[{"data":1,"prerenderedAt":1569},["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-CCS":25,"$f7XYnf86SSoNS8AZY9aZ8JUBTK3FGXDQGq_IDP4uGg_U":26,"ticker-mcap-CCS":170,"ticker-profile-CCS":179,"ticker-earnings-CCS":193,"ticker-congress-CCS":197,"i-lucide:info":1567},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":7},0,24,false,"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"m6 9l6 6l6-6\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":9},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"m21 21l-4.34-4.34\"\u002F>\u003Ccircle cx=\"11\" cy=\"11\" r=\"8\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":11},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M19 21v-2a4 4 0 0 0-4-4H9a4 4 0 0 0-4 4v2\"\u002F>\u003Ccircle cx=\"12\" cy=\"7\" r=\"4\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":13},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M9.09 9a3 3 0 0 1 5.83 1c0 2-3 3-3 3m.08 4h.01\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":15},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"4\"\u002F>\u003Cpath d=\"M12 2v2m0 16v2M4.93 4.93l1.41 1.41m11.32 11.32l1.41 1.41M2 12h2m16 0h2M6.34 17.66l-1.41 1.41M19.07 4.93l-1.41 1.41\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":17},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M20.985 12.486a9 9 0 1 1-9.473-9.472c.405-.022.617.46.402.803a6 6 0 0 0 8.268 8.268c.344-.215.825-.004.803.401\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":19},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M4 5h16M4 12h16M4 19h16\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":21},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M18 6L6 18M6 6l12 12\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":23,"hidden":24},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Crect width=\"20\" height=\"20\" x=\"2\" y=\"2\" rx=\"5\" ry=\"5\"\u002F>\u003Cpath d=\"M16 11.37A4 4 0 1 1 12.63 8A4 4 0 0 1 16 11.37m1.5-4.87h.01\"\u002F>\u003C\u002Fg>",true,null,{"data":27,"meta":166},{"identity":28,"transactions":33,"sectorSlug":146,"relatedTickers":147},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1576940","Century Communities, Inc.","Construction","CCS",[34,48,52,61,72,78,83,88,93,108,115,122,126,132,137,141],{"cik":29,"filedAt":35,"filingId":36,"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":25,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-08-04T00:00:00.000Z","0001576940-26-000059-0","4","DIXON JOHN SCOTT","Chief Financial Officer","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1690851\u002F000157694026000059\u002F0001576940-26-000059-index.htm",1649,14688,"M","2026-08-01","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":49,"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":25,"rawFilingUrl":41,"shares":50,"sharesOwnedAfter":51,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001576940-26-000059-1",59,14747,{"cik":29,"filedAt":35,"filingId":53,"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":54,"rawFilingUrl":41,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":58,"transactionDate":45,"intentLabel":59,"signalQuality":60},"0001576940-26-000059-2",67.16,748,13999,50235.68,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":62,"filingId":63,"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":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":69,"transactionDate":70,"intentLabel":71,"signalQuality":60},"2026-05-08T20:52:29.000Z","0001576940-26-000041-0","Box John P","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1610734\u002F000157694026000041\u002F0001576940-26-000041-index.htm",3225,62920,"A","2026-05-06","Stock award",{"cik":29,"filedAt":73,"filingId":74,"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":75,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":76,"shares":67,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":69,"transactionDate":70,"intentLabel":71,"signalQuality":60},"2026-05-08T00:00:00.000Z","0001576940-26-000037-0","GUERICKE KEITH R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1198329\u002F000157694026000037\u002F0001576940-26-000037-index.htm",43912,{"cik":29,"filedAt":73,"filingId":79,"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":80,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":67,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":69,"transactionDate":70,"intentLabel":71,"signalQuality":60},"0001576940-26-000030-0","Arvielo Patricia L.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1838332\u002F000157694026000030\u002F0001576940-26-000030-index.htm",16932,{"cik":29,"filedAt":73,"filingId":84,"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":85,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":86,"shares":67,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":69,"transactionDate":70,"intentLabel":71,"signalQuality":60},"0001576940-26-000032-0","Ramirez Elisa Z","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1361939\u002F000157694026000032\u002F0001576940-26-000032-index.htm",12206,{"cik":29,"filedAt":73,"filingId":89,"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":90,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":91,"shares":67,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":69,"transactionDate":70,"intentLabel":71,"signalQuality":60},"0001576940-26-000035-0","Lippman James M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1610739\u002F000157694026000035\u002F0001576940-26-000035-index.htm",36607,{"cik":29,"filedAt":94,"filingId":95,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":103,"transactionDate":104,"intentLabel":105,"signalQuality":106,"insiderHistory":107},"2026-02-13T00:00:00.000Z","0001576940-26-000018-0","Francescon Dale","Executive Chairman",72.32,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1610741\u002F000157694026000018\u002F0001576940-26-000018-index.htm",87736,574026,6345067.52,"S","2026-02-12","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":94,"filingId":109,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":40,"pricePerShare":110,"rawFilingUrl":99,"shares":111,"sharesOwnedAfter":112,"totalValue":113,"transactionCode":103,"transactionDate":104,"intentLabel":105,"signalQuality":106,"insiderHistory":114},"0001576940-26-000018-1",73.29,12364,561662,906157.56,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":116,"filingId":117,"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":25,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":25,"transactionCode":44,"transactionDate":121,"intentLabel":46,"signalQuality":47},"2026-02-10T00:00:00.000Z","0001576940-26-000016-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1690851\u002F000157694026000016\u002F0001576940-26-000016-index.htm",1941,11970,"2026-02-07",{"cik":29,"filedAt":116,"filingId":123,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":118,"shares":124,"sharesOwnedAfter":125,"totalValue":25,"transactionCode":44,"transactionDate":121,"intentLabel":46,"signalQuality":47},"0001576940-26-000016-1",58,12028,{"cik":29,"filedAt":116,"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":118,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":58,"transactionDate":121,"intentLabel":59,"signalQuality":60},"0001576940-26-000016-2",69.79,575,11453,40129.25,{"cik":29,"filedAt":116,"filingId":133,"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":25,"rawFilingUrl":118,"shares":134,"sharesOwnedAfter":135,"totalValue":25,"transactionCode":44,"transactionDate":136,"intentLabel":46,"signalQuality":47},"0001576940-26-000016-3",2130,13583,"2026-02-08",{"cik":29,"filedAt":116,"filingId":138,"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":25,"rawFilingUrl":118,"shares":139,"sharesOwnedAfter":140,"totalValue":25,"transactionCode":44,"transactionDate":136,"intentLabel":46,"signalQuality":47},"0001576940-26-000016-4",97,13680,{"cik":29,"filedAt":116,"filingId":142,"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":118,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":58,"transactionDate":136,"intentLabel":59,"signalQuality":60},"0001576940-26-000016-5",641,13039,44735.39000000001,"construction",[148,151,154,157,160,163],{"ticker":149,"issuerName":150},"IESC","IES Holdings, Inc.",{"ticker":152,"issuerName":153},"GVA","GRANITE CONSTRUCTION INC",{"ticker":155,"issuerName":156},"KBR","KBR, INC.",{"ticker":158,"issuerName":159},"MTRX","MATRIX SERVICE CO",{"ticker":161,"issuerName":162},"PWR","QUANTA SERVICES, INC.",{"ticker":164,"issuerName":165},"AGX","ARGAN INC",{"count":167,"fetchedAt":168,"source":169},16,"2026-08-08T23:10:44.322Z","sqlite",{"data":171,"meta":177},{"value":172,"quality":173,"closeDate":174,"ageDays":175,"sharesAsOf":176},2051539140.6224365,"fresh","2026-08-07",1,"2026-04-17",{"count":175,"fetchedAt":178,"source":169},"2026-08-08T23:10:44.324Z",{"data":180,"meta":192},{"ticker":32,"ceo":181,"industry":182,"fullTimeEmployees":183,"ipoDate":184,"country":185,"state":186,"city":187,"website":188,"exchangeShort":25,"marketCap":25,"beta":189,"range52w":190,"fetchedAt":191},"Robert J. Francescon","Residential Construction",1873,"2014-06-18","US","CO","Greenwood Village","https:\u002F\u002Fwww.centurycommunities.com",1.353,"47.275-76","2026-06-20T01:00:37.114Z",{"count":175,"fetchedAt":178,"source":169},{"data":194,"meta":196},{"ticker":32,"points":195},[],{"count":175,"fetchedAt":178,"source":169},{"data":198,"meta":1565},{"congressTrades":199,"insiderTrades":200,"priceHistory":217,"ticker":32},[],[201,202,203,204,205,206,207,208,209,210,211,212,213,214,215,216],{"cik":29,"filedAt":35,"filingId":36,"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":25,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":41,"shares":50,"sharesOwnedAfter":51,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":53,"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":54,"rawFilingUrl":41,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":58,"transactionDate":45},{"cik":29,"filedAt":62,"filingId":63,"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":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":69,"transactionDate":70},{"cik":29,"filedAt":73,"filingId":74,"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":75,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":76,"shares":67,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":69,"transactionDate":70},{"cik":29,"filedAt":73,"filingId":79,"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":80,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":67,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":69,"transactionDate":70},{"cik":29,"filedAt":73,"filingId":84,"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":85,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":86,"shares":67,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":69,"transactionDate":70},{"cik":29,"filedAt":73,"filingId":89,"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":90,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":91,"shares":67,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":69,"transactionDate":70},{"cik":29,"filedAt":94,"filingId":95,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":103,"transactionDate":104},{"cik":29,"filedAt":94,"filingId":109,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":40,"pricePerShare":110,"rawFilingUrl":99,"shares":111,"sharesOwnedAfter":112,"totalValue":113,"transactionCode":103,"transactionDate":104},{"cik":29,"filedAt":116,"filingId":117,"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":25,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":25,"transactionCode":44,"transactionDate":121},{"cik":29,"filedAt":116,"filingId":123,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":118,"shares":124,"sharesOwnedAfter":125,"totalValue":25,"transactionCode":44,"transactionDate":121},{"cik":29,"filedAt":116,"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":118,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":58,"transactionDate":121},{"cik":29,"filedAt":116,"filingId":133,"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":25,"rawFilingUrl":118,"shares":134,"sharesOwnedAfter":135,"totalValue":25,"transactionCode":44,"transactionDate":136},{"cik":29,"filedAt":116,"filingId":138,"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":25,"rawFilingUrl":118,"shares":139,"sharesOwnedAfter":140,"totalValue":25,"transactionCode":44,"transactionDate":136},{"cik":29,"filedAt":116,"filingId":142,"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":118,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":58,"transactionDate":136},[218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,953,956,959,962,965,968,971,974,976,979,982,984,987,990,993,996,999,1002,1005,1007,1010,1013,1016,1019,1022,1025,1027,1030,1032,1034,1037,1040,1042,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1132,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1214,1217,1220,1222,1225,1228,1231,1234,1237,1240,1242,1245,1248,1251,1254,1257,1260,1263,1266,1268,1271,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1332,1335,1338,1341,1343,1346,1347,1350,1353,1356,1359,1362,1365,1368,1370,1372,1375,1378,1381,1383,1386,1389,1392,1394,1397,1400,1403,1406,1409,1412,1415,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1479,1482,1485,1488,1490,1492,1495,1498,1501,1503,1506,1509,1511,1514,1517,1520,1523,1525,1528,1531,1534,1537,1540,1543,1546,1549,1552,1555,1558,1560,1563],{"date":219,"close":220},"2021-08-13",71.16999816894531,{"date":222,"close":223},"2021-08-20",67.33999633789062,{"date":225,"close":226},"2021-08-27",70.69999694824219,{"date":228,"close":229},"2021-09-03",70.7699966430664,{"date":231,"close":232},"2021-09-10",67.97000122070312,{"date":234,"close":235},"2021-09-17",65.19000244140625,{"date":237,"close":238},"2021-09-24",64.62000274658203,{"date":240,"close":241},"2021-10-01",62.400001525878906,{"date":243,"close":244},"2021-10-08",62.54999923706055,{"date":246,"close":247},"2021-10-15",61.7599983215332,{"date":249,"close":250},"2021-10-22",64.51000213623047,{"date":252,"close":253},"2021-10-29",67.05999755859375,{"date":255,"close":256},"2021-11-05",69.55000305175781,{"date":258,"close":259},"2021-11-12",72.3499984741211,{"date":261,"close":262},"2021-11-19",72.91000366210938,{"date":264,"close":265},"2021-11-26",71.66999816894531,{"date":267,"close":268},"2021-12-03",77.12999725341797,{"date":270,"close":271},"2021-12-10",84.94999694824219,{"date":273,"close":274},"2021-12-17",74.94999694824219,{"date":276,"close":277},"2021-12-23",79.51000213623047,{"date":279,"close":280},"2021-12-31",81.79000091552734,{"date":282,"close":283},"2022-01-07",70.87999725341797,{"date":285,"close":286},"2022-01-14",73.27999877929688,{"date":288,"close":289},"2022-01-21",64.79000091552734,{"date":291,"close":292},"2022-01-28",63.150001525878906,{"date":294,"close":295},"2022-02-04",60.88999938964844,{"date":297,"close":298},"2022-02-11",61.66999816894531,{"date":300,"close":301},"2022-02-18",62.5,{"date":303,"close":304},"2022-02-25",63.22999954223633,{"date":306,"close":307},"2022-03-04",65.02999877929688,{"date":309,"close":310},"2022-03-11",60.459999084472656,{"date":312,"close":313},"2022-03-18",64.30000305175781,{"date":315,"close":316},"2022-03-25",56.02000045776367,{"date":318,"close":319},"2022-04-01",53.93000030517578,{"date":321,"close":322},"2022-04-08",47.40999984741211,{"date":324,"close":325},"2022-04-14",50.83000183105469,{"date":327,"close":328},"2022-04-22",49.75,{"date":330,"close":331},"2022-04-29",52.720001220703125,{"date":333,"close":334},"2022-05-06",54.84000015258789,{"date":336,"close":337},"2022-05-13",53.40999984741211,{"date":339,"close":340},"2022-05-20",52.529998779296875,{"date":342,"close":343},"2022-05-27",54.720001220703125,{"date":345,"close":346},"2022-06-03",54.34000015258789,{"date":348,"close":349},"2022-06-10",50.119998931884766,{"date":351,"close":352},"2022-06-17",40.36000061035156,{"date":354,"close":355},"2022-06-24",44.84000015258789,{"date":357,"close":358},"2022-07-01",47.68000030517578,{"date":360,"close":361},"2022-07-08",49.099998474121094,{"date":363,"close":364},"2022-07-15",49.65999984741211,{"date":366,"close":367},"2022-07-22",53.43000030517578,{"date":369,"close":370},"2022-07-29",51.16999816894531,{"date":372,"close":373},"2022-08-05",49.58000183105469,{"date":375,"close":376},"2022-08-12",53.33000183105469,{"date":378,"close":379},"2022-08-19",49.31999969482422,{"date":381,"close":382},"2022-08-26",49.29999923706055,{"date":384,"close":385},"2022-09-02",45.189998626708984,{"date":387,"close":388},"2022-09-09",46.650001525878906,{"date":390,"close":391},"2022-09-16",45.88999938964844,{"date":393,"close":394},"2022-09-23",44.20000076293945,{"date":396,"close":397},"2022-09-30",42.779998779296875,{"date":399,"close":400},"2022-10-07",45.13999938964844,{"date":402,"close":403},"2022-10-14",42.20000076293945,{"date":405,"close":406},"2022-10-21",43.86000061035156,{"date":408,"close":409},"2022-10-28",45.16999816894531,{"date":411,"close":412},"2022-11-04",43.400001525878906,{"date":414,"close":415},"2022-11-11",49.209999084472656,{"date":417,"close":418},"2022-11-18",46.439998626708984,{"date":420,"close":421},"2022-11-25",47.790000915527344,{"date":423,"close":424},"2022-12-02",51.15999984741211,{"date":426,"close":427},"2022-12-09",50.5099983215332,{"date":429,"close":430},"2022-12-16",53.36000061035156,{"date":432,"close":433},"2022-12-23",51.41999816894531,{"date":435,"close":436},"2022-12-30",50.0099983215332,{"date":438,"close":439},"2023-01-06",54.88999938964844,{"date":441,"close":442},"2023-01-13",58.060001373291016,{"date":444,"close":445},"2023-01-20",58.150001525878906,{"date":447,"close":448},"2023-01-27",61.040000915527344,{"date":450,"close":451},"2023-02-03",60.380001068115234,{"date":453,"close":454},"2023-02-10",63.849998474121094,{"date":456,"close":457},"2023-02-17",59.97999954223633,{"date":459,"close":460},"2023-02-24",59.5099983215332,{"date":462,"close":463},"2023-03-03",60.22999954223633,{"date":465,"close":466},"2023-03-10",57.95000076293945,{"date":468,"close":469},"2023-03-17",58.93000030517578,{"date":471,"close":472},"2023-03-24",61.25,{"date":474,"close":475},"2023-03-31",63.91999816894531,{"date":477,"close":478},"2023-04-06",59.9900016784668,{"date":480,"close":481},"2023-04-14",62.13999938964844,{"date":483,"close":484},"2023-04-21",65.66999816894531,{"date":486,"close":223},"2023-04-28",{"date":488,"close":489},"2023-05-05",65.23999786376953,{"date":491,"close":492},"2023-05-12",66.83999633789062,{"date":494,"close":495},"2023-05-19",67.04000091552734,{"date":497,"close":498},"2023-05-26",64.33999633789062,{"date":500,"close":501},"2023-06-02",68.26000213623047,{"date":503,"close":504},"2023-06-09",70.12000274658203,{"date":506,"close":507},"2023-06-16",69.66999816894531,{"date":509,"close":510},"2023-06-23",71.05000305175781,{"date":512,"close":513},"2023-06-30",76.62000274658203,{"date":515,"close":516},"2023-07-07",71.0999984741211,{"date":518,"close":519},"2023-07-14",78.13999938964844,{"date":521,"close":522},"2023-07-21",74.18000030517578,{"date":524,"close":525},"2023-07-28",78.51000213623047,{"date":527,"close":528},"2023-08-04",76.05999755859375,{"date":530,"close":531},"2023-08-11",73.91999816894531,{"date":533,"close":534},"2023-08-18",69.83000183105469,{"date":536,"close":537},"2023-08-25",71.18000030517578,{"date":539,"close":540},"2023-09-01",76.02999877929688,{"date":542,"close":543},"2023-09-08",71.94999694824219,{"date":545,"close":546},"2023-09-15",69.62999725341797,{"date":548,"close":549},"2023-09-22",67,{"date":551,"close":552},"2023-09-29",66.77999877929688,{"date":554,"close":555},"2023-10-06",62.20000076293945,{"date":557,"close":558},"2023-10-13",61.709999084472656,{"date":560,"close":561},"2023-10-20",58.66999816894531,{"date":563,"close":564},"2023-10-27",60.849998474121094,{"date":566,"close":567},"2023-11-03",69.83999633789062,{"date":569,"close":570},"2023-11-10",69.20999908447266,{"date":572,"close":573},"2023-11-17",72.11000061035156,{"date":575,"close":576},"2023-11-24",72.12000274658203,{"date":578,"close":579},"2023-12-01",74.94000244140625,{"date":581,"close":582},"2023-12-08",78.44999694824219,{"date":584,"close":585},"2023-12-15",85.18000030517578,{"date":587,"close":588},"2023-12-22",89.1500015258789,{"date":590,"close":591},"2023-12-29",91.13999938964844,{"date":593,"close":594},"2024-01-05",85.2699966430664,{"date":596,"close":597},"2024-01-12",86.37000274658203,{"date":599,"close":600},"2024-01-19",88.4800033569336,{"date":602,"close":603},"2024-01-26",86.45999908447266,{"date":605,"close":606},"2024-02-02",93.1500015258789,{"date":608,"close":609},"2024-02-09",88.04000091552734,{"date":611,"close":612},"2024-02-16",85.91999816894531,{"date":614,"close":615},"2024-02-23",87.05999755859375,{"date":617,"close":618},"2024-03-01",87.33999633789062,{"date":620,"close":621},"2024-03-08",84.2699966430664,{"date":623,"close":624},"2024-03-15",88.01000213623047,{"date":626,"close":627},"2024-03-22",92.86000061035156,{"date":629,"close":630},"2024-03-28",96.5,{"date":632,"close":633},"2024-04-05",87.75,{"date":635,"close":636},"2024-04-12",83.2699966430664,{"date":638,"close":639},"2024-04-19",79.02999877929688,{"date":641,"close":642},"2024-04-26",78.81999969482422,{"date":644,"close":636},"2024-05-03",{"date":646,"close":647},"2024-05-10",84.58999633789062,{"date":649,"close":650},"2024-05-17",88.38999938964844,{"date":652,"close":653},"2024-05-24",83.88999938964844,{"date":655,"close":656},"2024-05-31",84.41000366210938,{"date":658,"close":659},"2024-06-07",81.26000213623047,{"date":661,"close":662},"2024-06-14",81.7699966430664,{"date":664,"close":665},"2024-06-21",80.0199966430664,{"date":667,"close":668},"2024-06-28",81.66000366210938,{"date":670,"close":671},"2024-07-05",77.7699966430664,{"date":673,"close":674},"2024-07-12",90.5,{"date":676,"close":677},"2024-07-19",95.66999816894531,{"date":679,"close":680},"2024-07-26",101.51000213623047,{"date":682,"close":683},"2024-08-02",97.41999816894531,{"date":685,"close":686},"2024-08-09",91.41000366210938,{"date":688,"close":689},"2024-08-16",92.30000305175781,{"date":691,"close":692},"2024-08-23",103.88999938964844,{"date":694,"close":695},"2024-08-30",100.06999969482422,{"date":697,"close":698},"2024-09-06",96.31999969482422,{"date":700,"close":701},"2024-09-13",103.41000366210938,{"date":703,"close":704},"2024-09-20",103.2699966430664,{"date":706,"close":707},"2024-09-27",103.16999816894531,{"date":709,"close":710},"2024-10-04",98.44000244140625,{"date":712,"close":713},"2024-10-11",96.94000244140625,{"date":715,"close":716},"2024-10-18",102.9000015258789,{"date":718,"close":719},"2024-10-25",90.3499984741211,{"date":721,"close":722},"2024-11-01",88.5999984741211,{"date":724,"close":725},"2024-11-08",90.31999969482422,{"date":727,"close":728},"2024-11-15",86.2300033569336,{"date":730,"close":731},"2024-11-22",88.69000244140625,{"date":733,"close":734},"2024-11-29",90.36000061035156,{"date":736,"close":737},"2024-12-06",86.55000305175781,{"date":739,"close":740},"2024-12-13",82.73999786376953,{"date":742,"close":743},"2024-12-20",75.75,{"date":745,"close":746},"2024-12-27",73.58999633789062,{"date":748,"close":749},"2025-01-03",72.52999877929688,{"date":751,"close":752},"2025-01-10",69.11000061035156,{"date":754,"close":755},"2025-01-17",76.05000305175781,{"date":757,"close":758},"2025-01-24",76.72000122070312,{"date":760,"close":761},"2025-01-31",76.37999725341797,{"date":763,"close":764},"2025-02-07",73.88999938964844,{"date":766,"close":767},"2025-02-14",74.68000030517578,{"date":769,"close":770},"2025-02-21",71.16000366210938,{"date":772,"close":773},"2025-02-28",69.43000030517578,{"date":775,"close":776},"2025-03-07",71.7699966430664,{"date":778,"close":779},"2025-03-14",68.06999969482422,{"date":781,"close":782},"2025-03-21",68.95999908447266,{"date":784,"close":785},"2025-03-28",66.87000274658203,{"date":787,"close":788},"2025-04-04",65.69999694824219,{"date":790,"close":791},"2025-04-11",59.20000076293945,{"date":793,"close":794},"2025-04-17",59.58000183105469,{"date":796,"close":797},"2025-04-25",55.59000015258789,{"date":799,"close":800},"2025-05-02",54.97999954223633,{"date":802,"close":803},"2025-05-09",54.0099983215332,{"date":805,"close":806},"2025-05-16",56.47999954223633,{"date":808,"close":809},"2025-05-23",53.02000045776367,{"date":811,"close":812},"2025-05-30",51.869998931884766,{"date":814,"close":815},"2025-06-06",52.310001373291016,{"date":817,"close":818},"2025-06-13",52.880001068115234,{"date":820,"close":821},"2025-06-20",53.08000183105469,{"date":823,"close":824},"2025-06-27",56.08000183105469,{"date":826,"close":827},"2025-07-03",59.66999816894531,{"date":829,"close":830},"2025-07-11",61.70000076293945,{"date":832,"close":833},"2025-07-18",59.06999969482422,{"date":835,"close":836},"2025-07-25",59.630001068115234,{"date":838,"close":839},"2025-08-01",57.709999084472656,{"date":841,"close":842},"2025-08-06",60.689998626708984,{"date":844,"close":845},"2025-08-07",60.29999923706055,{"date":847,"close":848},"2025-08-08",60.869998931884766,{"date":850,"close":851},"2025-08-11",60.02000045776367,{"date":853,"close":854},"2025-08-12",63.060001373291016,{"date":856,"close":857},"2025-08-13",66.23999786376953,{"date":859,"close":860},"2025-08-14",65.3499984741211,{"date":862,"close":863},"2025-08-15",65.44999694824219,{"date":865,"close":866},"2025-08-18",65.16000366210938,{"date":868,"close":869},"2025-08-19",66.0999984741211,{"date":871,"close":872},"2025-08-20",63.630001068115234,{"date":874,"close":875},"2025-08-21",62.689998626708984,{"date":877,"close":878},"2025-08-22",67.44999694824219,{"date":880,"close":881},"2025-08-25",66.5199966430664,{"date":883,"close":884},"2025-08-26",65.41000366210938,{"date":886,"close":887},"2025-08-27",65.30999755859375,{"date":889,"close":890},"2025-08-28",65.66000366210938,{"date":892,"close":893},"2025-08-29",65.87999725341797,{"date":895,"close":896},"2025-09-02",64.22000122070312,{"date":898,"close":899},"2025-09-03",65.20999908447266,{"date":901,"close":902},"2025-09-04",68.31999969482422,{"date":904,"close":905},"2025-09-05",69.66000366210938,{"date":907,"close":908},"2025-09-08",69.80000305175781,{"date":910,"close":911},"2025-09-09",67.94000244140625,{"date":913,"close":914},"2025-09-10",67.05000305175781,{"date":916,"close":917},"2025-09-11",69.29000091552734,{"date":919,"close":920},"2025-09-12",67.45999908447266,{"date":922,"close":923},"2025-09-15",67.12000274658203,{"date":925,"close":926},"2025-09-16",67.19000244140625,{"date":928,"close":929},"2025-09-17",67.37000274658203,{"date":931,"close":932},"2025-09-18",67.47000122070312,{"date":934,"close":935},"2025-09-19",66.05000305175781,{"date":937,"close":938},"2025-09-22",63.47999954223633,{"date":940,"close":941},"2025-09-23",63.4900016784668,{"date":943,"close":944},"2025-09-24",63.58000183105469,{"date":946,"close":947},"2025-09-25",61.900001525878906,{"date":949,"close":950},"2025-09-26",63.04999923706055,{"date":952,"close":938},"2025-09-29",{"date":954,"close":955},"2025-09-30",63.369998931884766,{"date":957,"close":958},"2025-10-01",64.11000061035156,{"date":960,"close":961},"2025-10-02",63.619998931884766,{"date":963,"close":964},"2025-10-03",64.31999969482422,{"date":966,"close":967},"2025-10-06",61.86000061035156,{"date":969,"close":970},"2025-10-07",58.119998931884766,{"date":972,"close":973},"2025-10-08",58.779998779296875,{"date":975,"close":50},"2025-10-09",{"date":977,"close":978},"2025-10-10",57.72999954223633,{"date":980,"close":981},"2025-10-13",57.7599983215332,{"date":983,"close":842},"2025-10-14",{"date":985,"close":986},"2025-10-15",60.47999954223633,{"date":988,"close":989},"2025-10-16",59.720001220703125,{"date":991,"close":992},"2025-10-17",60.11000061035156,{"date":994,"close":995},"2025-10-20",59.880001068115234,{"date":997,"close":998},"2025-10-21",61.099998474121094,{"date":1000,"close":1001},"2025-10-22",60.70000076293945,{"date":1003,"close":1004},"2025-10-23",65.08000183105469,{"date":1006,"close":292},"2025-10-24",{"date":1008,"close":1009},"2025-10-27",63.27000045776367,{"date":1011,"close":1012},"2025-10-28",63.7400016784668,{"date":1014,"close":1015},"2025-10-29",61.220001220703125,{"date":1017,"close":1018},"2025-10-30",60.369998931884766,{"date":1020,"close":1021},"2025-10-31",59.400001525878906,{"date":1023,"close":1024},"2025-11-03",58.41999816894531,{"date":1026,"close":836},"2025-11-04",{"date":1028,"close":1029},"2025-11-05",60.68000030517578,{"date":1031,"close":457},"2025-11-06",{"date":1033,"close":457},"2025-11-07",{"date":1035,"close":1036},"2025-11-10",59.209999084472656,{"date":1038,"close":1039},"2025-11-11",59.779998779296875,{"date":1041,"close":463},"2025-11-12",{"date":1043,"close":469},"2025-11-13",{"date":1045,"close":1046},"2025-11-14",58.599998474121094,{"date":1048,"close":1049},"2025-11-17",56.41999816894531,{"date":1051,"close":1052},"2025-11-18",56.75,{"date":1054,"close":1055},"2025-11-19",56.34000015258789,{"date":1057,"close":1058},"2025-11-20",56.68000030517578,{"date":1060,"close":1061},"2025-11-21",61.02000045776367,{"date":1063,"close":1064},"2025-11-24",60.029998779296875,{"date":1066,"close":1067},"2025-11-25",64.13999938964844,{"date":1069,"close":1070},"2025-11-26",65.2699966430664,{"date":1072,"close":1073},"2025-11-28",65.29000091552734,{"date":1075,"close":1076},"2025-12-01",64.30999755859375,{"date":1078,"close":1079},"2025-12-02",65.0199966430664,{"date":1081,"close":1082},"2025-12-03",66.13999938964844,{"date":1084,"close":1085},"2025-12-04",62.5099983215332,{"date":1087,"close":1088},"2025-12-05",62.33000183105469,{"date":1090,"close":1091},"2025-12-08",61.47999954223633,{"date":1093,"close":986},"2025-12-09",{"date":1095,"close":1096},"2025-12-10",62.81999969482422,{"date":1098,"close":1099},"2025-12-11",63.33000183105469,{"date":1101,"close":1102},"2025-12-12",63.189998626708984,{"date":1104,"close":1105},"2025-12-15",62.86000061035156,{"date":1107,"close":1108},"2025-12-16",62.29999923706055,{"date":1110,"close":1111},"2025-12-17",61.5,{"date":1113,"close":1114},"2025-12-18",61.189998626708984,{"date":1116,"close":1117},"2025-12-19",59.61000061035156,{"date":1119,"close":1120},"2025-12-22",58.81999969482422,{"date":1122,"close":1123},"2025-12-23",58.25,{"date":1125,"close":1126},"2025-12-24",59.0099983215332,{"date":1128,"close":1129},"2025-12-26",58.9900016784668,{"date":1131,"close":827},"2025-12-29",{"date":1133,"close":851},"2025-12-30",{"date":1135,"close":1136},"2025-12-31",59.349998474121094,{"date":1138,"close":1139},"2026-01-02",58.939998626708984,{"date":1141,"close":1142},"2026-01-05",59.380001068115234,{"date":1144,"close":1145},"2026-01-06",59.599998474121094,{"date":1147,"close":1148},"2026-01-07",57.66999816894531,{"date":1150,"close":1151},"2026-01-08",61.59000015258789,{"date":1153,"close":1154},"2026-01-09",68.33000183105469,{"date":1156,"close":1157},"2026-01-12",67.16999816894531,{"date":1159,"close":1160},"2026-01-13",69.22000122070312,{"date":1162,"close":1163},"2026-01-14",68.61000061035156,{"date":1165,"close":1166},"2026-01-15",69.12999725341797,{"date":1168,"close":1169},"2026-01-16",67.8499984741211,{"date":1171,"close":1172},"2026-01-20",66.26000213623047,{"date":1174,"close":1175},"2026-01-21",69.08999633789062,{"date":1177,"close":1178},"2026-01-22",68.08000183105469,{"date":1180,"close":1181},"2026-01-23",64.94000244140625,{"date":1183,"close":1184},"2026-01-26",65,{"date":1186,"close":1187},"2026-01-27",63.45000076293945,{"date":1189,"close":1190},"2026-01-28",63.9900016784668,{"date":1192,"close":1193},"2026-01-29",63.970001220703125,{"date":1195,"close":1196},"2026-01-30",62.97999954223633,{"date":1198,"close":1199},"2026-02-02",62.970001220703125,{"date":1201,"close":1202},"2026-02-03",65.63999938964844,{"date":1204,"close":1205},"2026-02-04",68.80999755859375,{"date":1207,"close":1208},"2026-02-05",69.58000183105469,{"date":1210,"close":1211},"2026-02-06",69.79000091552734,{"date":1213,"close":534},"2026-02-09",{"date":1215,"close":1216},"2026-02-10",72.62999725341797,{"date":1218,"close":1219},"2026-02-11",73.37000274658203,{"date":104,"close":1221},72.30000305175781,{"date":1223,"close":1224},"2026-02-13",74.83999633789062,{"date":1226,"close":1227},"2026-02-17",73.43000030517578,{"date":1229,"close":1230},"2026-02-18",73.2300033569336,{"date":1232,"close":1233},"2026-02-19",71.66000366210938,{"date":1235,"close":1236},"2026-02-20",71.8499984741211,{"date":1238,"close":1239},"2026-02-23",70,{"date":1241,"close":905},"2026-02-24",{"date":1243,"close":1244},"2026-02-25",67.08999633789062,{"date":1246,"close":1247},"2026-02-26",66.91999816894531,{"date":1249,"close":1250},"2026-02-27",67.2300033569336,{"date":1252,"close":1253},"2026-03-02",65.98999786376953,{"date":1255,"close":1256},"2026-03-03",65.44000244140625,{"date":1258,"close":1259},"2026-03-04",64.83000183105469,{"date":1261,"close":1262},"2026-03-05",63.11000061035156,{"date":1264,"close":1265},"2026-03-06",61.40999984741211,{"date":1267,"close":457},"2026-03-09",{"date":1269,"close":1270},"2026-03-10",59.970001220703125,{"date":1272,"close":1046},"2026-03-11",{"date":1274,"close":1275},"2026-03-12",57.75,{"date":1277,"close":1278},"2026-03-13",57.68000030517578,{"date":1280,"close":1281},"2026-03-16",58.380001068115234,{"date":1283,"close":1284},"2026-03-17",58.45000076293945,{"date":1286,"close":1287},"2026-03-18",56.36000061035156,{"date":1289,"close":1290},"2026-03-19",56.06999969482422,{"date":1292,"close":1293},"2026-03-20",55.65999984741211,{"date":1295,"close":1296},"2026-03-23",57.5,{"date":1298,"close":1299},"2026-03-24",57.58000183105469,{"date":1301,"close":1302},"2026-03-25",57.459999084472656,{"date":1304,"close":1305},"2026-03-26",57.33000183105469,{"date":1307,"close":1308},"2026-03-27",55.470001220703125,{"date":1310,"close":1311},"2026-03-30",55.56999969482422,{"date":1313,"close":1314},"2026-03-31",57.380001068115234,{"date":1316,"close":1317},"2026-04-01",57.40999984741211,{"date":1319,"close":1320},"2026-04-02",56.9900016784668,{"date":1322,"close":1323},"2026-04-06",57.7400016784668,{"date":1325,"close":1326},"2026-04-07",56.11000061035156,{"date":1328,"close":1329},"2026-04-08",59.15999984741211,{"date":1331,"close":1029},"2026-04-09",{"date":1333,"close":1334},"2026-04-10",59.63999938964844,{"date":1336,"close":1337},"2026-04-13",60.31999969482422,{"date":1339,"close":1340},"2026-04-14",60.33000183105469,{"date":1342,"close":1120},"2026-04-15",{"date":1344,"close":1345},"2026-04-16",58.56999969482422,{"date":176,"close":1108},{"date":1348,"close":1349},"2026-04-20",63.31999969482422,{"date":1351,"close":1352},"2026-04-21",63.810001373291016,{"date":1354,"close":1355},"2026-04-22",63.81999969482422,{"date":1357,"close":1358},"2026-04-23",59.290000915527344,{"date":1360,"close":1361},"2026-04-24",59.810001373291016,{"date":1363,"close":1364},"2026-04-27",58.959999084472656,{"date":1366,"close":1367},"2026-04-28",59.09000015258789,{"date":1369,"close":1308},"2026-04-29",{"date":1371,"close":316},"2026-04-30",{"date":1373,"close":1374},"2026-05-01",55.54999923706055,{"date":1376,"close":1377},"2026-05-04",51.65999984741211,{"date":1379,"close":1380},"2026-05-05",53.25,{"date":70,"close":1382},54.27000045776367,{"date":1384,"close":1385},"2026-05-07",54.5099983215332,{"date":1387,"close":1388},"2026-05-08",55.0099983215332,{"date":1390,"close":1391},"2026-05-11",55.2400016784668,{"date":1393,"close":821},"2026-05-12",{"date":1395,"close":1396},"2026-05-13",51.95000076293945,{"date":1398,"close":1399},"2026-05-14",50.86000061035156,{"date":1401,"close":1402},"2026-05-15",48.40999984741211,{"date":1404,"close":1405},"2026-05-18",49.13999938964844,{"date":1407,"close":1408},"2026-05-19",48.439998626708984,{"date":1410,"close":1411},"2026-05-20",50.43000030517578,{"date":1413,"close":1414},"2026-05-21",52.439998626708984,{"date":1416,"close":1396},"2026-05-22",{"date":1418,"close":1419},"2026-05-26",52.83000183105469,{"date":1421,"close":1422},"2026-05-27",54.15999984741211,{"date":1424,"close":1425},"2026-05-28",53.459999084472656,{"date":1427,"close":1428},"2026-05-29",52.81999969482422,{"date":1430,"close":1431},"2026-06-01",53.790000915527344,{"date":1433,"close":1434},"2026-06-02",54.40999984741211,{"date":1436,"close":1437},"2026-06-03",54.08000183105469,{"date":1439,"close":1440},"2026-06-04",56.20000076293945,{"date":1442,"close":1443},"2026-06-05",55.540000915527344,{"date":1445,"close":1446},"2026-06-08",55.369998931884766,{"date":1448,"close":1449},"2026-06-09",58.11000061035156,{"date":1451,"close":1452},"2026-06-10",57.25,{"date":1454,"close":1455},"2026-06-11",60.65999984741211,{"date":1457,"close":1458},"2026-06-12",60.04999923706055,{"date":1460,"close":1461},"2026-06-15",60.63999938964844,{"date":1463,"close":1464},"2026-06-16",61.119998931884766,{"date":1466,"close":1467},"2026-06-17",59.88999938964844,{"date":1469,"close":1470},"2026-06-18",63.25,{"date":1472,"close":1473},"2026-06-22",62.45000076293945,{"date":1475,"close":1476},"2026-06-23",62.779998779296875,{"date":1478,"close":570},"2026-06-24",{"date":1480,"close":1481},"2026-06-25",69.5199966430664,{"date":1483,"close":1484},"2026-06-26",71.83999633789062,{"date":1486,"close":1487},"2026-06-29",72.37999725341797,{"date":1489,"close":1233},"2026-06-30",{"date":1491,"close":567},"2026-07-01",{"date":1493,"close":1494},"2026-07-02",69.98999786376953,{"date":1496,"close":1497},"2026-07-06",66.98999786376953,{"date":1499,"close":1500},"2026-07-07",65.41999816894531,{"date":1502,"close":961},"2026-07-08",{"date":1504,"close":1505},"2026-07-09",64.58999633789062,{"date":1507,"close":1508},"2026-07-10",65.04000091552734,{"date":1510,"close":313},"2026-07-13",{"date":1512,"close":1513},"2026-07-14",65.27999877929688,{"date":1515,"close":1516},"2026-07-15",66.2300033569336,{"date":1518,"close":1519},"2026-07-16",68.2699966430664,{"date":1521,"close":1522},"2026-07-17",65.52999877929688,{"date":1524,"close":1355},"2026-07-20",{"date":1526,"close":1527},"2026-07-21",63.79999923706055,{"date":1529,"close":1530},"2026-07-22",64.52999877929688,{"date":1532,"close":1533},"2026-07-23",69.2699966430664,{"date":1535,"close":1536},"2026-07-24",69.37999725341797,{"date":1538,"close":1539},"2026-07-27",70.4800033569336,{"date":1541,"close":1542},"2026-07-28",71.25,{"date":1544,"close":1545},"2026-07-29",69.56999969482422,{"date":1547,"close":1548},"2026-07-30",68.56999969482422,{"date":1550,"close":1551},"2026-07-31",67.16000366210938,{"date":1553,"close":1554},"2026-08-03",68.87999725341797,{"date":1556,"close":1557},"2026-08-04",70.33999633789062,{"date":1559,"close":1542},"2026-08-05",{"date":1561,"close":1562},"2026-08-06",68.91000366210938,{"date":174,"close":1564},71.30999755859375,{"count":175,"fetchedAt":1566,"source":169},"2026-08-08T23:10:44.329Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1568},"\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>",1786230644302]