11-20",7163.330078125,{"date":1021,"close":1022},"2025-11-21",7388.81982421875,{"date":1024,"close":1025},"2025-11-24",7263.52001953125,{"date":1027,"close":1028},"2025-11-25",7453.3798828125,{"date":1030,"close":1031},"2025-11-26",7566.669921875,{"date":1033,"close":1034},"2025-11-28",7507.2900390625,{"date":1036,"close":1037},"2025-12-01",7517.08984375,{"date":1039,"close":1040},"2025-12-02",7601.10009765625,{"date":1042,"close":1043},"2025-12-03",7679.419921875,{"date":1045,"close":1046},"2025-12-04",7519.669921875,{"date":1048,"close":1049},"2025-12-05",7538.080078125,{"date":1051,"close":1052},"2025-12-08",7438.35986328125,{"date":1054,"close":1055},"2025-12-09",7318.2900390625,{"date":1057,"close":1058},"2025-12-10",7504.3701171875,{"date":1060,"close":1061},"2025-12-11",7511.16015625,{"date":1063,"close":1064},"2025-12-12",7517.81005859375,{"date":1066,"close":1067},"2025-12-15",7632.35009765625,{"date":1069,"close":1070},"2025-12-16",7530.240234375,{"date":1072,"close":1073},"2025-12-17",7472.5498046875,{"date":1075,"close":1076},"2025-12-18",7561.6201171875,{"date":1078,"close":1079},"2025-12-19",7399.7099609375,{"date":1081,"close":1082},"2025-12-22",7397.06982421875,{"date":1084,"close":1085},"2025-12-23",7338.0498046875,{"date":1087,"close":1088},"2025-12-24",7385.2900390625,{"date":1090,"close":1091},"2025-12-26",7382.16015625,{"date":1093,"close":1094},"2025-12-29",7355.259765625,{"date":1096,"close":1097},"2025-12-30",7327.2001953125,{"date":1099,"close":1100},"2025-12-31",7292.77001953125,{"date":1102,"close":1103},"2026-01-02",7278.8701171875,{"date":1105,"close":1106},"2026-01-05",7321.2099609375,{"date":1108,"close":1109},"2026-01-06",7239.72998046875,{"date":1111,"close":1112},"2026-01-07",7146.4501953125,{"date":1114,"close":1115},"2026-01-08",7385.580078125,{"date":1117,"close":1118},"2026-01-09",7581.669921875,{"date":1120,"close":1121},"2026-01-12",7591.75,{"date":1123,"close":1124},"2026-01-13",7673.31982421875,{"date":1126,"close":1127},"2026-01-14",7580.759765625,{"date":1129,"close":1130},"2026-01-15",7623.009765625,{"date":1132,"close":1133},"2026-01-16",7561.5400390625,{"date":1135,"close":1136},"2026-01-20",7536.27978515625,{"date":1138,"close":1139},"2026-01-21",7796.75,{"date":1141,"close":1142},"2026-01-22",7762.31005859375,{"date":1144,"close":1145},"2026-01-23",7645.14990234375,{"date":1147,"close":1148},"2026-01-26",7664.47998046875,{"date":1150,"close":1151},"2026-01-27",7499.759765625,{"date":1153,"close":1154},"2026-01-28",7626.080078125,{"date":1156,"close":1157},"2026-01-29",7623.759765625,{"date":1159,"close":1160},"2026-01-30",7635.72998046875,{"date":1162,"close":1163},"2026-02-02",7718.3798828125,{"date":1165,"close":1166},"2026-02-03",7770.85986328125,{"date":1168,"close":1169},"2026-02-04",8025.83984375,{"date":1171,"close":1172},"2026-02-05",8044.7900390625,{"date":1174,"close":1175},"2026-02-06",8009.83984375,{"date":1177,"close":1178},"2026-02-09",7882.25,{"date":1180,"close":1181},"2026-02-10",8094.27978515625,{"date":1183,"close":1184},"2026-02-11",8097.25,{"date":1186,"close":1187},"2026-02-12",8096.16015625,{"date":1189,"close":1190},"2026-02-13",7507.43017578125,{"date":1192,"close":1193},"2026-02-17",7421,{"date":1195,"close":1196},"2026-02-18",7523.1201171875,{"date":1198,"close":1199},"2026-02-19",7526.14013671875,{"date":1201,"close":1202},"2026-02-20",7580.60009765625,{"date":1204,"close":1205},"2026-02-23",7456.830078125,{"date":1207,"close":1208},"2026-02-24",7504.7900390625,{"date":1210,"close":1211},"2026-02-25",7283.14013671875,{"date":1213,"close":1214},"2026-02-26",7434.14013671875,{"date":1216,"close":1217},"2026-02-27",7517.7900390625,{"date":1219,"close":1220},"2026-03-02",7415.75,{"date":1222,"close":1223},"2026-03-03",7361.10009765625,{"date":1225,"close":1226},"2026-03-04",7251.27001953125,{"date":1228,"close":1229},"2026-03-05",7074.83984375,{"date":1231,"close":1232},"2026-03-06",6958.830078125,{"date":1234,"close":1235},"2026-03-09",6872.02978515625,{"date":1237,"close":1238},"2026-03-10",6783.240234375,{"date":1240,"close":1241},"2026-03-11",6610.91015625,{"date":1243,"close":1244},"2026-03-12",6439,{"date":1246,"close":1247},"2026-03-13",6466.56005859375,{"date":1249,"close":1250},"2026-03-16",6565.93994140625,{"date":1252,"close":1253},"2026-03-17",6596.75,{"date":1255,"close":1256},"2026-03-18",6482.81982421875,{"date":1258,"close":1259},"2026-03-19",6417.89990234375,{"date":1261,"close":1262},"2026-03-20",6369.3798828125,{"date":1264,"close":1265},"2026-03-23",6530.68994140625,{"date":1267,"close":1268},"2026-03-24",6499.93017578125,{"date":1270,"close":1271},"2026-03-25",6552.2001953125,{"date":1273,"close":1274},"2026-03-26",6530.22021484375,{"date":1276,"close":1277},"2026-03-27",6450.759765625,{"date":1279,"close":1280},"2026-03-30",6499.33984375,{"date":1282,"close":1283},"2026-03-31",6589.830078125,{"date":1285,"close":1286},"2026-04-01",6664.18994140625,{"date":1288,"close":1289},"2026-04-02",6663.14013671875,{"date":1291,"close":1292},"2026-04-06",6715.4501953125,{"date":1294,"close":1295},"2026-04-07",6492.240234375,{"date":1297,"close":1298},"2026-04-08",6755.5,{"date":1300,"close":1301},"2026-04-09",6798.75,{"date":1303,"close":1304},"2026-04-10",6750.0400390625,{"date":1306,"close":1307},"2026-04-13",6781.68994140625,{"date":1309,"close":1310},"2026-04-14",6843.7099609375,{"date":1312,"close":1313},"2026-04-15",6767.2099609375,{"date":1315,"close":1316},"2026-04-16",6703.58984375,{"date":1318,"close":1319},"2026-04-17",7000.919921875,{"date":1321,"close":1322},"2026-04-20",7096.97021484375,{"date":1324,"close":1325},"2026-04-21",6933.5,{"date":1327,"close":1328},"2026-04-22",6610.77001953125,{"date":1330,"close":1331},"2026-04-23",6669.009765625,{"date":58,"close":1333},6503.9501953125,{"date":1335,"close":1336},"2026-04-27",6482.52978515625,{"date":1338,"close":1339},"2026-04-28",6442.35986328125,{"date":1341,"close":1342},"2026-04-29",6207.5,{"date":92,"close":1344},6315.8701171875,{"date":1346,"close":1347},"2026-05-01",6154.14013671875,{"date":1349,"close":1350},"2026-05-04",5932.1201171875,{"date":1352,"close":1353},"2026-05-05",6004.330078125,{"date":1355,"close":1356},"2026-05-06",6099.7998046875,{"date":1358,"close":1359},"2026-05-07",6008.85009765625,{"date":1361,"close":1362},"2026-05-08",5974.06982421875,{"date":1364,"close":1365},"2026-05-11",5910.669921875,{"date":1367,"close":1368},"2026-05-12",5795.66015625,{"date":1370,"close":1371},"2026-05-13",5720.10009765625,{"date":1373,"close":1374},"2026-05-14",5680.60986328125,{"date":1376,"close":1377},"2026-05-15",5563.6201171875,{"date":1379,"close":1380},"2026-05-18",5716.77978515625,{"date":1382,"close":1383},"2026-05-19",5773.52001953125,{"date":1385,"close":1386},"2026-05-20",5990.3701171875,{"date":1388,"close":1389},"2026-05-21",6047.8701171875,{"date":1391,"close":1392},"2026-05-22",6036.990234375,{"date":1394,"close":1395},"2026-05-26",6032.81982421875,{"date":1397,"close":1398},"2026-05-27",6098.080078125,{"date":1400,"close":1401},"2026-05-28",6160.5400390625,{"date":46,"close":1403},6104.7998046875,{"date":1405,"close":1406},"2026-06-01",6121.31005859375,{"date":1408,"close":1409},"2026-06-02",6180.9599609375,{"date":1411,"close":1412},"2026-06-03",6119.41015625,{"date":1414,"close":1415},"2026-06-04",6199.509765625,{"date":1417,"close":1418},"2026-06-05",6182.5498046875,{"date":1420,"close":1421},"2026-06-08",6191.10986328125,{"date":1423,"close":1424},"2026-06-09",6406.56982421875,{"date":1426,"close":1427},"2026-06-10",6305.0400390625,{"date":1429,"close":1430},"2026-06-11",6479.7001953125,{"date":1432,"close":1433},"2026-06-12",6374.93017578125,{"date":1435,"close":1436},"2026-06-15",6335,{"date":1438,"close":1439},"2026-06-16",6437.580078125,{"date":1441,"close":1442},"2026-06-17",6275.93994140625,{"date":1444,"close":1445},"2026-06-18",6490.93017578125,{"date":1447,"close":1448},"2026-06-22",6352.5498046875,{"date":1450,"close":1451},"2026-06-23",6389.56982421875,{"date":1453,"close":1454},"2026-06-24",6764.830078125,{"date":1456,"close":1457},"2026-06-25",6814.43994140625,{"date":1459,"close":1460},"2026-06-26",6828.6201171875,{"date":1462,"close":1463},"2026-06-29",6821.02978515625,{"date":1465,"close":1466},"2026-06-30",6813.39990234375,{"date":1468,"close":1469},"2026-07-01",6643.72998046875,{"date":1471,"close":1472},"2026-07-02",6750.7900390625,{"date":1474,"close":1475},"2026-07-06",6693.66015625,{"date":1477,"close":1478},"2026-07-07",6693.68994140625,{"date":1480,"close":1481},"2026-07-08",6429.1298828125,{"date":1483,"close":1484},"2026-07-09",6471.43994140625,{"date":1486,"close":1487},"2026-07-10",6479.39013671875,{"date":1489,"close":1490},"2026-07-13",6437.990234375,{"date":1492,"close":1493},"2026-07-14",6378.7998046875,{"date":1495,"close":1496},"2026-07-15",6497.56982421875,{"date":90,"close":1498},6701.10009765625,{"count":91,"fetchedAt":1500,"source":85},"2026-07-17T21:05:08.315Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1502},"\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>",1784322308235]