[{"data":1,"prerenderedAt":1573},["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-ROAD":25,"$fo8MvCAka0nYzMif3seIxxtR5YKSgf3qbWOfq0OcFfU4":26,"ticker-mcap-ROAD":170,"ticker-profile-ROAD":180,"ticker-earnings-ROAD":194,"ticker-congress-ROAD":199},{"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},"1718227","Construction Partners, Inc.","Construction","ROAD",[34,50,59,70,81,89,98,105,107,118,124,130,138],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-06T00:00:00.000Z","0001628280-26-047311-0","4","Baugnon Robert G","Senior VP, Personnel and Admin","D",95.97,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2064729\u002F000162828026047311\u002F0001628280-26-047311-index.htm",53,24655,5086.41,"A","2026-07-02","Stock award","non-discretionary",{"cik":29,"filedAt":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":53,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":46,"transactionDate":58,"intentLabel":48,"signalQuality":49},"2026-04-06T00:00:00.000Z","0001628280-26-023952-0",92.27,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2064729\u002F000162828026023952\u002F0001628280-26-023952-index.htm",55,24602,5074.849999999999,"2026-04-02",{"cik":29,"filedAt":60,"filingId":61,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":49},"2025-12-29T00:00:00.000Z","0001628280-25-059018-0","Shaffer Stefan L","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1739260\u002F000162828025059018\u002F0001628280-25-059018-index.htm",266,40261,"J","2025-12-24","Other",{"cik":29,"filedAt":71,"filingId":72,"formType":37,"originalSubmissionDate":25,"periodOfReport":73,"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":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":79,"transactionDate":73,"intentLabel":80,"signalQuality":49},"2025-12-16T00:00:00.000Z","0001628280-25-057420-0","2025-12-12","Brooks Judson Ryan","SVP and General Counsel","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1761609\u002F000162828025057420\u002F0001628280-25-057420-index.htm",2000,25575,"G","Gift",{"cik":29,"filedAt":71,"filingId":82,"formType":37,"originalSubmissionDate":25,"periodOfReport":83,"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":84,"ownerTitle":63,"ownershipType":85,"pricePerShare":4,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":88,"totalValue":4,"transactionCode":79,"transactionDate":83,"intentLabel":80,"signalQuality":49},"0001628280-25-057419-0","2025-12-16","McKay Michael H","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1739309\u002F000162828025057419\u002F0001628280-25-057419-index.htm",1000,22192,{"cik":29,"filedAt":90,"filingId":91,"formType":37,"originalSubmissionDate":25,"periodOfReport":92,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":94,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":67,"transactionDate":92,"intentLabel":69,"signalQuality":49},"2025-11-26T00:00:00.000Z","0001628280-25-054064-0","2025-11-24","Smith Fred Julius III","President and CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1739258\u002F000162828025054064\u002F0001628280-25-054064-index.htm",33658,13553,{"cik":29,"filedAt":90,"filingId":99,"formType":37,"originalSubmissionDate":25,"periodOfReport":92,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":94,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":95,"shares":100,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":102,"transactionDate":103,"intentLabel":104,"signalQuality":49},"0001628280-25-054064-1",30000,43553,"C","2025-11-25","Conversion",{"cik":29,"filedAt":90,"filingId":106,"formType":37,"originalSubmissionDate":25,"periodOfReport":92,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":94,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":95,"shares":100,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":79,"transactionDate":103,"intentLabel":80,"signalQuality":49},"0001628280-25-054064-2",{"cik":29,"filedAt":108,"filingId":109,"formType":37,"originalSubmissionDate":25,"periodOfReport":110,"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":111,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":116,"transactionDate":110,"intentLabel":117,"signalQuality":49},"2025-11-20T00:00:00.000Z","0001628280-25-053459-0","2025-11-19",112.02,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2064729\u002F000162828025053459\u002F0001628280-25-053459-index.htm",2251,24547,252157.02,"F","Tax withholding",{"cik":29,"filedAt":108,"filingId":119,"formType":37,"originalSubmissionDate":25,"periodOfReport":110,"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":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":111,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":116,"transactionDate":110,"intentLabel":117,"signalQuality":49},"0001628280-25-053462-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1761609\u002F000162828025053462\u002F0001628280-25-053462-index.htm",2908,27575,325754.16,{"cik":29,"filedAt":108,"filingId":125,"formType":37,"originalSubmissionDate":25,"periodOfReport":110,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":94,"ownershipType":40,"pricePerShare":111,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":116,"transactionDate":110,"intentLabel":117,"signalQuality":49},"0001628280-25-053460-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1739258\u002F000162828025053460\u002F0001628280-25-053460-index.htm",12785,47211,1432175.7,{"cik":29,"filedAt":108,"filingId":131,"formType":37,"originalSubmissionDate":25,"periodOfReport":110,"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":132,"ownerTitle":133,"ownershipType":40,"pricePerShare":111,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":136,"totalValue":137,"transactionCode":116,"transactionDate":110,"intentLabel":117,"signalQuality":49},"0001628280-25-053458-0","Hoffman Gregory A","SVP, Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1861699\u002F000162828025053458\u002F0001628280-25-053458-index.htm",3527,40217,395094.54,{"cik":29,"filedAt":108,"filingId":139,"formType":37,"originalSubmissionDate":25,"periodOfReport":110,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":140,"issuerName":30,"issuerTicker":32,"ownerName":141,"ownerTitle":63,"ownershipType":40,"pricePerShare":111,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":116,"transactionDate":110,"intentLabel":117,"signalQuality":49},"0001628280-25-053461-0","Member of 10% owner group","Fleming Ned N. IV","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1987592\u002F000162828025053461\u002F0001628280-25-053461-index.htm",2129,43964,238490.58,"construction",[148,151,154,157,160,163],{"ticker":149,"issuerName":150},"IESC","IES Holdings, Inc.",{"ticker":152,"issuerName":153},"AGX","ARGAN INC",{"ticker":155,"issuerName":156},"PWR","QUANTA SERVICES, INC.",{"ticker":158,"issuerName":159},"TPC","TUTOR PERINI CORP",{"ticker":161,"issuerName":162},"DHI","HORTON D R INC \u002FDE\u002F",{"ticker":164,"issuerName":165},"MTRX","MATRIX SERVICE CO",{"count":167,"fetchedAt":168,"source":169},13,"2026-08-21T21:50:21.089Z","sqlite",{"data":171,"meta":177},{"value":172,"quality":173,"closeDate":174,"ageDays":175,"sharesAsOf":176},6505368838.234451,"fresh","2026-08-19",2,"2026-06-30",{"count":178,"fetchedAt":179,"source":169},1,"2026-08-21T21:50:21.090Z",{"data":181,"meta":193},{"ticker":32,"ceo":182,"industry":183,"fullTimeEmployees":184,"ipoDate":185,"country":186,"state":187,"city":188,"website":189,"exchangeShort":25,"marketCap":25,"beta":190,"range52w":191,"fetchedAt":192},"Fred J. Smith","Engineering & Construction",1639,"2018-05-03","US","AL","Dothan","https:\u002F\u002Fwww.constructionpartners.net",0.883,"93.22-151","2026-07-30T14:01:00.381Z",{"count":178,"fetchedAt":179,"source":169},{"data":195,"meta":197},{"ticker":32,"points":196},[],{"count":178,"fetchedAt":198,"source":169},"2026-08-21T21:50:21.091Z",{"data":200,"meta":1571},{"congressTrades":201,"insiderTrades":202,"priceHistory":216,"ticker":32},[],[203,204,205,206,207,208,209,210,211,212,213,214,215],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":53,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":46,"transactionDate":58},{"cik":29,"filedAt":60,"filingId":61,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":71,"filingId":72,"formType":37,"originalSubmissionDate":25,"periodOfReport":73,"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":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":79,"transactionDate":73},{"cik":29,"filedAt":71,"filingId":82,"formType":37,"originalSubmissionDate":25,"periodOfReport":83,"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":84,"ownerTitle":63,"ownershipType":85,"pricePerShare":4,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":88,"totalValue":4,"transactionCode":79,"transactionDate":83},{"cik":29,"filedAt":90,"filingId":91,"formType":37,"originalSubmissionDate":25,"periodOfReport":92,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":94,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":67,"transactionDate":92},{"cik":29,"filedAt":90,"filingId":99,"formType":37,"originalSubmissionDate":25,"periodOfReport":92,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":94,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":95,"shares":100,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":102,"transactionDate":103},{"cik":29,"filedAt":90,"filingId":106,"formType":37,"originalSubmissionDate":25,"periodOfReport":92,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":94,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":95,"shares":100,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":79,"transactionDate":103},{"cik":29,"filedAt":108,"filingId":109,"formType":37,"originalSubmissionDate":25,"periodOfReport":110,"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":111,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":116,"transactionDate":110},{"cik":29,"filedAt":108,"filingId":119,"formType":37,"originalSubmissionDate":25,"periodOfReport":110,"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":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":111,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":116,"transactionDate":110},{"cik":29,"filedAt":108,"filingId":125,"formType":37,"originalSubmissionDate":25,"periodOfReport":110,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":94,"ownershipType":40,"pricePerShare":111,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":116,"transactionDate":110},{"cik":29,"filedAt":108,"filingId":131,"formType":37,"originalSubmissionDate":25,"periodOfReport":110,"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":132,"ownerTitle":133,"ownershipType":40,"pricePerShare":111,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":136,"totalValue":137,"transactionCode":116,"transactionDate":110},{"cik":29,"filedAt":108,"filingId":139,"formType":37,"originalSubmissionDate":25,"periodOfReport":110,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":140,"issuerName":30,"issuerTicker":32,"ownerName":141,"ownerTitle":63,"ownershipType":40,"pricePerShare":111,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":116,"transactionDate":110},[217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,300,303,306,309,312,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,460,463,466,469,472,475,478,481,484,487,490,493,496,498,501,504,507,510,513,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1033,1036,1039,1041,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1078,1081,1083,1086,1089,1092,1095,1098,1100,1103,1106,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1274,1277,1279,1282,1285,1288,1291,1294,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1455,1458,1461,1464,1467,1470,1472,1475,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1507,1510,1513,1516,1519,1522,1525,1528,1531,1534,1537,1540,1543,1546,1549,1552,1554,1557,1560,1563,1566,1569],{"date":218,"close":219},"2021-08-27",33.45000076293945,{"date":221,"close":222},"2021-09-03",34,{"date":224,"close":225},"2021-09-10",33.599998474121094,{"date":227,"close":228},"2021-09-17",33.810001373291016,{"date":230,"close":231},"2021-09-24",33.79999923706055,{"date":233,"close":234},"2021-10-01",33.470001220703125,{"date":236,"close":237},"2021-10-08",33.77000045776367,{"date":239,"close":240},"2021-10-15",34.7400016784668,{"date":242,"close":243},"2021-10-22",34.220001220703125,{"date":245,"close":246},"2021-10-29",35.61000061035156,{"date":248,"close":249},"2021-11-05",41.43000030517578,{"date":251,"close":252},"2021-11-12",40.72999954223633,{"date":254,"close":255},"2021-11-19",39.22999954223633,{"date":257,"close":258},"2021-11-26",35.97999954223633,{"date":260,"close":261},"2021-12-03",32.880001068115234,{"date":263,"close":264},"2021-12-10",32.81999969482422,{"date":266,"close":267},"2021-12-17",29.920000076293945,{"date":269,"close":270},"2021-12-23",29.34000015258789,{"date":272,"close":273},"2021-12-31",29.40999984741211,{"date":275,"close":276},"2022-01-07",28.579999923706055,{"date":278,"close":279},"2022-01-14",26.709999084472656,{"date":281,"close":282},"2022-01-21",22.959999084472656,{"date":284,"close":285},"2022-01-28",26.34000015258789,{"date":287,"close":288},"2022-02-04",26.479999542236328,{"date":290,"close":291},"2022-02-11",25.899999618530273,{"date":293,"close":294},"2022-02-18",27.049999237060547,{"date":296,"close":297},"2022-02-25",27.399999618530273,{"date":299,"close":291},"2022-03-04",{"date":301,"close":302},"2022-03-11",26.739999771118164,{"date":304,"close":305},"2022-03-18",25.559999465942383,{"date":307,"close":308},"2022-03-25",25.1200008392334,{"date":310,"close":311},"2022-04-01",27.190000534057617,{"date":313,"close":291},"2022-04-08",{"date":315,"close":316},"2022-04-14",27.84000015258789,{"date":318,"close":319},"2022-04-22",26.420000076293945,{"date":321,"close":322},"2022-04-29",25.809999465942383,{"date":324,"close":325},"2022-05-06",24.1299991607666,{"date":327,"close":328},"2022-05-13",21.700000762939453,{"date":330,"close":331},"2022-05-20",21.75,{"date":333,"close":334},"2022-05-27",23.450000762939453,{"date":336,"close":337},"2022-06-03",22.899999618530273,{"date":339,"close":340},"2022-06-10",22.6299991607666,{"date":342,"close":343},"2022-06-17",19.540000915527344,{"date":345,"close":346},"2022-06-24",20.75,{"date":348,"close":349},"2022-07-01",20.579999923706055,{"date":351,"close":352},"2022-07-08",20.600000381469727,{"date":354,"close":355},"2022-07-15",20.780000686645508,{"date":357,"close":358},"2022-07-22",22.200000762939453,{"date":360,"close":361},"2022-07-29",23.780000686645508,{"date":363,"close":364},"2022-08-05",26.959999084472656,{"date":366,"close":367},"2022-08-12",28.790000915527344,{"date":369,"close":370},"2022-08-19",30.209999084472656,{"date":372,"close":373},"2022-08-26",30.3799991607666,{"date":375,"close":376},"2022-09-02",29.149999618530273,{"date":378,"close":379},"2022-09-09",30.350000381469727,{"date":381,"close":382},"2022-09-16",28.65999984741211,{"date":384,"close":385},"2022-09-23",26.1200008392334,{"date":387,"close":388},"2022-09-30",26.229999542236328,{"date":390,"close":391},"2022-10-07",27.350000381469727,{"date":393,"close":394},"2022-10-14",27.100000381469727,{"date":396,"close":397},"2022-10-21",29.520000457763672,{"date":399,"close":400},"2022-10-28",31.34000015258789,{"date":402,"close":403},"2022-11-04",30.25,{"date":405,"close":406},"2022-11-11",30.8799991607666,{"date":408,"close":409},"2022-11-18",32,{"date":411,"close":412},"2022-11-25",29.280000686645508,{"date":414,"close":415},"2022-12-02",29.579999923706055,{"date":417,"close":418},"2022-12-09",25.170000076293945,{"date":420,"close":421},"2022-12-16",26.6200008392334,{"date":423,"close":424},"2022-12-23",26.8700008392334,{"date":426,"close":427},"2022-12-30",26.690000534057617,{"date":429,"close":430},"2023-01-06",26.670000076293945,{"date":432,"close":433},"2023-01-13",27.639999389648438,{"date":435,"close":436},"2023-01-20",26.139999389648438,{"date":438,"close":439},"2023-01-27",27.920000076293945,{"date":441,"close":442},"2023-02-03",28.709999084472656,{"date":444,"close":445},"2023-02-10",26.59000015258789,{"date":447,"close":448},"2023-02-17",29.25,{"date":450,"close":451},"2023-02-24",27.559999465942383,{"date":453,"close":454},"2023-03-03",28.100000381469727,{"date":456,"close":457},"2023-03-10",25.3799991607666,{"date":459,"close":436},"2023-03-17",{"date":461,"close":462},"2023-03-24",26.75,{"date":464,"close":465},"2023-03-31",26.940000534057617,{"date":467,"close":468},"2023-04-06",24.93000030517578,{"date":470,"close":471},"2023-04-14",24.940000534057617,{"date":473,"close":474},"2023-04-21",25.670000076293945,{"date":476,"close":477},"2023-04-28",25.940000534057617,{"date":479,"close":480},"2023-05-05",27.860000610351562,{"date":482,"close":483},"2023-05-12",28.649999618530273,{"date":485,"close":486},"2023-05-19",29.389999389648438,{"date":488,"close":489},"2023-05-26",28.989999771118164,{"date":491,"close":492},"2023-06-02",30.059999465942383,{"date":494,"close":495},"2023-06-09",31.920000076293945,{"date":497,"close":261},"2023-06-16",{"date":499,"close":500},"2023-06-23",32.400001525878906,{"date":502,"close":503},"2023-06-30",31.389999389648438,{"date":505,"close":506},"2023-07-07",28.889999389648438,{"date":508,"close":509},"2023-07-14",28.93000030517578,{"date":511,"close":512},"2023-07-21",29.09000015258789,{"date":514,"close":442},"2023-07-28",{"date":516,"close":517},"2023-08-04",34.189998626708984,{"date":519,"close":520},"2023-08-11",35.16999816894531,{"date":522,"close":523},"2023-08-18",34.02000045776367,{"date":525,"close":526},"2023-08-25",33.47999954223633,{"date":528,"close":529},"2023-09-01",35.09000015258789,{"date":531,"close":532},"2023-09-08",34.970001220703125,{"date":534,"close":535},"2023-09-15",35.650001525878906,{"date":537,"close":538},"2023-09-22",35.56999969482422,{"date":540,"close":541},"2023-09-29",36.560001373291016,{"date":543,"close":544},"2023-10-06",40.25,{"date":546,"close":547},"2023-10-13",39,{"date":549,"close":550},"2023-10-20",38.18000030517578,{"date":552,"close":553},"2023-10-27",37.29999923706055,{"date":555,"close":556},"2023-11-03",39.7599983215332,{"date":558,"close":559},"2023-11-10",39.540000915527344,{"date":561,"close":562},"2023-11-17",42.70000076293945,{"date":564,"close":565},"2023-11-24",43.130001068115234,{"date":567,"close":568},"2023-12-01",41.40999984741211,{"date":570,"close":571},"2023-12-08",42.2400016784668,{"date":573,"close":574},"2023-12-15",43.31999969482422,{"date":576,"close":577},"2023-12-22",43.880001068115234,{"date":579,"close":580},"2023-12-29",43.52000045776367,{"date":582,"close":583},"2024-01-05",40.5,{"date":585,"close":586},"2024-01-12",41.900001525878906,{"date":588,"close":589},"2024-01-19",42.560001373291016,{"date":591,"close":592},"2024-01-26",43.400001525878906,{"date":594,"close":595},"2024-02-02",48.7599983215332,{"date":597,"close":598},"2024-02-09",46.810001373291016,{"date":600,"close":601},"2024-02-16",47.130001068115234,{"date":603,"close":604},"2024-02-23",46.709999084472656,{"date":606,"close":607},"2024-03-01",48.77000045776367,{"date":609,"close":610},"2024-03-08",51.59000015258789,{"date":612,"close":613},"2024-03-15",51.400001525878906,{"date":615,"close":616},"2024-03-22",54.75,{"date":618,"close":619},"2024-03-28",56.150001525878906,{"date":621,"close":622},"2024-04-05",57.470001220703125,{"date":624,"close":625},"2024-04-12",55.709999084472656,{"date":627,"close":628},"2024-04-19",50.029998779296875,{"date":630,"close":631},"2024-04-26",52.77000045776367,{"date":633,"close":634},"2024-05-03",51.5,{"date":636,"close":637},"2024-05-10",55.439998626708984,{"date":639,"close":637},"2024-05-17",{"date":641,"close":642},"2024-05-24",61.439998626708984,{"date":644,"close":645},"2024-05-31",58.209999084472656,{"date":647,"close":648},"2024-06-07",53.56999969482422,{"date":650,"close":651},"2024-06-14",56.20000076293945,{"date":653,"close":654},"2024-06-21",56.33000183105469,{"date":656,"close":657},"2024-06-28",55.209999084472656,{"date":659,"close":660},"2024-07-05",53.9900016784668,{"date":662,"close":663},"2024-07-12",56.4900016784668,{"date":665,"close":666},"2024-07-19",58.40999984741211,{"date":668,"close":669},"2024-07-26",62.75,{"date":671,"close":672},"2024-08-02",56.619998931884766,{"date":674,"close":675},"2024-08-09",59.34000015258789,{"date":677,"close":678},"2024-08-16",62.08000183105469,{"date":680,"close":681},"2024-08-23",64.66999816894531,{"date":683,"close":684},"2024-08-30",65.9800033569336,{"date":686,"close":687},"2024-09-06",57.11000061035156,{"date":689,"close":690},"2024-09-13",65.08999633789062,{"date":692,"close":693},"2024-09-20",72.52999877929688,{"date":695,"close":696},"2024-09-27",69.58000183105469,{"date":698,"close":699},"2024-10-04",68.45999908447266,{"date":701,"close":702},"2024-10-11",73.54000091552734,{"date":704,"close":705},"2024-10-18",74.69999694824219,{"date":707,"close":708},"2024-10-25",77.48999786376953,{"date":710,"close":711},"2024-11-01",78.75,{"date":713,"close":714},"2024-11-08",94.45999908447266,{"date":716,"close":717},"2024-11-15",88.5199966430664,{"date":719,"close":720},"2024-11-22",99.9800033569336,{"date":722,"close":723},"2024-11-29",101.61000061035156,{"date":725,"close":726},"2024-12-06",101.8550033569336,{"date":728,"close":729},"2024-12-13",94.83999633789062,{"date":731,"close":732},"2024-12-20",92.7699966430664,{"date":734,"close":735},"2024-12-27",89.86000061035156,{"date":737,"close":738},"2025-01-03",91.58000183105469,{"date":740,"close":741},"2025-01-10",87.12000274658203,{"date":743,"close":744},"2025-01-17",90.2300033569336,{"date":746,"close":747},"2025-01-24",84.45999908447266,{"date":749,"close":750},"2025-01-31",80.4000015258789,{"date":752,"close":753},"2025-02-07",86.76000213623047,{"date":755,"close":756},"2025-02-14",77.58000183105469,{"date":758,"close":759},"2025-02-21",73.11000061035156,{"date":761,"close":762},"2025-02-28",72.55999755859375,{"date":764,"close":765},"2025-03-07",69.41000366210938,{"date":767,"close":768},"2025-03-14",71.58000183105469,{"date":770,"close":771},"2025-03-21",73.83000183105469,{"date":773,"close":774},"2025-03-28",71.33000183105469,{"date":776,"close":777},"2025-04-04",68.75,{"date":779,"close":780},"2025-04-11",80.36000061035156,{"date":782,"close":783},"2025-04-17",77.44999694824219,{"date":785,"close":786},"2025-04-25",79.80999755859375,{"date":788,"close":789},"2025-05-02",89.56999969482422,{"date":791,"close":792},"2025-05-09",95.75,{"date":794,"close":795},"2025-05-16",101.13999938964844,{"date":797,"close":798},"2025-05-23",102.54000091552734,{"date":800,"close":801},"2025-05-30",104.69000244140625,{"date":803,"close":804},"2025-06-06",110.36000061035156,{"date":806,"close":807},"2025-06-13",103.66999816894531,{"date":809,"close":810},"2025-06-20",102.33999633789062,{"date":812,"close":813},"2025-06-27",106,{"date":815,"close":816},"2025-07-03",108.37999725341797,{"date":818,"close":819},"2025-07-11",105.2300033569336,{"date":821,"close":822},"2025-07-18",107.56999969482422,{"date":824,"close":825},"2025-07-25",105.44000244140625,{"date":827,"close":828},"2025-08-01",94.95999908447266,{"date":830,"close":831},"2025-08-08",112.22000122070312,{"date":833,"close":822},"2025-08-15",{"date":835,"close":836},"2025-08-18",108.52999877929688,{"date":838,"close":839},"2025-08-19",111.45999908447266,{"date":841,"close":842},"2025-08-20",114.77999877929688,{"date":844,"close":845},"2025-08-21",115.9800033569336,{"date":847,"close":848},"2025-08-22",120.5999984741211,{"date":850,"close":851},"2025-08-25",121.12000274658203,{"date":853,"close":854},"2025-08-26",122.27999877929688,{"date":856,"close":857},"2025-08-27",121.27999877929688,{"date":859,"close":860},"2025-08-28",121.47000122070312,{"date":862,"close":863},"2025-08-29",119.9000015258789,{"date":865,"close":866},"2025-09-02",118.30999755859375,{"date":868,"close":869},"2025-09-03",115.86000061035156,{"date":871,"close":872},"2025-09-04",121.44000244140625,{"date":874,"close":875},"2025-09-05",122.45999908447266,{"date":877,"close":878},"2025-09-08",123.4800033569336,{"date":880,"close":881},"2025-09-09",120.80999755859375,{"date":883,"close":884},"2025-09-10",123.86000061035156,{"date":886,"close":887},"2025-09-11",124.91000366210938,{"date":889,"close":890},"2025-09-12",125.19999694824219,{"date":892,"close":893},"2025-09-15",126.31999969482422,{"date":895,"close":887},"2025-09-16",{"date":897,"close":898},"2025-09-17",126.02999877929688,{"date":900,"close":901},"2025-09-18",130.82000732421875,{"date":903,"close":904},"2025-09-19",133.6699981689453,{"date":906,"close":907},"2025-09-22",136.74000549316406,{"date":909,"close":910},"2025-09-23",132.9199981689453,{"date":912,"close":913},"2025-09-24",129,{"date":915,"close":916},"2025-09-25",127.94000244140625,{"date":918,"close":919},"2025-09-26",128,{"date":921,"close":922},"2025-09-29",127.13999938964844,{"date":924,"close":925},"2025-09-30",127,{"date":927,"close":928},"2025-10-01",124.76000213623047,{"date":930,"close":931},"2025-10-02",126.63999938964844,{"date":933,"close":934},"2025-10-03",125.63999938964844,{"date":936,"close":937},"2025-10-06",124.12999725341797,{"date":939,"close":940},"2025-10-07",121.79000091552734,{"date":942,"close":943},"2025-10-08",125.12999725341797,{"date":945,"close":946},"2025-10-09",121.30500030517578,{"date":948,"close":949},"2025-10-10",122.9800033569336,{"date":951,"close":952},"2025-10-13",124.01000213623047,{"date":954,"close":955},"2025-10-14",123.83000183105469,{"date":957,"close":958},"2025-10-15",116,{"date":960,"close":961},"2025-10-16",115.58999633789062,{"date":963,"close":964},"2025-10-17",115.01000213623047,{"date":966,"close":967},"2025-10-20",117.70999908447266,{"date":969,"close":970},"2025-10-21",122.0999984741211,{"date":972,"close":973},"2025-10-22",119.51000213623047,{"date":975,"close":976},"2025-10-23",116.01000213623047,{"date":978,"close":979},"2025-10-24",117.98999786376953,{"date":981,"close":982},"2025-10-27",116.86000061035156,{"date":984,"close":985},"2025-10-28",117.66000366210938,{"date":987,"close":988},"2025-10-29",116.19999694824219,{"date":990,"close":991},"2025-10-30",112.68000030517578,{"date":993,"close":994},"2025-10-31",114.3499984741211,{"date":996,"close":997},"2025-11-03",113.78500366210938,{"date":999,"close":1000},"2025-11-04",112.0199966430664,{"date":1002,"close":1003},"2025-11-05",114.8499984741211,{"date":1005,"close":1006},"2025-11-06",112.84500122070312,{"date":1008,"close":1009},"2025-11-07",111.37000274658203,{"date":1011,"close":1012},"2025-11-10",114.1500015258789,{"date":1014,"close":1015},"2025-11-11",110.43000030517578,{"date":1017,"close":1018},"2025-11-12",111.68000030517578,{"date":1020,"close":1021},"2025-11-13",106.12000274658203,{"date":1023,"close":1024},"2025-11-14",106.81999969482422,{"date":1026,"close":1027},"2025-11-17",104.44999694824219,{"date":1029,"close":1030},"2025-11-18",105.30999755859375,{"date":110,"close":1032},104.19000244140625,{"date":1034,"close":1035},"2025-11-20",100.43000030517578,{"date":1037,"close":1038},"2025-11-21",101.16000366210938,{"date":92,"close":1040},103.44000244140625,{"date":103,"close":1042},105.80000305175781,{"date":1044,"close":1045},"2025-11-26",108.4000015258789,{"date":1047,"close":1048},"2025-11-28",109,{"date":1050,"close":1051},"2025-12-01",108.16999816894531,{"date":1053,"close":1054},"2025-12-02",105.33999633789062,{"date":1056,"close":1057},"2025-12-03",105,{"date":1059,"close":1060},"2025-12-04",105.37999725341797,{"date":1062,"close":1063},"2025-12-05",103.04000091552734,{"date":1065,"close":1066},"2025-12-08",104.20999908447266,{"date":1068,"close":1069},"2025-12-09",103.5999984741211,{"date":1071,"close":1072},"2025-12-10",106.54000091552734,{"date":1074,"close":1075},"2025-12-11",109.9800033569336,{"date":73,"close":1077},110.08000183105469,{"date":1079,"close":1080},"2025-12-15",109.98999786376953,{"date":83,"close":1082},113.43000030517578,{"date":1084,"close":1085},"2025-12-17",108.41000366210938,{"date":1087,"close":1088},"2025-12-18",109.08000183105469,{"date":1090,"close":1091},"2025-12-19",109.12999725341797,{"date":1093,"close":1094},"2025-12-22",112.05999755859375,{"date":1096,"close":1097},"2025-12-23",111.98999786376953,{"date":68,"close":1099},112.01000213623047,{"date":1101,"close":1102},"2025-12-26",113.06999969482422,{"date":1104,"close":1105},"2025-12-29",111.5999984741211,{"date":1107,"close":1080},"2025-12-30",{"date":1109,"close":1110},"2025-12-31",108.55000305175781,{"date":1112,"close":1113},"2026-01-02",112.16000366210938,{"date":1115,"close":1116},"2026-01-05",113.73999786376953,{"date":1118,"close":1119},"2026-01-06",115.33000183105469,{"date":1121,"close":1122},"2026-01-07",110.44999694824219,{"date":1124,"close":1125},"2026-01-08",112.30000305175781,{"date":1127,"close":1128},"2026-01-09",115.02999877929688,{"date":1130,"close":1131},"2026-01-12",117.08999633789062,{"date":1133,"close":1134},"2026-01-13",115.54000091552734,{"date":1136,"close":1137},"2026-01-14",113.69000244140625,{"date":1139,"close":1140},"2026-01-15",112.12999725341797,{"date":1142,"close":1143},"2026-01-16",114.41999816894531,{"date":1145,"close":1146},"2026-01-20",109.25,{"date":1148,"close":1149},"2026-01-21",111.44999694824219,{"date":1151,"close":1152},"2026-01-22",114.20999908447266,{"date":1154,"close":1155},"2026-01-23",110.97000122070312,{"date":1157,"close":1158},"2026-01-26",112.76000213623047,{"date":1160,"close":1161},"2026-01-27",111.04000091552734,{"date":1163,"close":1164},"2026-01-28",113.3499984741211,{"date":1166,"close":1167},"2026-01-29",112.77999877929688,{"date":1169,"close":1170},"2026-01-30",109.87999725341797,{"date":1172,"close":1173},"2026-02-02",114.19999694824219,{"date":1175,"close":1176},"2026-02-03",117.55999755859375,{"date":1178,"close":1179},"2026-02-04",114.7699966430664,{"date":1181,"close":1182},"2026-02-05",127.6500015258789,{"date":1184,"close":1185},"2026-02-06",127.05000305175781,{"date":1187,"close":931},"2026-02-09",{"date":1189,"close":1190},"2026-02-10",127.68000030517578,{"date":1192,"close":1193},"2026-02-11",134.2100067138672,{"date":1195,"close":1196},"2026-02-12",134.77000427246094,{"date":1198,"close":1199},"2026-02-13",133.92999267578125,{"date":1201,"close":1202},"2026-02-17",135.1699981689453,{"date":1204,"close":1205},"2026-02-18",130.47999572753906,{"date":1207,"close":1208},"2026-02-19",131.2100067138672,{"date":1210,"close":1211},"2026-02-20",131.89999389648438,{"date":1213,"close":1214},"2026-02-23",130.52999877929688,{"date":1216,"close":1217},"2026-02-24",138.8800048828125,{"date":1219,"close":1220},"2026-02-25",136.5,{"date":1222,"close":1223},"2026-02-26",135.6300048828125,{"date":1225,"close":1226},"2026-02-27",134.3699951171875,{"date":1228,"close":1229},"2026-03-02",136.66000366210938,{"date":1231,"close":1232},"2026-03-03",135.25,{"date":1234,"close":1235},"2026-03-04",136,{"date":1237,"close":1238},"2026-03-05",125.62999725341797,{"date":1240,"close":1241},"2026-03-06",118.08999633789062,{"date":1243,"close":1244},"2026-03-09",123.47000122070312,{"date":1246,"close":1247},"2026-03-10",122.5199966430664,{"date":1249,"close":1250},"2026-03-11",121.19499969482422,{"date":1252,"close":1253},"2026-03-12",116.41999816894531,{"date":1255,"close":1256},"2026-03-13",113.97000122070312,{"date":1258,"close":1259},"2026-03-16",118.63999938964844,{"date":1261,"close":1262},"2026-03-17",117.5199966430664,{"date":1264,"close":1265},"2026-03-18",117.37999725341797,{"date":1267,"close":1268},"2026-03-19",113.23999786376953,{"date":1270,"close":1271},"2026-03-20",104.91999816894531,{"date":1273,"close":831},"2026-03-23",{"date":1275,"close":1276},"2026-03-24",110.29000091552734,{"date":1278,"close":1094},"2026-03-25",{"date":1280,"close":1281},"2026-03-26",109.70999908447266,{"date":1283,"close":1284},"2026-03-27",109.04000091552734,{"date":1286,"close":1287},"2026-03-30",105.95999908447266,{"date":1289,"close":1290},"2026-03-31",111.12000274658203,{"date":1292,"close":1293},"2026-04-01",112.9000015258789,{"date":58,"close":1295},105.88999938964844,{"date":1297,"close":1298},"2026-04-06",108.87999725341797,{"date":1300,"close":1301},"2026-04-07",106.72000122070312,{"date":1303,"close":1304},"2026-04-08",114.9800033569336,{"date":1306,"close":1307},"2026-04-09",117.69000244140625,{"date":1309,"close":1310},"2026-04-10",118.86000061035156,{"date":1312,"close":1313},"2026-04-13",115.73999786376953,{"date":1315,"close":1316},"2026-04-14",114.91000366210938,{"date":1318,"close":1319},"2026-04-15",111.69999694824219,{"date":1321,"close":1322},"2026-04-16",112.1500015258789,{"date":1324,"close":934},"2026-04-17",{"date":1326,"close":1327},"2026-04-20",127.55000305175781,{"date":1329,"close":1330},"2026-04-21",123.25,{"date":1332,"close":1333},"2026-04-22",121.01000213623047,{"date":1335,"close":1336},"2026-04-23",121.7300033569336,{"date":1338,"close":1339},"2026-04-24",120.16999816894531,{"date":1341,"close":1342},"2026-04-27",120.79000091552734,{"date":1344,"close":1345},"2026-04-28",117.08000183105469,{"date":1347,"close":1348},"2026-04-29",115.3499984741211,{"date":1350,"close":1351},"2026-04-30",123.66000366210938,{"date":1353,"close":1354},"2026-05-01",126.52999877929688,{"date":1356,"close":1357},"2026-05-04",125.20999908447266,{"date":1359,"close":1360},"2026-05-05",131.6199951171875,{"date":1362,"close":1363},"2026-05-06",134.9499969482422,{"date":1365,"close":1366},"2026-05-07",131.36000061035156,{"date":1368,"close":1369},"2026-05-08",140.47999572753906,{"date":1371,"close":1372},"2026-05-11",135.4499969482422,{"date":1374,"close":1375},"2026-05-12",126.87000274658203,{"date":1377,"close":1375},"2026-05-13",{"date":1379,"close":1380},"2026-05-14",124.83999633789062,{"date":1382,"close":1383},"2026-05-15",118.05000305175781,{"date":1385,"close":1386},"2026-05-18",114.94999694824219,{"date":1388,"close":1389},"2026-05-19",110.30000305175781,{"date":1391,"close":1392},"2026-05-20",112.5199966430664,{"date":1394,"close":1395},"2026-05-21",111.41000366210938,{"date":1397,"close":1398},"2026-05-22",112.86000061035156,{"date":1400,"close":1401},"2026-05-26",115.08000183105469,{"date":1403,"close":1404},"2026-05-27",116.29000091552734,{"date":1406,"close":1407},"2026-05-28",120.12999725341797,{"date":1409,"close":1410},"2026-05-29",116.47000122070312,{"date":1412,"close":1413},"2026-06-01",114.73999786376953,{"date":1415,"close":1416},"2026-06-02",111.43000030517578,{"date":1418,"close":1419},"2026-06-03",110.4000015258789,{"date":1421,"close":1422},"2026-06-04",112.93000030517578,{"date":1424,"close":1425},"2026-06-05",110.56999969482422,{"date":1427,"close":1428},"2026-06-08",106.37000274658203,{"date":1430,"close":1431},"2026-06-09",109.43000030517578,{"date":1433,"close":1434},"2026-06-10",104.26000213623047,{"date":1436,"close":1437},"2026-06-11",105.69999694824219,{"date":1439,"close":1440},"2026-06-12",113.87000274658203,{"date":1442,"close":1443},"2026-06-15",120.27999877929688,{"date":1445,"close":1446},"2026-06-16",122.01000213623047,{"date":1448,"close":1449},"2026-06-17",120.26000213623047,{"date":1451,"close":1452},"2026-06-18",122.77999877929688,{"date":1454,"close":1185},"2026-06-22",{"date":1456,"close":1457},"2026-06-23",123.05000305175781,{"date":1459,"close":1460},"2026-06-24",125.1500015258789,{"date":1462,"close":1463},"2026-06-25",125.80000305175781,{"date":1465,"close":1466},"2026-06-26",122.87000274658203,{"date":1468,"close":1469},"2026-06-29",120.20999908447266,{"date":176,"close":1471},118.7699966430664,{"date":1473,"close":1474},"2026-07-01",109.0999984741211,{"date":47,"close":1476},107.91999816894531,{"date":1478,"close":1479},"2026-07-06",108.08999633789062,{"date":1481,"close":1482},"2026-07-07",103.70999908447266,{"date":1484,"close":1485},"2026-07-08",101.9000015258789,{"date":1487,"close":1488},"2026-07-09",95.5,{"date":1490,"close":1491},"2026-07-10",94.88999938964844,{"date":1493,"close":1494},"2026-07-13",93.51000213623047,{"date":1496,"close":1497},"2026-07-14",97.3499984741211,{"date":1499,"close":1500},"2026-07-15",103.86000061035156,{"date":1502,"close":1503},"2026-07-16",102.41000366210938,{"date":1505,"close":1506},"2026-07-17",104.47000122070312,{"date":1508,"close":1509},"2026-07-20",102.44999694824219,{"date":1511,"close":1512},"2026-07-21",103.20999908447266,{"date":1514,"close":1515},"2026-07-22",104.23999786376953,{"date":1517,"close":1518},"2026-07-23",104.04000091552734,{"date":1520,"close":1521},"2026-07-27",105.05000305175781,{"date":1523,"close":1524},"2026-07-28",106.66000366210938,{"date":1526,"close":1527},"2026-07-29",104.02999877929688,{"date":1529,"close":1530},"2026-07-30",101.69000244140625,{"date":1532,"close":1533},"2026-07-31",103.3499984741211,{"date":1535,"close":1536},"2026-08-03",108.12000274658203,{"date":1538,"close":1539},"2026-08-04",106.70999908447266,{"date":1541,"close":1542},"2026-08-05",105.06999969482422,{"date":1544,"close":1545},"2026-08-06",100.16000366210938,{"date":1547,"close":1548},"2026-08-07",119.73999786376953,{"date":1550,"close":1551},"2026-08-10",118.16000366210938,{"date":1553,"close":1342},"2026-08-11",{"date":1555,"close":1556},"2026-08-12",121.52999877929688,{"date":1558,"close":1559},"2026-08-13",118.59500122070312,{"date":1561,"close":1562},"2026-08-14",121.55000305175781,{"date":1564,"close":1565},"2026-08-17",120.45999908447266,{"date":1567,"close":1568},"2026-08-18",113.54000091552734,{"date":174,"close":1570},115.61000061035156,{"count":178,"fetchedAt":1572,"source":169},"2026-08-21T21:50:21.132Z",1787349021031]