[{"data":1,"prerenderedAt":1567},["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-PHM":25,"$fxnb-H8oK3dAks3VHmtDhwsgCFHm2wHh16XaEu260xCE":26,"ticker-mcap-PHM":165,"ticker-profile-PHM":174,"ticker-earnings-PHM":188,"ticker-congress-PHM":192,"i-lucide:info":1565},{"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":161},{"identity":28,"transactions":33,"sectorSlug":141,"relatedTickers":142},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"822416","PULTEGROUP INC","Construction","PHM",[34,50,65,74,86,96,102,107,112,116,120,125,135],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-06-23T00:00:00.000Z","0001222739-26-000008-0","4","HENRY KEVIN A","EVP and Chief People Officer","D",126.015,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1222739\u002F000122273926000008\u002F0001222739-26-000008-index.htm",2093,12580,263749.395,"F","2026-06-22","Tax withholding","non-discretionary",{"cik":29,"filedAt":51,"filingId":52,"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":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":63,"insiderHistory":64},"2026-05-27T00:00:00.000Z","0001978932-26-000006-0","Koart Matthew William","Exec. VP & COO",120,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1978932\u002F000197893226000006\u002F0001978932-26-000006-index.htm",7457,28100,894840,"S","2026-05-27","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":66,"filingId":67,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":46,"transactionDate":73,"intentLabel":48,"signalQuality":49},"2026-05-19T00:00:00.000Z","0001978932-26-000004-0",111.77,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1978932\u002F000197893226000004\u002F0001978932-26-000004-index.htm",6861,35557,766853.97,"2026-05-18",{"cik":29,"filedAt":75,"filingId":76,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":78,"ownershipType":40,"pricePerShare":79,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":60,"transactionDate":84,"intentLabel":62,"signalQuality":63,"insiderHistory":85},"2026-05-08T00:00:00.000Z","0001660756-26-000004-0","Snyder Lila","",117.18,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1660756\u002F000166075626000004\u002F0001660756-26-000004-index.htm",3339,3540,391264.02,"2026-05-08",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":87,"filingId":88,"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":89,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":93,"transactionDate":94,"intentLabel":95,"signalQuality":49},"2026-05-01T00:00:00.000Z","0001192342-26-000002-0","GRISE CHERYL W","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1192342\u002F000119234226000002\u002F0001192342-26-000002-index.htm",1507,12410,"A","2026-04-29","Stock award",{"cik":29,"filedAt":87,"filingId":97,"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":98,"ownerTitle":78,"ownershipType":99,"pricePerShare":4,"rawFilingUrl":100,"shares":91,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":93,"transactionDate":94,"intentLabel":95,"signalQuality":49},"0001219691-26-000002-0","BLAIR BRYCE","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1219691\u002F000121969126000002\u002F0001219691-26-000002-index.htm",134371.648,{"cik":29,"filedAt":87,"filingId":103,"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":104,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":105,"shares":91,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":93,"transactionDate":94,"intentLabel":95,"signalQuality":49},"0001821740-26-000004-0","Actis-Grande Kristen","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1821740\u002F000182174026000004\u002F0001821740-26-000004-index.htm",4867,{"cik":29,"filedAt":87,"filingId":108,"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":109,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":110,"shares":91,"sharesOwnedAfter":111,"totalValue":4,"transactionCode":93,"transactionDate":94,"intentLabel":95,"signalQuality":49},"0001327043-26-000002-0","Hawaux Andre J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1327043\u002F000132704326000002\u002F0001327043-26-000002-index.htm",75326,{"cik":29,"filedAt":87,"filingId":113,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":114,"shares":91,"sharesOwnedAfter":115,"totalValue":4,"transactionCode":93,"transactionDate":94,"intentLabel":95,"signalQuality":49},"0001660756-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1660756\u002F000166075626000002\u002F0001660756-26-000002-index.htm",6879,{"cik":29,"filedAt":87,"filingId":117,"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":118,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":119,"shares":91,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":93,"transactionDate":94,"intentLabel":95,"signalQuality":49},"0001544531-26-000005-0","Schall Benjamin","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1544531\u002F000154453126000005\u002F0001544531-26-000005-index.htm",{"cik":29,"filedAt":87,"filingId":121,"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":122,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":123,"shares":91,"sharesOwnedAfter":124,"totalValue":4,"transactionCode":93,"transactionDate":94,"intentLabel":95,"signalQuality":49},"0001613621-26-000008-0","GANNON KRISTIN F.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1613621\u002F000161362126000008\u002F0001613621-26-000008-index.htm",1799,{"cik":29,"filedAt":126,"filingId":127,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":60,"transactionDate":133,"intentLabel":62,"signalQuality":63,"insiderHistory":134},"2026-02-24T00:00:00.000Z","0001222739-26-000005-0",141.035,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1222739\u002F000122273926000005\u002F0001222739-26-000005-index.htm",5173,14673,729574.0549999999,"2026-02-24",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":136,"filingId":137,"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":122,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":139,"totalValue":4,"transactionCode":93,"transactionDate":140,"intentLabel":95,"signalQuality":49},"2026-02-12T00:00:00.000Z","0001613621-26-000006-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1613621\u002F000161362126000006\u002F0001613621-26-000006-index.htm",292,"2026-02-10","construction",[143,146,149,152,155,158],{"ticker":144,"issuerName":145},"IESC","IES Holdings, Inc.",{"ticker":147,"issuerName":148},"GVA","GRANITE CONSTRUCTION INC",{"ticker":150,"issuerName":151},"KBR","KBR, INC.",{"ticker":153,"issuerName":154},"MTRX","MATRIX SERVICE CO",{"ticker":156,"issuerName":157},"PWR","QUANTA SERVICES, INC.",{"ticker":159,"issuerName":160},"AGX","ARGAN INC",{"count":162,"fetchedAt":163,"source":164},13,"2026-08-08T12:13:23.634Z","sqlite",{"data":166,"meta":172},{"value":167,"quality":168,"closeDate":169,"ageDays":170,"sharesAsOf":171},25315635151.06357,"fresh","2026-08-07",1,"2026-04-15",{"count":170,"fetchedAt":173,"source":164},"2026-08-08T12:13:23.635Z",{"data":175,"meta":187},{"ticker":32,"ceo":176,"industry":177,"fullTimeEmployees":178,"ipoDate":179,"country":180,"state":181,"city":182,"website":183,"exchangeShort":25,"marketCap":25,"beta":184,"range52w":185,"fetchedAt":186},"Ryan R. Marshall","Residential Construction",6506,"1980-03-17","US","GA","Atlanta","https:\u002F\u002Fpultegroupinc.com",1.186,"108.49-144.5","2026-07-28T01:06:14.195Z",{"count":170,"fetchedAt":173,"source":164},{"data":189,"meta":191},{"ticker":32,"points":190},[],{"count":170,"fetchedAt":173,"source":164},{"data":193,"meta":1563},{"congressTrades":194,"insiderTrades":195,"priceHistory":209,"ticker":32},[],[196,197,198,199,200,201,202,203,204,205,206,207,208],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":51,"filingId":52,"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":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":66,"filingId":67,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":46,"transactionDate":73},{"cik":29,"filedAt":75,"filingId":76,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":78,"ownershipType":40,"pricePerShare":79,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":60,"transactionDate":84},{"cik":29,"filedAt":87,"filingId":88,"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":89,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":93,"transactionDate":94},{"cik":29,"filedAt":87,"filingId":97,"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":98,"ownerTitle":78,"ownershipType":99,"pricePerShare":4,"rawFilingUrl":100,"shares":91,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":93,"transactionDate":94},{"cik":29,"filedAt":87,"filingId":103,"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":104,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":105,"shares":91,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":93,"transactionDate":94},{"cik":29,"filedAt":87,"filingId":108,"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":109,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":110,"shares":91,"sharesOwnedAfter":111,"totalValue":4,"transactionCode":93,"transactionDate":94},{"cik":29,"filedAt":87,"filingId":113,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":114,"shares":91,"sharesOwnedAfter":115,"totalValue":4,"transactionCode":93,"transactionDate":94},{"cik":29,"filedAt":87,"filingId":117,"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":118,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":119,"shares":91,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":93,"transactionDate":94},{"cik":29,"filedAt":87,"filingId":121,"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":122,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":123,"shares":91,"sharesOwnedAfter":124,"totalValue":4,"transactionCode":93,"transactionDate":94},{"cik":29,"filedAt":126,"filingId":127,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":60,"transactionDate":133},{"cik":29,"filedAt":136,"filingId":137,"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":122,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":139,"totalValue":4,"transactionCode":93,"transactionDate":140},[210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,924,927,930,933,936,939,942,945,948,951,954,956,959,962,965,968,971,974,977,980,983,986,989,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1186,1188,1191,1194,1197,1200,1203,1206,1209,1212,1214,1217,1220,1223,1226,1229,1232,1235,1238,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1319,1322,1325,1328,1331,1334,1337,1340,1342,1345,1348,1351,1354,1357,1360,1362,1365,1368,1370,1373,1376,1379,1382,1385,1388,1390,1393,1395,1398,1401,1404,1406,1409,1412,1415,1418,1421,1423,1426,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1463,1466,1469,1471,1473,1476,1479,1481,1484,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1520,1523,1526,1529,1532,1535,1538,1541,1544,1546,1549,1552,1555,1558,1561],{"date":211,"close":212},"2021-08-13",54.34000015258789,{"date":214,"close":215},"2021-08-20",52.709999084472656,{"date":217,"close":218},"2021-08-27",54.880001068115234,{"date":220,"close":221},"2021-09-03",53.38999938964844,{"date":223,"close":224},"2021-09-10",47.93000030517578,{"date":226,"close":227},"2021-09-17",48.63999938964844,{"date":229,"close":230},"2021-09-24",47.4900016784668,{"date":232,"close":233},"2021-10-01",46.130001068115234,{"date":235,"close":236},"2021-10-08",47.33000183105469,{"date":238,"close":239},"2021-10-15",48.40999984741211,{"date":241,"close":242},"2021-10-22",49.720001220703125,{"date":244,"close":245},"2021-10-29",48.08000183105469,{"date":247,"close":248},"2021-11-05",50.43000030517578,{"date":250,"close":251},"2021-11-12",51.36000061035156,{"date":253,"close":254},"2021-11-19",52.25,{"date":256,"close":257},"2021-11-26",51.59000015258789,{"date":259,"close":260},"2021-12-03",52.09000015258789,{"date":262,"close":263},"2021-12-10",56.220001220703125,{"date":265,"close":266},"2021-12-17",52.97999954223633,{"date":268,"close":269},"2021-12-23",54.650001525878906,{"date":271,"close":272},"2021-12-31",57.15999984741211,{"date":274,"close":275},"2022-01-07",52.279998779296875,{"date":277,"close":278},"2022-01-14",57.09000015258789,{"date":280,"close":281},"2022-01-21",51.5099983215332,{"date":283,"close":284},"2022-01-28",51.25,{"date":286,"close":287},"2022-02-04",48.7400016784668,{"date":289,"close":290},"2022-02-11",47.86000061035156,{"date":292,"close":293},"2022-02-18",48.130001068115234,{"date":295,"close":296},"2022-02-25",48.65999984741211,{"date":298,"close":299},"2022-03-04",49.369998931884766,{"date":301,"close":302},"2022-03-11",46.38999938964844,{"date":304,"close":305},"2022-03-18",48.43000030517578,{"date":307,"close":308},"2022-03-25",43.79999923706055,{"date":310,"close":311},"2022-04-01",42.369998931884766,{"date":313,"close":314},"2022-04-08",40.66999816894531,{"date":316,"close":317},"2022-04-14",42.209999084472656,{"date":319,"close":320},"2022-04-22",41.90999984741211,{"date":322,"close":323},"2022-04-29",41.7599983215332,{"date":325,"close":326},"2022-05-06",42.790000915527344,{"date":328,"close":329},"2022-05-13",42.529998779296875,{"date":331,"close":332},"2022-05-20",42.7400016784668,{"date":334,"close":335},"2022-05-27",45.689998626708984,{"date":337,"close":338},"2022-06-03",45.060001373291016,{"date":340,"close":341},"2022-06-10",42,{"date":343,"close":344},"2022-06-17",36.25,{"date":346,"close":347},"2022-06-24",40.38999938964844,{"date":349,"close":350},"2022-07-01",42.220001220703125,{"date":352,"close":353},"2022-07-08",44.20000076293945,{"date":355,"close":356},"2022-07-15",43.95000076293945,{"date":358,"close":359},"2022-07-22",45.90999984741211,{"date":361,"close":362},"2022-07-29",43.619998931884766,{"date":364,"close":365},"2022-08-05",42.380001068115234,{"date":367,"close":368},"2022-08-12",44.95000076293945,{"date":370,"close":371},"2022-08-19",42.310001373291016,{"date":373,"close":374},"2022-08-26",41.040000915527344,{"date":376,"close":377},"2022-09-02",40.45000076293945,{"date":379,"close":380},"2022-09-09",41.77000045776367,{"date":382,"close":383},"2022-09-16",39.36000061035156,{"date":385,"close":386},"2022-09-23",39.150001525878906,{"date":388,"close":389},"2022-09-30",37.5,{"date":391,"close":392},"2022-10-07",40.09000015258789,{"date":394,"close":395},"2022-10-14",37.58000183105469,{"date":397,"close":398},"2022-10-21",37.4900016784668,{"date":400,"close":401},"2022-10-28",40.33000183105469,{"date":403,"close":404},"2022-11-04",38.2599983215332,{"date":406,"close":407},"2022-11-11",44.369998931884766,{"date":409,"close":410},"2022-11-18",42.849998474121094,{"date":412,"close":413},"2022-11-25",44.52000045776367,{"date":415,"close":416},"2022-12-02",44.59000015258789,{"date":418,"close":419},"2022-12-09",43.91999816894531,{"date":421,"close":422},"2022-12-16",46.29999923706055,{"date":424,"close":425},"2022-12-23",45.790000915527344,{"date":427,"close":428},"2022-12-30",45.529998779296875,{"date":430,"close":431},"2023-01-06",48.310001373291016,{"date":433,"close":434},"2023-01-13",50.7400016784668,{"date":436,"close":437},"2023-01-20",50.709999084472656,{"date":439,"close":440},"2023-01-27",52.619998931884766,{"date":442,"close":443},"2023-02-03",58.79999923706055,{"date":445,"close":446},"2023-02-10",55.97999954223633,{"date":448,"close":449},"2023-02-17",54.29999923706055,{"date":451,"close":452},"2023-02-24",53.58000183105469,{"date":454,"close":455},"2023-03-03",55.189998626708984,{"date":457,"close":458},"2023-03-10",53.470001220703125,{"date":460,"close":461},"2023-03-17",55.41999816894531,{"date":463,"close":464},"2023-03-24",56.65999984741211,{"date":466,"close":467},"2023-03-31",58.279998779296875,{"date":469,"close":470},"2023-04-06",57.84000015258789,{"date":472,"close":473},"2023-04-14",60.13999938964844,{"date":475,"close":476},"2023-04-21",62.83000183105469,{"date":478,"close":479},"2023-04-28",67.1500015258789,{"date":481,"close":482},"2023-05-05",67.0199966430664,{"date":484,"close":485},"2023-05-12",68.43000030517578,{"date":487,"close":488},"2023-05-19",69.18000030517578,{"date":490,"close":491},"2023-05-26",65.87000274658203,{"date":493,"close":494},"2023-06-02",69.37999725341797,{"date":496,"close":497},"2023-06-09",71.98999786376953,{"date":499,"close":500},"2023-06-16",73.51000213623047,{"date":502,"close":503},"2023-06-23",76.2699966430664,{"date":505,"close":506},"2023-06-30",77.68000030517578,{"date":508,"close":509},"2023-07-07",75.02999877929688,{"date":511,"close":512},"2023-07-14",82.51000213623047,{"date":514,"close":515},"2023-07-21",78.08999633789062,{"date":517,"close":518},"2023-07-28",84.81999969482422,{"date":520,"close":521},"2023-08-04",84.3499984741211,{"date":523,"close":524},"2023-08-11",82.7699966430664,{"date":526,"close":527},"2023-08-18",79.30000305175781,{"date":529,"close":530},"2023-08-25",77.16999816894531,{"date":532,"close":533},"2023-09-01",82.62999725341797,{"date":535,"close":536},"2023-09-08",80.72000122070312,{"date":538,"close":503},"2023-09-15",{"date":540,"close":541},"2023-09-22",73.94000244140625,{"date":543,"close":544},"2023-09-29",74.05000305175781,{"date":546,"close":547},"2023-10-06",72.19999694824219,{"date":549,"close":550},"2023-10-13",72.88999938964844,{"date":552,"close":553},"2023-10-20",69.6500015258789,{"date":555,"close":556},"2023-10-27",71.91999816894531,{"date":558,"close":559},"2023-11-03",83.37000274658203,{"date":561,"close":562},"2023-11-10",82.37000274658203,{"date":564,"close":565},"2023-11-17",88.30000305175781,{"date":567,"close":568},"2023-11-24",88.0999984741211,{"date":570,"close":571},"2023-12-01",91.0199966430664,{"date":573,"close":574},"2023-12-08",96.30999755859375,{"date":576,"close":577},"2023-12-15",102.48999786376953,{"date":579,"close":580},"2023-12-22",102.43000030517578,{"date":582,"close":583},"2023-12-29",103.22000122070312,{"date":585,"close":586},"2024-01-05",101.4800033569336,{"date":588,"close":589},"2024-01-12",104.91000366210938,{"date":591,"close":592},"2024-01-19",106.06999969482422,{"date":594,"close":595},"2024-01-26",105.12000274658203,{"date":597,"close":598},"2024-02-02",105.97000122070312,{"date":600,"close":601},"2024-02-09",103.0999984741211,{"date":603,"close":604},"2024-02-16",101.44999694824219,{"date":606,"close":607},"2024-02-23",105.73999786376953,{"date":609,"close":610},"2024-03-01",111.20999908447266,{"date":612,"close":613},"2024-03-08",112.68000030517578,{"date":615,"close":616},"2024-03-15",110.9000015258789,{"date":618,"close":619},"2024-03-22",116.44999694824219,{"date":621,"close":622},"2024-03-28",120.62000274658203,{"date":624,"close":625},"2024-04-05",116.3499984741211,{"date":627,"close":628},"2024-04-12",110.88999938964844,{"date":630,"close":631},"2024-04-19",105.43000030517578,{"date":633,"close":634},"2024-04-26",113.80000305175781,{"date":636,"close":637},"2024-05-03",116.63999938964844,{"date":639,"close":640},"2024-05-10",117.68000030517578,{"date":642,"close":643},"2024-05-17",119.06999969482422,{"date":645,"close":646},"2024-05-24",114.30000305175781,{"date":648,"close":649},"2024-05-31",117.31999969482422,{"date":651,"close":652},"2024-06-07",111.54000091552734,{"date":654,"close":655},"2024-06-14",114.08999633789062,{"date":657,"close":658},"2024-06-21",111.56999969482422,{"date":660,"close":661},"2024-06-28",110.0999984741211,{"date":663,"close":664},"2024-07-05",103.94999694824219,{"date":666,"close":667},"2024-07-12",116.33000183105469,{"date":669,"close":670},"2024-07-19",124.76000213623047,{"date":672,"close":673},"2024-07-26",129.99000549316406,{"date":675,"close":676},"2024-08-02",127.66999816894531,{"date":678,"close":679},"2024-08-09",123.0199966430664,{"date":681,"close":682},"2024-08-16",122.58999633789062,{"date":684,"close":685},"2024-08-23",135.1300048828125,{"date":687,"close":688},"2024-08-30",131.64999389648438,{"date":690,"close":691},"2024-09-06",130.1999969482422,{"date":693,"close":694},"2024-09-13",139.5399932861328,{"date":696,"close":697},"2024-09-20",141.86000061035156,{"date":699,"close":700},"2024-09-27",143.1699981689453,{"date":702,"close":703},"2024-10-04",139.44000244140625,{"date":705,"close":706},"2024-10-11",139.1999969482422,{"date":708,"close":709},"2024-10-18",149.0399932861328,{"date":711,"close":712},"2024-10-25",132.47000122070312,{"date":714,"close":715},"2024-11-01",128.3800048828125,{"date":717,"close":718},"2024-11-08",132.6999969482422,{"date":720,"close":721},"2024-11-15",128.88999938964844,{"date":723,"close":724},"2024-11-22",129.75999450683594,{"date":726,"close":727},"2024-11-29",135.27000427246094,{"date":729,"close":730},"2024-12-06",126.81999969482422,{"date":732,"close":733},"2024-12-13",118.41999816894531,{"date":735,"close":736},"2024-12-20",110.5199966430664,{"date":738,"close":739},"2024-12-27",109.5199966430664,{"date":741,"close":742},"2025-01-03",110.05000305175781,{"date":744,"close":745},"2025-01-10",107.61000061035156,{"date":747,"close":748},"2025-01-17",117.02999877929688,{"date":750,"close":751},"2025-01-24",115.69000244140625,{"date":753,"close":754},"2025-01-31",113.77999877929688,{"date":756,"close":757},"2025-02-07",105.87000274658203,{"date":759,"close":760},"2025-02-14",107.43000030517578,{"date":762,"close":763},"2025-02-21",103.11000061035156,{"date":765,"close":766},"2025-02-28",103.27999877929688,{"date":768,"close":769},"2025-03-07",107.91000366210938,{"date":771,"close":772},"2025-03-14",102.94000244140625,{"date":774,"close":775},"2025-03-21",102.72000122070312,{"date":777,"close":778},"2025-03-28",101.73999786376953,{"date":780,"close":781},"2025-04-04",101.23999786376953,{"date":783,"close":784},"2025-04-11",94.52999877929688,{"date":786,"close":787},"2025-04-17",94.94999694824219,{"date":789,"close":790},"2025-04-25",101.87999725341797,{"date":792,"close":793},"2025-05-02",104.45999908447266,{"date":795,"close":796},"2025-05-09",102.47000122070312,{"date":798,"close":799},"2025-05-16",104.41000366210938,{"date":801,"close":802},"2025-05-23",98.20999908447266,{"date":804,"close":805},"2025-05-30",98.02999877929688,{"date":807,"close":808},"2025-06-06",100.2300033569336,{"date":810,"close":811},"2025-06-13",101.61000061035156,{"date":813,"close":814},"2025-06-20",101.47000122070312,{"date":816,"close":817},"2025-06-27",105.5199966430664,{"date":819,"close":820},"2025-07-03",109.36000061035156,{"date":822,"close":823},"2025-07-11",114.2699966430664,{"date":825,"close":826},"2025-07-18",108.66000366210938,{"date":828,"close":625},"2025-07-25",{"date":830,"close":831},"2025-08-01",116.75,{"date":833,"close":834},"2025-08-06",120.2300033569336,{"date":836,"close":837},"2025-08-07",120.66999816894531,{"date":839,"close":840},"2025-08-08",121.63999938964844,{"date":842,"close":843},"2025-08-11",120.19999694824219,{"date":845,"close":846},"2025-08-12",123.33000183105469,{"date":848,"close":849},"2025-08-13",129.9600067138672,{"date":851,"close":852},"2025-08-14",128.5500030517578,{"date":854,"close":855},"2025-08-15",128.69000244140625,{"date":857,"close":858},"2025-08-18",128.2100067138672,{"date":860,"close":861},"2025-08-19",130.3699951171875,{"date":863,"close":864},"2025-08-20",126.54000091552734,{"date":866,"close":867},"2025-08-21",125.37000274658203,{"date":869,"close":870},"2025-08-22",132.3300018310547,{"date":872,"close":873},"2025-08-25",132.27999877929688,{"date":875,"close":876},"2025-08-26",131.1300048828125,{"date":878,"close":879},"2025-08-27",131.02999877929688,{"date":881,"close":882},"2025-08-28",131.47000122070312,{"date":884,"close":885},"2025-08-29",132.02000427246094,{"date":887,"close":888},"2025-09-02",132.08999633789062,{"date":890,"close":891},"2025-09-03",133.3000030517578,{"date":893,"close":894},"2025-09-04",137.61000061035156,{"date":896,"close":897},"2025-09-05",140.57000732421875,{"date":899,"close":900},"2025-09-08",141.4199981689453,{"date":902,"close":903},"2025-09-09",136.72000122070312,{"date":905,"close":906},"2025-09-10",135.41000366210938,{"date":908,"close":909},"2025-09-11",138.66000366210938,{"date":911,"close":912},"2025-09-12",137.10000610351562,{"date":914,"close":915},"2025-09-15",134.83999633789062,{"date":917,"close":918},"2025-09-16",133.8699951171875,{"date":920,"close":921},"2025-09-17",134.10000610351562,{"date":923,"close":921},"2025-09-18",{"date":925,"close":926},"2025-09-19",131.89999389648438,{"date":928,"close":929},"2025-09-22",129.24000549316406,{"date":931,"close":932},"2025-09-23",130.0500030517578,{"date":934,"close":935},"2025-09-24",130.89999389648438,{"date":937,"close":938},"2025-09-25",128.74000549316406,{"date":940,"close":941},"2025-09-26",131.14999389648438,{"date":943,"close":944},"2025-09-29",133.13999938964844,{"date":946,"close":947},"2025-09-30",132.1300048828125,{"date":949,"close":950},"2025-10-01",134.44000244140625,{"date":952,"close":953},"2025-10-02",134.8800048828125,{"date":955,"close":894},"2025-10-03",{"date":957,"close":958},"2025-10-06",135.47999572753906,{"date":960,"close":961},"2025-10-07",129.60000610351562,{"date":963,"close":964},"2025-10-08",127.66000366210938,{"date":966,"close":967},"2025-10-09",121.41000366210938,{"date":969,"close":970},"2025-10-10",120.04000091552734,{"date":972,"close":973},"2025-10-13",120.48999786376953,{"date":975,"close":976},"2025-10-14",124.88999938964844,{"date":978,"close":979},"2025-10-15",124.68000030517578,{"date":981,"close":982},"2025-10-16",123.87999725341797,{"date":984,"close":985},"2025-10-17",124.44999694824219,{"date":987,"close":988},"2025-10-20",123.2699966430664,{"date":990,"close":988},"2025-10-21",{"date":992,"close":993},"2025-10-22",120.20999908447266,{"date":995,"close":996},"2025-10-23",120.86000061035156,{"date":998,"close":999},"2025-10-24",120.52999877929688,{"date":1001,"close":1002},"2025-10-27",120.30000305175781,{"date":1004,"close":1005},"2025-10-28",120.73999786376953,{"date":1007,"close":1008},"2025-10-29",118.2300033569336,{"date":1010,"close":1011},"2025-10-30",119.04000091552734,{"date":1013,"close":1014},"2025-10-31",119.87000274658203,{"date":1016,"close":1017},"2025-11-03",118.76000213623047,{"date":1019,"close":1020},"2025-11-04",119.63999938964844,{"date":1022,"close":1023},"2025-11-05",119.45999908447266,{"date":1025,"close":1026},"2025-11-06",118.93000030517578,{"date":1028,"close":1029},"2025-11-07",119.76000213623047,{"date":1031,"close":1032},"2025-11-10",120.16999816894531,{"date":1034,"close":1035},"2025-11-11",121.22000122070312,{"date":1037,"close":1038},"2025-11-12",120.62999725341797,{"date":1040,"close":733},"2025-11-13",{"date":1042,"close":1043},"2025-11-14",118.37000274658203,{"date":1045,"close":1046},"2025-11-17",113.87999725341797,{"date":1048,"close":1049},"2025-11-18",113.48999786376953,{"date":1051,"close":1052},"2025-11-19",113.76000213623047,{"date":1054,"close":1055},"2025-11-20",114.3499984741211,{"date":1057,"close":1058},"2025-11-21",120.31999969482422,{"date":1060,"close":1061},"2025-11-24",119.27999877929688,{"date":1063,"close":1064},"2025-11-25",125.70999908447266,{"date":1066,"close":1067},"2025-11-26",127.58999633789062,{"date":1069,"close":1070},"2025-11-28",127.19000244140625,{"date":1072,"close":1073},"2025-12-01",127.18000030517578,{"date":1075,"close":1076},"2025-12-02",126.55000305175781,{"date":1078,"close":1079},"2025-12-03",130.3300018310547,{"date":1081,"close":1082},"2025-12-04",127.88999938964844,{"date":1084,"close":1085},"2025-12-05",126.98999786376953,{"date":1087,"close":1088},"2025-12-08",124.87999725341797,{"date":1090,"close":1091},"2025-12-09",123.04000091552734,{"date":1093,"close":1094},"2025-12-10",127.9000015258789,{"date":1096,"close":1097},"2025-12-11",127.56999969482422,{"date":1099,"close":1100},"2025-12-12",126.43000030517578,{"date":1102,"close":1103},"2025-12-15",126.51000213623047,{"date":1105,"close":1106},"2025-12-16",124.38999938964844,{"date":1108,"close":1109},"2025-12-17",122.80000305175781,{"date":1111,"close":1112},"2025-12-18",121.66000366210938,{"date":1114,"close":1115},"2025-12-19",119.73999786376953,{"date":1117,"close":1118},"2025-12-22",119.11000061035156,{"date":1120,"close":1121},"2025-12-23",117.37999725341797,{"date":1123,"close":1124},"2025-12-24",119.3499984741211,{"date":1126,"close":1127},"2025-12-26",119.19999694824219,{"date":1129,"close":1130},"2025-12-29",118.69000244140625,{"date":1132,"close":1133},"2025-12-30",118.12999725341797,{"date":1135,"close":1136},"2025-12-31",117.26000213623047,{"date":1138,"close":643},"2026-01-02",{"date":1140,"close":1141},"2026-01-05",119.86000061035156,{"date":1143,"close":1144},"2026-01-06",121.1500015258789,{"date":1146,"close":1147},"2026-01-07",117.29000091552734,{"date":1149,"close":1150},"2026-01-08",123.16000366210938,{"date":1152,"close":1153},"2026-01-09",132.1999969482422,{"date":1155,"close":1156},"2026-01-12",133.22999572753906,{"date":1158,"close":1159},"2026-01-13",133.66000366210938,{"date":1161,"close":1162},"2026-01-14",130.72999572753906,{"date":1164,"close":1165},"2026-01-15",132.8699951171875,{"date":1167,"close":1168},"2026-01-16",130.22999572753906,{"date":1170,"close":1171},"2026-01-20",126.80999755859375,{"date":1173,"close":1174},"2026-01-21",129.97000122070312,{"date":1176,"close":1177},"2026-01-22",127.7699966430664,{"date":1179,"close":1180},"2026-01-23",125.16000366210938,{"date":1182,"close":1183},"2026-01-26",125.06999969482422,{"date":1185,"close":982},"2026-01-27",{"date":1187,"close":988},"2026-01-28",{"date":1189,"close":1190},"2026-01-29",127.26000213623047,{"date":1192,"close":1193},"2026-01-30",125.08999633789062,{"date":1195,"close":1196},"2026-02-02",127.06999969482422,{"date":1198,"close":1199},"2026-02-03",130.4600067138672,{"date":1201,"close":1202},"2026-02-04",134.57000732421875,{"date":1204,"close":1205},"2026-02-05",134.0500030517578,{"date":1207,"close":1208},"2026-02-06",135.08999633789062,{"date":1210,"close":1211},"2026-02-09",132.3699951171875,{"date":140,"close":1213},137.3300018310547,{"date":1215,"close":1216},"2026-02-11",139.32000732421875,{"date":1218,"close":1219},"2026-02-12",138.88999938964844,{"date":1221,"close":1222},"2026-02-13",142.55999755859375,{"date":1224,"close":1225},"2026-02-17",141.5800018310547,{"date":1227,"close":1228},"2026-02-18",142.10000610351562,{"date":1230,"close":1231},"2026-02-19",139.61000061035156,{"date":1233,"close":1234},"2026-02-20",140.02000427246094,{"date":1236,"close":1237},"2026-02-23",140.2100067138672,{"date":133,"close":1239},140.89999389648438,{"date":1241,"close":1242},"2026-02-25",134.61000061035156,{"date":1244,"close":1245},"2026-02-26",135.66000366210938,{"date":1247,"close":1248},"2026-02-27",137.1999969482422,{"date":1250,"close":1251},"2026-03-02",133.72000122070312,{"date":1253,"close":1254},"2026-03-03",132.02999877929688,{"date":1256,"close":1257},"2026-03-04",132.17999267578125,{"date":1259,"close":1260},"2026-03-05",129.64999389648438,{"date":1262,"close":1263},"2026-03-06",127.83999633789062,{"date":1265,"close":1266},"2026-03-09",126.66000366210938,{"date":1268,"close":1106},"2026-03-10",{"date":1270,"close":1271},"2026-03-11",123.37999725341797,{"date":1273,"close":1274},"2026-03-12",120.45999908447266,{"date":1276,"close":1277},"2026-03-13",119.19000244140625,{"date":1279,"close":1280},"2026-03-16",122.16999816894531,{"date":1282,"close":1283},"2026-03-17",121.95999908447266,{"date":1285,"close":1286},"2026-03-18",117.08000183105469,{"date":1288,"close":1289},"2026-03-19",117.8499984741211,{"date":1291,"close":1292},"2026-03-20",114.55000305175781,{"date":1294,"close":1295},"2026-03-23",118.63999938964844,{"date":1297,"close":1298},"2026-03-24",118.08999633789062,{"date":1300,"close":1301},"2026-03-25",118.18000030517578,{"date":1303,"close":1304},"2026-03-26",117.12000274658203,{"date":1306,"close":1307},"2026-03-27",114.62999725341797,{"date":1309,"close":1310},"2026-03-30",113.72000122070312,{"date":1312,"close":1313},"2026-03-31",117.61000061035156,{"date":1315,"close":1316},"2026-04-01",117.1500015258789,{"date":1318,"close":1147},"2026-04-02",{"date":1320,"close":1321},"2026-04-06",119.83000183105469,{"date":1323,"close":1324},"2026-04-07",115.08999633789062,{"date":1326,"close":1327},"2026-04-08",120.44000244140625,{"date":1329,"close":1330},"2026-04-09",122.2300033569336,{"date":1332,"close":1333},"2026-04-10",120.33000183105469,{"date":1335,"close":1336},"2026-04-13",121.75,{"date":1338,"close":1339},"2026-04-14",122.68000030517578,{"date":171,"close":1341},120.81999969482422,{"date":1343,"close":1344},"2026-04-16",120.47000122070312,{"date":1346,"close":1347},"2026-04-17",126.52999877929688,{"date":1349,"close":1350},"2026-04-20",127.4000015258789,{"date":1352,"close":1353},"2026-04-21",128.63999938964844,{"date":1355,"close":1356},"2026-04-22",127.55999755859375,{"date":1358,"close":1359},"2026-04-23",130.63999938964844,{"date":1361,"close":1356},"2026-04-24",{"date":1363,"close":1364},"2026-04-27",128.27999877929688,{"date":1366,"close":1367},"2026-04-28",124.93000030517578,{"date":94,"close":1369},120.70999908447266,{"date":1371,"close":1372},"2026-04-30",122.36000061035156,{"date":1374,"close":1375},"2026-05-01",119.20999908447266,{"date":1377,"close":1378},"2026-05-04",115.1500015258789,{"date":1380,"close":1381},"2026-05-05",117.97000122070312,{"date":1383,"close":1384},"2026-05-06",120.0999984741211,{"date":1386,"close":1387},"2026-05-07",116.81999969482422,{"date":84,"close":1389},117.55000305175781,{"date":1391,"close":1392},"2026-05-11",115.44999694824219,{"date":1394,"close":1292},"2026-05-12",{"date":1396,"close":1397},"2026-05-13",112.97000122070312,{"date":1399,"close":1400},"2026-05-14",113.87000274658203,{"date":1402,"close":1403},"2026-05-15",110.11000061035156,{"date":73,"close":1405},111.77999877929688,{"date":1407,"close":1408},"2026-05-19",111.05000305175781,{"date":1410,"close":1411},"2026-05-20",116.26000213623047,{"date":1413,"close":1414},"2026-05-21",116.30000305175781,{"date":1416,"close":1417},"2026-05-22",116.43000030517578,{"date":1419,"close":1420},"2026-05-26",117.83999633789062,{"date":61,"close":1422},119.0999984741211,{"date":1424,"close":1425},"2026-05-28",118.01000213623047,{"date":1427,"close":1301},"2026-05-29",{"date":1429,"close":1430},"2026-06-01",117.69999694824219,{"date":1432,"close":1433},"2026-06-02",117.7699966430664,{"date":1435,"close":1436},"2026-06-03",117.20999908447266,{"date":1438,"close":1439},"2026-06-04",118.22000122070312,{"date":1441,"close":1442},"2026-06-05",118.4000015258789,{"date":1444,"close":1445},"2026-06-08",117.70999908447266,{"date":1447,"close":1448},"2026-06-09",122.77999877929688,{"date":1450,"close":1451},"2026-06-10",118.48999786376953,{"date":1453,"close":1454},"2026-06-11",124,{"date":1456,"close":1457},"2026-06-12",123.16999816894531,{"date":1459,"close":1460},"2026-06-15",122.83999633789062,{"date":1462,"close":670},"2026-06-16",{"date":1464,"close":1465},"2026-06-17",121.87999725341797,{"date":1467,"close":1468},"2026-06-18",126.95999908447266,{"date":47,"close":1470},125.62000274658203,{"date":1472,"close":1076},"2026-06-23",{"date":1474,"close":1475},"2026-06-24",135.7100067138672,{"date":1477,"close":1478},"2026-06-25",135.80999755859375,{"date":1480,"close":894},"2026-06-26",{"date":1482,"close":1483},"2026-06-29",137.94000244140625,{"date":1485,"close":1486},"2026-06-30",137.2100067138672,{"date":1488,"close":1489},"2026-07-01",132.58999633789062,{"date":1491,"close":1492},"2026-07-02",133.6699981689453,{"date":1494,"close":1495},"2026-07-06",131.3800048828125,{"date":1497,"close":1498},"2026-07-07",129.9199981689453,{"date":1500,"close":1501},"2026-07-08",122.94000244140625,{"date":1503,"close":1504},"2026-07-09",123.72000122070312,{"date":1506,"close":1507},"2026-07-10",124.75,{"date":1509,"close":1510},"2026-07-13",123.75,{"date":1512,"close":1513},"2026-07-14",124.55999755859375,{"date":1515,"close":1516},"2026-07-15",125.38999938964844,{"date":1518,"close":1519},"2026-07-16",129.02000427246094,{"date":1521,"close":1522},"2026-07-17",126.08000183105469,{"date":1524,"close":1525},"2026-07-20",123.18000030517578,{"date":1527,"close":1528},"2026-07-21",124.26000213623047,{"date":1530,"close":1531},"2026-07-22",126.75,{"date":1533,"close":1534},"2026-07-23",124.66999816894531,{"date":1536,"close":1537},"2026-07-27",130.58999633789062,{"date":1539,"close":1540},"2026-07-28",134.75,{"date":1542,"close":1543},"2026-07-29",132.30999755859375,{"date":1545,"close":938},"2026-07-30",{"date":1547,"close":1548},"2026-07-31",126.47000122070312,{"date":1550,"close":1551},"2026-08-03",129.2899932861328,{"date":1553,"close":1554},"2026-08-04",131.67999267578125,{"date":1556,"close":1557},"2026-08-05",133.00999450683594,{"date":1559,"close":1560},"2026-08-06",129.5500030517578,{"date":169,"close":1562},132.89999389648438,{"count":170,"fetchedAt":1564,"source":164},"2026-08-08T12:13:23.670Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1566},"\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>",1786191203463]