[{"data":1,"prerenderedAt":1670},["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-ALGT":25,"$ffl6jYgtuXX9mRuc2DCXXTzfKSbVzp7nVV2rY57ydUY0":26,"ticker-mcap-ALGT":252,"ticker-profile-ALGT":261,"ticker-earnings-ALGT":275,"ticker-congress-ALGT":279,"i-lucide:info":1668},{"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":248},{"identity":28,"transactions":33,"sectorSlug":228,"relatedTickers":229},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1362468","Allegiant Travel CO","Transportation & Utilities","ALGT",[34,50,58,66,72,83,92,101,104,109,118,127,131,139,148,153,158,163,170,184,191,199,206,214,221],{"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":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-08-06T00:00:00.000Z","0002066736-26-000004-0","4","Hollingsworth Tyler Jay","SVP, Chief Operating Officer","D",105.09,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2066736\u002F000206673626000004\u002F0002066736-26-000004-index.htm",195,20096,20492.55,"F","2026-08-04","Tax withholding","non-discretionary",{"cik":29,"filedAt":35,"filingId":51,"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":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001964741-26-000004-0","Neal Robert James","President & CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1964741\u002F000196474126000004\u002F0001964741-26-000004-index.htm",260,35989,27323.4,{"cik":29,"filedAt":35,"filingId":59,"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":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001845661-26-000002-0","Aretos Rebecca","SVP, Chief Accounting Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1845661\u002F000184566126000002\u002F0001845661-26-000002-index.htm",220,10668,23119.8,{"cik":29,"filedAt":35,"filingId":67,"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":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":70,"shares":55,"sharesOwnedAfter":71,"totalValue":57,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001975499-26-000004-0","Wells Drew Allen","EVP, Chief Commercial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1975499\u002F000197549926000004\u002F0001975499-26-000004-index.htm",35191,{"cik":29,"filedAt":73,"filingId":74,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":76,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":79,"totalValue":4,"transactionCode":80,"transactionDate":81,"intentLabel":82,"signalQuality":49},"2026-07-02T16:41:40.000Z","0001632467-26-000004-0","Anderson Gregory Clark","CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1632467\u002F000163246726000004\u002F0001632467-26-000004-index.htm",20026,125681,"A","2026-05-15","Stock award",{"cik":29,"filedAt":84,"filingId":85,"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":86,"ownerTitle":87,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":80,"transactionDate":91,"intentLabel":82,"signalQuality":49},"2026-05-15T20:50:02.000Z","0001264189-26-000003-0","VOGEL JENNIFER L","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1362468\u002F000126418926000003\u002F0001264189-26-000003-index.htm",1000,10277,"2026-05-13",{"cik":29,"filedAt":93,"filingId":94,"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":95,"ownerTitle":87,"ownershipType":40,"pricePerShare":96,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":46,"transactionDate":91,"intentLabel":48,"signalQuality":49},"2026-05-15T00:00:00.000Z","0001548610-26-000004-0","Bricker Jude",75.21,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1548610\u002F000154861026000004\u002F0001548610-26-000004-index.htm",40437,51606,3041266.7699999996,{"cik":29,"filedAt":93,"filingId":102,"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":95,"ownerTitle":87,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":97,"shares":89,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":80,"transactionDate":91,"intentLabel":82,"signalQuality":49},"0001548610-26-000004-1",52606,{"cik":29,"filedAt":93,"filingId":105,"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":106,"ownerTitle":87,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":107,"shares":89,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":80,"transactionDate":91,"intentLabel":82,"signalQuality":49},"0001593661-26-000006-0","Kennedy Thomas C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1593661\u002F000159366126000006\u002F0001593661-26-000006-index.htm",6894,{"cik":29,"filedAt":110,"filingId":111,"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":112,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":46,"transactionDate":117,"intentLabel":48,"signalQuality":49},"2026-04-14T00:00:00.000Z","0002066736-26-000003-0",85.58,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2066736\u002F000206673626000003\u002F0002066736-26-000003-index.htm",87,20291,7445.46,"2026-04-12",{"cik":29,"filedAt":119,"filingId":120,"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":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":121,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":46,"transactionDate":126,"intentLabel":48,"signalQuality":49},"2026-04-06T00:00:00.000Z","0001964741-26-000003-0",82.84,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1964741\u002F000196474126000003\u002F0001964741-26-000003-index.htm",179,36249,14828.36,"2026-04-03",{"cik":29,"filedAt":119,"filingId":128,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":121,"rawFilingUrl":129,"shares":123,"sharesOwnedAfter":130,"totalValue":125,"transactionCode":46,"transactionDate":126,"intentLabel":48,"signalQuality":49},"0001975499-26-000003-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1975499\u002F000197549926000003\u002F0001975499-26-000003-index.htm",35192,{"cik":29,"filedAt":119,"filingId":132,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":76,"ownershipType":40,"pricePerShare":133,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":136,"totalValue":137,"transactionCode":46,"transactionDate":138,"intentLabel":48,"signalQuality":49},"0001632467-26-000003-0",83.12,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1632467\u002F000163246726000003\u002F0001632467-26-000003-index.htm",4832,105655,401635.84,"2026-04-01",{"cik":29,"filedAt":140,"filingId":141,"formType":142,"originalSubmissionDate":143,"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":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":146,"totalValue":4,"transactionCode":80,"transactionDate":147,"intentLabel":82,"signalQuality":49},"2026-03-06T00:00:00.000Z","0001975499-26-000002-0","4\u002FA","2026-02-10","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1975499\u002F000197549926000002\u002F0001975499-26-000002-index.htm",9748,35371,"2026-02-06",{"cik":29,"filedAt":140,"filingId":149,"formType":142,"originalSubmissionDate":143,"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":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":150,"shares":151,"sharesOwnedAfter":152,"totalValue":4,"transactionCode":80,"transactionDate":147,"intentLabel":82,"signalQuality":49},"0001964741-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1964741\u002F000196474126000002\u002F0001964741-26-000002-index.htm",10428,36428,{"cik":29,"filedAt":140,"filingId":154,"formType":142,"originalSubmissionDate":143,"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":4,"rawFilingUrl":155,"shares":156,"sharesOwnedAfter":157,"totalValue":4,"transactionCode":80,"transactionDate":147,"intentLabel":82,"signalQuality":49},"0002066736-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2066736\u002F000206673626000002\u002F0002066736-26-000002-index.htm",6681,20378,{"cik":29,"filedAt":140,"filingId":159,"formType":142,"originalSubmissionDate":143,"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":75,"ownerTitle":76,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":160,"shares":161,"sharesOwnedAfter":162,"totalValue":4,"transactionCode":80,"transactionDate":147,"intentLabel":82,"signalQuality":49},"0001632467-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1632467\u002F000163246726000002\u002F0001632467-26-000002-index.htm",1947,110487,{"cik":29,"filedAt":164,"filingId":165,"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":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":166,"shares":167,"sharesOwnedAfter":168,"totalValue":4,"transactionCode":80,"transactionDate":169,"intentLabel":82,"signalQuality":49},"2026-02-20T00:00:00.000Z","0001845661-26-000001-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1845661\u002F000184566126000001\u002F0001845661-26-000001-index.htm",1822,10888,"2026-02-18",{"cik":29,"filedAt":171,"filingId":172,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":173,"ownerTitle":174,"ownershipType":40,"pricePerShare":175,"rawFilingUrl":176,"shares":177,"sharesOwnedAfter":178,"totalValue":179,"transactionCode":180,"transactionDate":147,"intentLabel":181,"signalQuality":182,"insiderHistory":183},"2026-02-10T00:00:00.000Z","0000938673-26-000001-0","GALLAGHER MAURICE J JR","Executive Chairman",113.67,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F938673\u002F000093867326000001\u002F0000938673-26-000001-index.htm",100000,2037348,11367000,"S","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":171,"filingId":185,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":173,"ownerTitle":174,"ownershipType":40,"pricePerShare":186,"rawFilingUrl":176,"shares":187,"sharesOwnedAfter":188,"totalValue":189,"transactionCode":180,"transactionDate":147,"intentLabel":181,"signalQuality":182,"insiderHistory":190},"0000938673-26-000001-1",114.9852,75000,1962348,8623890,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":171,"filingId":192,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":173,"ownerTitle":174,"ownershipType":40,"pricePerShare":193,"rawFilingUrl":176,"shares":194,"sharesOwnedAfter":195,"totalValue":196,"transactionCode":180,"transactionDate":197,"intentLabel":181,"signalQuality":182,"insiderHistory":198},"0000938673-26-000001-2",114.8134,56243,1906105,6457450.0562,"2026-02-09",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":171,"filingId":200,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":173,"ownerTitle":174,"ownershipType":40,"pricePerShare":201,"rawFilingUrl":176,"shares":202,"sharesOwnedAfter":203,"totalValue":204,"transactionCode":180,"transactionDate":143,"intentLabel":181,"signalQuality":182,"insiderHistory":205},"0000938673-26-000001-3",113.519,18757,1887348,2129275.883,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":171,"filingId":207,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":173,"ownerTitle":174,"ownershipType":208,"pricePerShare":209,"rawFilingUrl":176,"shares":210,"sharesOwnedAfter":211,"totalValue":212,"transactionCode":180,"transactionDate":197,"intentLabel":181,"signalQuality":182,"insiderHistory":213},"0000938673-26-000001-4","I",116.1862,25000,175000,2904655,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":171,"filingId":215,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":173,"ownerTitle":174,"ownershipType":208,"pricePerShare":216,"rawFilingUrl":176,"shares":217,"sharesOwnedAfter":218,"totalValue":219,"transactionCode":180,"transactionDate":197,"intentLabel":181,"signalQuality":182,"insiderHistory":220},"0000938673-26-000001-5",114.7865,24139,150861,2770831.3235,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":171,"filingId":222,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":173,"ownerTitle":174,"ownershipType":208,"pricePerShare":223,"rawFilingUrl":176,"shares":224,"sharesOwnedAfter":225,"totalValue":226,"transactionCode":180,"transactionDate":143,"intentLabel":181,"signalQuality":182,"insiderHistory":227},"0000938673-26-000001-6",114,861,150000,98154,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"transportation-utilities",[230,233,236,239,242,245],{"ticker":231,"issuerName":232},"BKNG","Booking Holdings Inc.",{"ticker":234,"issuerName":235},"ROKU","ROKU, INC",{"ticker":237,"issuerName":238},"RCL","ROYAL CARIBBEAN CRUISES LTD",{"ticker":240,"issuerName":241},"WCN","Waste Connections, Inc.",{"ticker":243,"issuerName":244},"LILA","Liberty Latin America Ltd.",{"ticker":246,"issuerName":247},"NXST","NEXSTAR MEDIA GROUP, INC.",{"count":249,"fetchedAt":250,"source":251},25,"2026-08-07T13:08:58.535Z","sqlite",{"data":253,"meta":259},{"value":254,"quality":255,"closeDate":256,"ageDays":257,"sharesAsOf":258},1791551435.5403137,"fresh","2026-08-06",1,"2026-04-29",{"count":257,"fetchedAt":260,"source":251},"2026-08-07T13:08:58.537Z",{"data":262,"meta":274},{"ticker":32,"ceo":263,"industry":264,"fullTimeEmployees":265,"ipoDate":266,"country":267,"state":268,"city":269,"website":270,"exchangeShort":25,"marketCap":25,"beta":271,"range52w":272,"fetchedAt":273},"Gregory Clark Anderson","Airlines, Airports & Air Services",6057,"2006-12-08","US","NV","Las Vegas","https:\u002F\u002Fwww.allegiantair.com",1.559,"42.56-118","2026-06-20T09:00:30.651Z",{"count":257,"fetchedAt":260,"source":251},{"data":276,"meta":278},{"ticker":32,"points":277},[],{"count":257,"fetchedAt":260,"source":251},{"data":280,"meta":1666},{"congressTrades":281,"insiderTrades":282,"priceHistory":308,"ticker":32},[],[283,284,285,286,287,288,289,290,291,292,293,294,295,296,297,298,299,300,301,302,303,304,305,306,307],{"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":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":51,"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":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":59,"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":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":67,"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":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":70,"shares":55,"sharesOwnedAfter":71,"totalValue":57,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":73,"filingId":74,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":76,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":79,"totalValue":4,"transactionCode":80,"transactionDate":81},{"cik":29,"filedAt":84,"filingId":85,"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":86,"ownerTitle":87,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":80,"transactionDate":91},{"cik":29,"filedAt":93,"filingId":94,"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":95,"ownerTitle":87,"ownershipType":40,"pricePerShare":96,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":46,"transactionDate":91},{"cik":29,"filedAt":93,"filingId":102,"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":95,"ownerTitle":87,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":97,"shares":89,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":80,"transactionDate":91},{"cik":29,"filedAt":93,"filingId":105,"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":106,"ownerTitle":87,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":107,"shares":89,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":80,"transactionDate":91},{"cik":29,"filedAt":110,"filingId":111,"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":112,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":46,"transactionDate":117},{"cik":29,"filedAt":119,"filingId":120,"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":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":121,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":46,"transactionDate":126},{"cik":29,"filedAt":119,"filingId":128,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":121,"rawFilingUrl":129,"shares":123,"sharesOwnedAfter":130,"totalValue":125,"transactionCode":46,"transactionDate":126},{"cik":29,"filedAt":119,"filingId":132,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":76,"ownershipType":40,"pricePerShare":133,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":136,"totalValue":137,"transactionCode":46,"transactionDate":138},{"cik":29,"filedAt":140,"filingId":141,"formType":142,"originalSubmissionDate":143,"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":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":146,"totalValue":4,"transactionCode":80,"transactionDate":147},{"cik":29,"filedAt":140,"filingId":149,"formType":142,"originalSubmissionDate":143,"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":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":150,"shares":151,"sharesOwnedAfter":152,"totalValue":4,"transactionCode":80,"transactionDate":147},{"cik":29,"filedAt":140,"filingId":154,"formType":142,"originalSubmissionDate":143,"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":4,"rawFilingUrl":155,"shares":156,"sharesOwnedAfter":157,"totalValue":4,"transactionCode":80,"transactionDate":147},{"cik":29,"filedAt":140,"filingId":159,"formType":142,"originalSubmissionDate":143,"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":75,"ownerTitle":76,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":160,"shares":161,"sharesOwnedAfter":162,"totalValue":4,"transactionCode":80,"transactionDate":147},{"cik":29,"filedAt":164,"filingId":165,"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":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":166,"shares":167,"sharesOwnedAfter":168,"totalValue":4,"transactionCode":80,"transactionDate":169},{"cik":29,"filedAt":171,"filingId":172,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":173,"ownerTitle":174,"ownershipType":40,"pricePerShare":175,"rawFilingUrl":176,"shares":177,"sharesOwnedAfter":178,"totalValue":179,"transactionCode":180,"transactionDate":147},{"cik":29,"filedAt":171,"filingId":185,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":173,"ownerTitle":174,"ownershipType":40,"pricePerShare":186,"rawFilingUrl":176,"shares":187,"sharesOwnedAfter":188,"totalValue":189,"transactionCode":180,"transactionDate":147},{"cik":29,"filedAt":171,"filingId":192,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":173,"ownerTitle":174,"ownershipType":40,"pricePerShare":193,"rawFilingUrl":176,"shares":194,"sharesOwnedAfter":195,"totalValue":196,"transactionCode":180,"transactionDate":197},{"cik":29,"filedAt":171,"filingId":200,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":173,"ownerTitle":174,"ownershipType":40,"pricePerShare":201,"rawFilingUrl":176,"shares":202,"sharesOwnedAfter":203,"totalValue":204,"transactionCode":180,"transactionDate":143},{"cik":29,"filedAt":171,"filingId":207,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":173,"ownerTitle":174,"ownershipType":208,"pricePerShare":209,"rawFilingUrl":176,"shares":210,"sharesOwnedAfter":211,"totalValue":212,"transactionCode":180,"transactionDate":197},{"cik":29,"filedAt":171,"filingId":215,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":173,"ownerTitle":174,"ownershipType":208,"pricePerShare":216,"rawFilingUrl":176,"shares":217,"sharesOwnedAfter":218,"totalValue":219,"transactionCode":180,"transactionDate":197},{"cik":29,"filedAt":171,"filingId":222,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":173,"ownerTitle":174,"ownershipType":208,"pricePerShare":223,"rawFilingUrl":176,"shares":224,"sharesOwnedAfter":225,"totalValue":226,"transactionCode":180,"transactionDate":143},[309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,572,575,578,581,584,587,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1003,1006,1009,1012,1015,1018,1021,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1305,1308,1310,1312,1314,1317,1320,1323,1326,1328,1331,1334,1337,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1472,1475,1478,1481,1484,1487,1490,1493,1496,1498,1499,1502,1504,1506,1509,1512,1515,1518,1521,1524,1527,1530,1533,1536,1539,1541,1544,1547,1550,1553,1556,1559,1562,1565,1568,1571,1574,1577,1580,1583,1586,1589,1592,1595,1598,1601,1604,1607,1610,1613,1616,1618,1621,1624,1627,1630,1633,1636,1639,1642,1645,1648,1651,1654,1656,1659,1661,1664],{"date":310,"close":311},"2021-08-13",191.77999877929688,{"date":313,"close":314},"2021-08-20",177.7100067138672,{"date":316,"close":317},"2021-08-27",191.17999267578125,{"date":319,"close":320},"2021-09-03",192.00999450683594,{"date":322,"close":323},"2021-09-10",188.72000122070312,{"date":325,"close":326},"2021-09-17",196.13999938964844,{"date":328,"close":329},"2021-09-24",206.9199981689453,{"date":331,"close":332},"2021-10-01",202.47999572753906,{"date":334,"close":335},"2021-10-08",192.0500030517578,{"date":337,"close":338},"2021-10-15",190.07000732421875,{"date":340,"close":341},"2021-10-22",183.92999267578125,{"date":343,"close":344},"2021-10-29",175.27000427246094,{"date":346,"close":347},"2021-11-05",191.3000030517578,{"date":349,"close":350},"2021-11-12",186.1999969482422,{"date":352,"close":353},"2021-11-19",183.1199951171875,{"date":355,"close":356},"2021-11-26",174.58999633789062,{"date":358,"close":359},"2021-12-03",174.4499969482422,{"date":361,"close":362},"2021-12-10",185.33999633789062,{"date":364,"close":365},"2021-12-17",176.72000122070312,{"date":367,"close":368},"2021-12-23",190.17999267578125,{"date":370,"close":371},"2021-12-31",187.0399932861328,{"date":373,"close":374},"2022-01-07",178.22000122070312,{"date":376,"close":377},"2022-01-14",186.10000610351562,{"date":379,"close":380},"2022-01-21",176.4499969482422,{"date":382,"close":383},"2022-01-28",171.75,{"date":385,"close":386},"2022-02-04",173.22999572753906,{"date":388,"close":389},"2022-02-11",172.5,{"date":391,"close":392},"2022-02-18",171.72999572753906,{"date":394,"close":395},"2022-02-25",174.74000549316406,{"date":397,"close":398},"2022-03-04",156.85000610351562,{"date":400,"close":401},"2022-03-11",140.25,{"date":403,"close":404},"2022-03-18",156.9499969482422,{"date":406,"close":407},"2022-03-25",156.94000244140625,{"date":409,"close":410},"2022-04-01",160.1699981689453,{"date":412,"close":413},"2022-04-08",146.75,{"date":415,"close":416},"2022-04-14",158.74000549316406,{"date":418,"close":419},"2022-04-22",165.6300048828125,{"date":421,"close":422},"2022-04-29",155.19000244140625,{"date":424,"close":425},"2022-05-06",154.05999755859375,{"date":427,"close":428},"2022-05-13",142.89999389648438,{"date":430,"close":431},"2022-05-20",141.19000244140625,{"date":433,"close":434},"2022-05-27",151.47000122070312,{"date":436,"close":437},"2022-06-03",146.30999755859375,{"date":439,"close":440},"2022-06-10",133.99000549316406,{"date":442,"close":443},"2022-06-17",117,{"date":445,"close":446},"2022-06-24",123.48999786376953,{"date":448,"close":449},"2022-07-01",115.41000366210938,{"date":451,"close":452},"2022-07-08",112.95999908447266,{"date":454,"close":455},"2022-07-15",115.66999816894531,{"date":457,"close":458},"2022-07-22",116.33000183105469,{"date":460,"close":461},"2022-07-29",115.30999755859375,{"date":463,"close":464},"2022-08-05",110.25,{"date":466,"close":467},"2022-08-12",109.08000183105469,{"date":469,"close":470},"2022-08-19",102.47000122070312,{"date":472,"close":473},"2022-08-26",98.11000061035156,{"date":475,"close":476},"2022-09-02",95.52999877929688,{"date":478,"close":479},"2022-09-09",99.8499984741211,{"date":481,"close":482},"2022-09-16",91.06999969482422,{"date":484,"close":485},"2022-09-23",80.27999877929688,{"date":487,"close":488},"2022-09-30",72.9800033569336,{"date":490,"close":491},"2022-10-07",68.30000305175781,{"date":493,"close":494},"2022-10-14",66.70999908447266,{"date":496,"close":497},"2022-10-21",66.12999725341797,{"date":499,"close":500},"2022-10-28",73,{"date":502,"close":503},"2022-11-04",73.98999786376953,{"date":505,"close":506},"2022-11-11",80.56999969482422,{"date":508,"close":509},"2022-11-18",78.30999755859375,{"date":511,"close":512},"2022-11-25",80.83999633789062,{"date":514,"close":515},"2022-12-02",81.9000015258789,{"date":517,"close":518},"2022-12-09",72.33999633789062,{"date":520,"close":521},"2022-12-16",68.58000183105469,{"date":523,"close":524},"2022-12-23",65.69999694824219,{"date":526,"close":527},"2022-12-30",67.98999786376953,{"date":529,"close":530},"2023-01-06",75.38999938964844,{"date":532,"close":533},"2023-01-13",79.26000213623047,{"date":535,"close":536},"2023-01-20",85.5199966430664,{"date":538,"close":539},"2023-01-27",86.20999908447266,{"date":541,"close":542},"2023-02-03",100.66999816894531,{"date":544,"close":545},"2023-02-10",90.9800033569336,{"date":547,"close":548},"2023-02-17",100.4000015258789,{"date":550,"close":551},"2023-02-24",100.94000244140625,{"date":553,"close":554},"2023-03-03",104.36000061035156,{"date":556,"close":557},"2023-03-10",96.05999755859375,{"date":559,"close":560},"2023-03-17",80.87999725341797,{"date":562,"close":563},"2023-03-24",82.25,{"date":565,"close":566},"2023-03-31",91.9800033569336,{"date":568,"close":569},"2023-04-06",90.0999984741211,{"date":571,"close":557},"2023-04-14",{"date":573,"close":574},"2023-04-21",100.48999786376953,{"date":576,"close":577},"2023-04-28",103.91000366210938,{"date":579,"close":580},"2023-05-05",106.8499984741211,{"date":582,"close":583},"2023-05-12",98.66999816894531,{"date":585,"close":586},"2023-05-19",99.86000061035156,{"date":588,"close":586},"2023-05-26",{"date":590,"close":591},"2023-06-02",104.69000244140625,{"date":593,"close":594},"2023-06-09",109.13999938964844,{"date":596,"close":597},"2023-06-16",118.88999938964844,{"date":599,"close":600},"2023-06-23",119.12000274658203,{"date":602,"close":603},"2023-06-30",126.27999877929688,{"date":605,"close":606},"2023-07-07",123.44999694824219,{"date":608,"close":609},"2023-07-14",124.52999877929688,{"date":611,"close":612},"2023-07-21",129.49000549316406,{"date":614,"close":615},"2023-07-28",121.73999786376953,{"date":617,"close":618},"2023-08-04",113.68000030517578,{"date":620,"close":621},"2023-08-11",104.29000091552734,{"date":623,"close":624},"2023-08-18",94.0999984741211,{"date":626,"close":627},"2023-08-25",88.16000366210938,{"date":629,"close":630},"2023-09-01",88.94999694824219,{"date":632,"close":633},"2023-09-08",83.7699966430664,{"date":635,"close":636},"2023-09-15",84.62999725341797,{"date":638,"close":639},"2023-09-22",75.31999969482422,{"date":641,"close":642},"2023-09-29",76.86000061035156,{"date":644,"close":645},"2023-10-06",78.16000366210938,{"date":647,"close":648},"2023-10-13",72.76000213623047,{"date":650,"close":651},"2023-10-20",73.30999755859375,{"date":653,"close":654},"2023-10-27",67.54000091552734,{"date":656,"close":657},"2023-11-03",64.80999755859375,{"date":659,"close":660},"2023-11-10",57.279998779296875,{"date":662,"close":663},"2023-11-17",66.91999816894531,{"date":665,"close":666},"2023-11-24",69.62999725341797,{"date":668,"close":669},"2023-12-01",71.3499984741211,{"date":671,"close":672},"2023-12-08",75.11000061035156,{"date":674,"close":563},"2023-12-15",{"date":676,"close":677},"2023-12-22",84.48999786376953,{"date":679,"close":680},"2023-12-29",82.61000061035156,{"date":682,"close":683},"2024-01-05",78.98999786376953,{"date":685,"close":686},"2024-01-12",76.11000061035156,{"date":688,"close":689},"2024-01-19",74.94999694824219,{"date":691,"close":692},"2024-01-26",80.91000366210938,{"date":694,"close":695},"2024-02-02",79.11000061035156,{"date":697,"close":698},"2024-02-09",78.5999984741211,{"date":700,"close":701},"2024-02-16",81.1500015258789,{"date":703,"close":704},"2024-02-23",75.73999786376953,{"date":706,"close":707},"2024-03-01",71.9800033569336,{"date":709,"close":710},"2024-03-08",72.48999786376953,{"date":712,"close":713},"2024-03-15",67.61000061035156,{"date":715,"close":716},"2024-03-22",72.4000015258789,{"date":718,"close":719},"2024-03-28",75.20999908447266,{"date":721,"close":722},"2024-04-05",65.62999725341797,{"date":724,"close":725},"2024-04-12",61.25,{"date":727,"close":728},"2024-04-19",62.310001373291016,{"date":730,"close":731},"2024-04-26",57.040000915527344,{"date":733,"close":734},"2024-05-03",55.630001068115234,{"date":736,"close":737},"2024-05-10",53.439998626708984,{"date":739,"close":740},"2024-05-17",52.97999954223633,{"date":742,"close":743},"2024-05-24",48.099998474121094,{"date":745,"close":746},"2024-05-31",53.20000076293945,{"date":748,"close":749},"2024-06-07",52.290000915527344,{"date":751,"close":752},"2024-06-14",51.290000915527344,{"date":754,"close":755},"2024-06-21",52.869998931884766,{"date":757,"close":758},"2024-06-28",50.22999954223633,{"date":760,"close":761},"2024-07-05",45.310001373291016,{"date":763,"close":764},"2024-07-12",49.709999084472656,{"date":766,"close":767},"2024-07-19",47.38999938964844,{"date":769,"close":770},"2024-07-26",52.90999984741211,{"date":772,"close":773},"2024-08-02",43.65999984741211,{"date":775,"close":776},"2024-08-09",38.630001068115234,{"date":778,"close":779},"2024-08-16",39.099998474121094,{"date":781,"close":782},"2024-08-23",44.779998779296875,{"date":784,"close":785},"2024-08-30",42.08000183105469,{"date":787,"close":788},"2024-09-06",40.63999938964844,{"date":790,"close":791},"2024-09-13",41.54999923706055,{"date":793,"close":794},"2024-09-20",45.810001373291016,{"date":796,"close":797},"2024-09-27",52.900001525878906,{"date":799,"close":800},"2024-10-04",57.810001373291016,{"date":802,"close":803},"2024-10-11",58.369998931884766,{"date":805,"close":806},"2024-10-18",65.66999816894531,{"date":808,"close":809},"2024-10-25",62.279998779296875,{"date":811,"close":812},"2024-11-01",63.0099983215332,{"date":814,"close":815},"2024-11-08",73.72000122070312,{"date":817,"close":818},"2024-11-15",77.69000244140625,{"date":820,"close":821},"2024-11-22",79.08999633789062,{"date":823,"close":824},"2024-11-29",81.83999633789062,{"date":826,"close":827},"2024-12-06",79.83999633789062,{"date":829,"close":830},"2024-12-13",84.9000015258789,{"date":832,"close":833},"2024-12-20",84.47000122070312,{"date":835,"close":836},"2024-12-27",91.11000061035156,{"date":838,"close":839},"2025-01-03",93.93000030517578,{"date":841,"close":551},"2025-01-10",{"date":843,"close":844},"2025-01-17",102.98999786376953,{"date":846,"close":847},"2025-01-24",102.7300033569336,{"date":849,"close":850},"2025-01-31",102.43000030517578,{"date":852,"close":853},"2025-02-07",90.48999786376953,{"date":855,"close":856},"2025-02-14",83.26000213623047,{"date":858,"close":859},"2025-02-21",81.63999938964844,{"date":861,"close":862},"2025-02-28",73.5,{"date":864,"close":865},"2025-03-07",60.7599983215332,{"date":867,"close":868},"2025-03-14",54.22999954223633,{"date":870,"close":871},"2025-03-21",54.959999084472656,{"date":873,"close":874},"2025-03-28",53.220001220703125,{"date":876,"close":877},"2025-04-04",46.54999923706055,{"date":879,"close":880},"2025-04-11",46.5099983215332,{"date":882,"close":883},"2025-04-17",44.15999984741211,{"date":885,"close":886},"2025-04-25",46.119998931884766,{"date":888,"close":889},"2025-05-02",50.95000076293945,{"date":891,"close":892},"2025-05-09",54.45000076293945,{"date":894,"close":895},"2025-05-16",56.130001068115234,{"date":897,"close":898},"2025-05-23",52.34000015258789,{"date":900,"close":901},"2025-05-30",55.58000183105469,{"date":903,"close":904},"2025-06-06",58.25,{"date":906,"close":907},"2025-06-13",51.04999923706055,{"date":909,"close":910},"2025-06-20",50.220001220703125,{"date":912,"close":913},"2025-06-27",55.709999084472656,{"date":915,"close":916},"2025-07-03",60.290000915527344,{"date":918,"close":919},"2025-07-11",54.52000045776367,{"date":921,"close":922},"2025-07-18",51.689998626708984,{"date":924,"close":925},"2025-07-25",50.630001068115234,{"date":927,"close":928},"2025-08-01",48.119998931884766,{"date":930,"close":931},"2025-08-05",48.869998931884766,{"date":933,"close":934},"2025-08-06",50.29999923706055,{"date":936,"close":937},"2025-08-07",49.47999954223633,{"date":939,"close":940},"2025-08-08",48.939998626708984,{"date":942,"close":943},"2025-08-11",49.040000915527344,{"date":945,"close":946},"2025-08-12",56.7599983215332,{"date":948,"close":949},"2025-08-13",61.310001373291016,{"date":951,"close":952},"2025-08-14",59.900001525878906,{"date":954,"close":955},"2025-08-15",59.779998779296875,{"date":957,"close":958},"2025-08-18",57.36000061035156,{"date":960,"close":961},"2025-08-19",57.18000030517578,{"date":963,"close":964},"2025-08-20",55.939998626708984,{"date":966,"close":967},"2025-08-21",55.900001525878906,{"date":969,"close":970},"2025-08-22",60.599998474121094,{"date":972,"close":973},"2025-08-25",59.599998474121094,{"date":975,"close":976},"2025-08-26",62.040000915527344,{"date":978,"close":979},"2025-08-27",62.5099983215332,{"date":981,"close":982},"2025-08-28",62.29999923706055,{"date":984,"close":985},"2025-08-29",62.65999984741211,{"date":987,"close":988},"2025-09-02",64.48999786376953,{"date":990,"close":991},"2025-09-03",65.83999633789062,{"date":993,"close":994},"2025-09-04",64.2699966430664,{"date":996,"close":997},"2025-09-05",64.52999877929688,{"date":999,"close":1000},"2025-09-08",62.540000915527344,{"date":1002,"close":865},"2025-09-09",{"date":1004,"close":1005},"2025-09-10",62.95000076293945,{"date":1007,"close":1008},"2025-09-11",64.7699966430664,{"date":1010,"close":1011},"2025-09-12",64.73999786376953,{"date":1013,"close":1014},"2025-09-15",61.47999954223633,{"date":1016,"close":1017},"2025-09-16",63.45000076293945,{"date":1019,"close":1020},"2025-09-17",62.060001373291016,{"date":1022,"close":979},"2025-09-18",{"date":1024,"close":1025},"2025-09-19",61,{"date":1027,"close":1028},"2025-09-22",61.45000076293945,{"date":1030,"close":1031},"2025-09-23",61.97999954223633,{"date":1033,"close":1034},"2025-09-24",61.22999954223633,{"date":1036,"close":1037},"2025-09-25",59.2599983215332,{"date":1039,"close":1040},"2025-09-26",60.58000183105469,{"date":1042,"close":1043},"2025-09-29",62.77000045776367,{"date":1045,"close":1046},"2025-09-30",60.77000045776367,{"date":1048,"close":1049},"2025-10-01",59.470001220703125,{"date":1051,"close":1052},"2025-10-02",59.939998626708984,{"date":1054,"close":1055},"2025-10-03",62.790000915527344,{"date":1057,"close":1058},"2025-10-06",63.91999816894531,{"date":1060,"close":1061},"2025-10-07",62.119998931884766,{"date":1063,"close":982},"2025-10-08",{"date":1065,"close":1066},"2025-10-09",60.7400016784668,{"date":1068,"close":1069},"2025-10-10",58.75,{"date":1071,"close":1072},"2025-10-13",61.040000915527344,{"date":1074,"close":1075},"2025-10-14",65.12000274658203,{"date":1077,"close":1078},"2025-10-15",65.58999633789062,{"date":1080,"close":1081},"2025-10-16",65.5999984741211,{"date":1083,"close":1084},"2025-10-17",63.95000076293945,{"date":1086,"close":1087},"2025-10-20",65.91000366210938,{"date":1089,"close":1090},"2025-10-21",67.9000015258789,{"date":1092,"close":1093},"2025-10-22",66.36000061035156,{"date":1095,"close":1096},"2025-10-23",64.79000091552734,{"date":1098,"close":1099},"2025-10-24",66.51000213623047,{"date":1101,"close":1102},"2025-10-27",65.47000122070312,{"date":1104,"close":1105},"2025-10-28",63.29999923706055,{"date":1107,"close":1108},"2025-10-29",62.43000030517578,{"date":1110,"close":1111},"2025-10-30",61.09000015258789,{"date":1113,"close":1114},"2025-10-31",62.18000030517578,{"date":1116,"close":1117},"2025-11-03",61.93000030517578,{"date":1119,"close":1120},"2025-11-04",58.029998779296875,{"date":1122,"close":1123},"2025-11-05",72.56999969482422,{"date":1125,"close":1126},"2025-11-06",68.91000366210938,{"date":1128,"close":1129},"2025-11-07",70.88999938964844,{"date":1131,"close":1132},"2025-11-10",68.31999969482422,{"date":1134,"close":1135},"2025-11-11",66.76000213623047,{"date":1137,"close":1138},"2025-11-12",69.06999969482422,{"date":1140,"close":1099},"2025-11-13",{"date":1142,"close":1143},"2025-11-14",65.95999908447266,{"date":1145,"close":1146},"2025-11-17",62.91999816894531,{"date":1148,"close":1149},"2025-11-18",63.70000076293945,{"date":1151,"close":1152},"2025-11-19",61.900001525878906,{"date":1154,"close":1155},"2025-11-20",61.77000045776367,{"date":1157,"close":1158},"2025-11-21",65.44999694824219,{"date":1160,"close":1161},"2025-11-24",68.45999908447266,{"date":1163,"close":1164},"2025-11-25",72.51000213623047,{"date":1166,"close":1167},"2025-11-26",77.58000183105469,{"date":1169,"close":1170},"2025-11-28",76,{"date":1172,"close":1173},"2025-12-01",75.91000366210938,{"date":1175,"close":1176},"2025-12-02",77.48999786376953,{"date":1178,"close":1179},"2025-12-03",79.91000366210938,{"date":1181,"close":1182},"2025-12-04",79.44000244140625,{"date":1184,"close":1185},"2025-12-05",82.63999938964844,{"date":1187,"close":1188},"2025-12-08",82.23999786376953,{"date":1190,"close":1191},"2025-12-09",82.58000183105469,{"date":1193,"close":1194},"2025-12-10",82.5,{"date":1196,"close":1197},"2025-12-11",84.16000366210938,{"date":1199,"close":1200},"2025-12-12",85.86000061035156,{"date":1202,"close":1203},"2025-12-15",87.76000213623047,{"date":1205,"close":1206},"2025-12-16",87.20999908447266,{"date":1208,"close":1209},"2025-12-17",85.48999786376953,{"date":1211,"close":1212},"2025-12-18",85.73999786376953,{"date":1214,"close":1215},"2025-12-19",85.13999938964844,{"date":1217,"close":1218},"2025-12-22",85.41000366210938,{"date":1220,"close":1221},"2025-12-23",83.25,{"date":1223,"close":1224},"2025-12-24",84.63999938964844,{"date":1226,"close":1227},"2025-12-26",84.66000366210938,{"date":1229,"close":1230},"2025-12-29",84.6500015258789,{"date":1232,"close":1233},"2025-12-30",86.88999938964844,{"date":1235,"close":1236},"2025-12-31",85.2699966430664,{"date":1238,"close":1239},"2026-01-02",88.01000213623047,{"date":1241,"close":1242},"2026-01-05",91.98999786376953,{"date":1244,"close":1245},"2026-01-06",93.19999694824219,{"date":1247,"close":1248},"2026-01-07",92.94999694824219,{"date":1250,"close":1251},"2026-01-08",92.47000122070312,{"date":1253,"close":1254},"2026-01-09",94.97000122070312,{"date":1256,"close":1257},"2026-01-12",89.01000213623047,{"date":1259,"close":1260},"2026-01-13",86.06999969482422,{"date":1262,"close":1263},"2026-01-14",86.48999786376953,{"date":1265,"close":1266},"2026-01-15",88.87000274658203,{"date":1268,"close":1269},"2026-01-16",89.94999694824219,{"date":1271,"close":1272},"2026-01-20",88.69000244140625,{"date":1274,"close":1275},"2026-01-21",90.61000061035156,{"date":1277,"close":1278},"2026-01-22",90.33000183105469,{"date":1280,"close":1281},"2026-01-23",88.5199966430664,{"date":1283,"close":1284},"2026-01-26",86.12999725341797,{"date":1286,"close":1287},"2026-01-27",85.3499984741211,{"date":1289,"close":1290},"2026-01-28",86.75,{"date":1292,"close":1293},"2026-01-29",91.44000244140625,{"date":1295,"close":1296},"2026-01-30",88.62999725341797,{"date":1298,"close":1299},"2026-02-02",91.05999755859375,{"date":1301,"close":1302},"2026-02-03",92.77999877929688,{"date":1304,"close":586},"2026-02-04",{"date":1306,"close":1307},"2026-02-05",99.41999816894531,{"date":147,"close":1309},114.79000091552734,{"date":197,"close":1311},113.93000030517578,{"date":143,"close":1313},114.33999633789062,{"date":1315,"close":1316},"2026-02-11",109.33000183105469,{"date":1318,"close":1319},"2026-02-12",109.27999877929688,{"date":1321,"close":1322},"2026-02-13",111.30000305175781,{"date":1324,"close":1325},"2026-02-17",114.04000091552734,{"date":169,"close":1327},109.76000213623047,{"date":1329,"close":1330},"2026-02-19",104.18000030517578,{"date":1332,"close":1333},"2026-02-20",107.62000274658203,{"date":1335,"close":1336},"2026-02-23",103.69000244140625,{"date":1338,"close":1336},"2026-02-24",{"date":1340,"close":1341},"2026-02-25",102.73999786376953,{"date":1343,"close":1344},"2026-02-26",106.5,{"date":1346,"close":1347},"2026-02-27",102.1500015258789,{"date":1349,"close":1350},"2026-03-02",97.70999908447266,{"date":1352,"close":1353},"2026-03-03",95.93000030517578,{"date":1355,"close":1356},"2026-03-04",92.08999633789062,{"date":1358,"close":1359},"2026-03-05",84.12999725341797,{"date":1361,"close":1362},"2026-03-06",79.5,{"date":1364,"close":1365},"2026-03-09",82.4800033569336,{"date":1367,"close":1368},"2026-03-10",83.75,{"date":1370,"close":1371},"2026-03-11",82.1500015258789,{"date":1373,"close":1374},"2026-03-12",77.05999755859375,{"date":1376,"close":1377},"2026-03-13",75.04000091552734,{"date":1379,"close":1380},"2026-03-16",74.66000366210938,{"date":1382,"close":1383},"2026-03-17",80,{"date":1385,"close":1386},"2026-03-18",77.19000244140625,{"date":1388,"close":1389},"2026-03-19",79.2300033569336,{"date":1391,"close":1392},"2026-03-20",77.05000305175781,{"date":1394,"close":1395},"2026-03-23",82.33999633789062,{"date":1397,"close":1398},"2026-03-24",83.63999938964844,{"date":1400,"close":1401},"2026-03-25",84.88999938964844,{"date":1403,"close":1404},"2026-03-26",83.93000030517578,{"date":1406,"close":1407},"2026-03-27",79.4000015258789,{"date":1409,"close":1410},"2026-03-30",76.55999755859375,{"date":1412,"close":1413},"2026-03-31",81.04000091552734,{"date":138,"close":1415},83.12000274658203,{"date":1417,"close":1418},"2026-04-02",82.83999633789062,{"date":1420,"close":1421},"2026-04-06",80.9800033569336,{"date":1423,"close":1424},"2026-04-07",80.73999786376953,{"date":1426,"close":1427},"2026-04-08",86.52999877929688,{"date":1429,"close":1430},"2026-04-09",86.87999725341797,{"date":1432,"close":1433},"2026-04-10",85.58000183105469,{"date":1435,"close":1436},"2026-04-13",85.23999786376953,{"date":1438,"close":1439},"2026-04-14",89.8499984741211,{"date":1441,"close":1442},"2026-04-15",88.23999786376953,{"date":1444,"close":1445},"2026-04-16",84.23999786376953,{"date":1447,"close":1448},"2026-04-17",91.79000091552734,{"date":1450,"close":1451},"2026-04-20",90.3499984741211,{"date":1453,"close":1454},"2026-04-21",85.56999969482422,{"date":1456,"close":1457},"2026-04-22",80.6500015258789,{"date":1459,"close":1460},"2026-04-23",78.73999786376953,{"date":1462,"close":1463},"2026-04-24",79.05999755859375,{"date":1465,"close":1466},"2026-04-27",79.38999938964844,{"date":1468,"close":1469},"2026-04-28",77.80999755859375,{"date":258,"close":1471},74.51000213623047,{"date":1473,"close":1474},"2026-04-30",75.63999938964844,{"date":1476,"close":1477},"2026-05-01",75.0199966430664,{"date":1479,"close":1480},"2026-05-04",71.97000122070312,{"date":1482,"close":1483},"2026-05-05",75.75,{"date":1485,"close":1486},"2026-05-06",80.08000183105469,{"date":1488,"close":1489},"2026-05-07",82.18000030517578,{"date":1491,"close":1492},"2026-05-08",83.02999877929688,{"date":1494,"close":1495},"2026-05-11",79.37999725341797,{"date":1497,"close":1176},"2026-05-12",{"date":91,"close":719},{"date":1500,"close":1501},"2026-05-14",80.37999725341797,{"date":81,"close":1503},74.9000015258789,{"date":1505,"close":1380},"2026-05-18",{"date":1507,"close":1508},"2026-05-19",69.87000274658203,{"date":1510,"close":1511},"2026-05-20",77.08999633789062,{"date":1513,"close":1514},"2026-05-21",81.38999938964844,{"date":1516,"close":1517},"2026-05-22",80.30999755859375,{"date":1519,"close":1520},"2026-05-26",87.19999694824219,{"date":1522,"close":1523},"2026-05-27",91,{"date":1525,"close":1526},"2026-05-28",90.7300033569336,{"date":1528,"close":1529},"2026-05-29",91.61000061035156,{"date":1531,"close":1532},"2026-06-01",89.16000366210938,{"date":1534,"close":1535},"2026-06-02",87.66999816894531,{"date":1537,"close":1538},"2026-06-03",82.9800033569336,{"date":1540,"close":833},"2026-06-04",{"date":1542,"close":1543},"2026-06-05",84.12000274658203,{"date":1545,"close":1546},"2026-06-08",82.30999755859375,{"date":1548,"close":1549},"2026-06-09",86.69000244140625,{"date":1551,"close":1552},"2026-06-10",80.1500015258789,{"date":1554,"close":1555},"2026-06-11",86.04000091552734,{"date":1557,"close":1558},"2026-06-12",91.58999633789062,{"date":1560,"close":1561},"2026-06-15",95.23999786376953,{"date":1563,"close":1564},"2026-06-16",95.91999816894531,{"date":1566,"close":1567},"2026-06-17",95.88999938964844,{"date":1569,"close":1570},"2026-06-18",100.76000213623047,{"date":1572,"close":1573},"2026-06-22",102.18000030517578,{"date":1575,"close":1576},"2026-06-23",103.54000091552734,{"date":1578,"close":1579},"2026-06-24",107.31999969482422,{"date":1581,"close":1582},"2026-06-25",110.05000305175781,{"date":1584,"close":1585},"2026-06-26",116.0999984741211,{"date":1587,"close":1588},"2026-06-29",114.19999694824219,{"date":1590,"close":1591},"2026-06-30",117.5999984741211,{"date":1593,"close":1594},"2026-07-01",119.16000366210938,{"date":1596,"close":1597},"2026-07-02",118.66999816894531,{"date":1599,"close":1600},"2026-07-06",115.62000274658203,{"date":1602,"close":1603},"2026-07-07",111.13999938964844,{"date":1605,"close":1606},"2026-07-08",108.26000213623047,{"date":1608,"close":1609},"2026-07-09",114.6500015258789,{"date":1611,"close":1612},"2026-07-10",111.0199966430664,{"date":1614,"close":1615},"2026-07-13",106.88999938964844,{"date":1617,"close":621},"2026-07-14",{"date":1619,"close":1620},"2026-07-15",107.75,{"date":1622,"close":1623},"2026-07-16",105.41000366210938,{"date":1625,"close":1626},"2026-07-17",100.9000015258789,{"date":1628,"close":1629},"2026-07-20",102.16999816894531,{"date":1631,"close":1632},"2026-07-21",101.3499984741211,{"date":1634,"close":1635},"2026-07-22",98.27999877929688,{"date":1637,"close":1638},"2026-07-23",94.4800033569336,{"date":1640,"close":1641},"2026-07-24",98.08000183105469,{"date":1643,"close":1644},"2026-07-27",99.13999938964844,{"date":1646,"close":1647},"2026-07-28",101.58000183105469,{"date":1649,"close":1650},"2026-07-29",95.69000244140625,{"date":1652,"close":1653},"2026-07-30",99.01000213623047,{"date":1655,"close":1641},"2026-07-31",{"date":1657,"close":1658},"2026-08-03",103.4800033569336,{"date":47,"close":1660},105.08999633789062,{"date":1662,"close":1663},"2026-08-05",103.98999786376953,{"date":256,"close":1665},97.16999816894531,{"count":257,"fetchedAt":1667,"source":251},"2026-08-07T13:08:58.542Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1669},"\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>",1786108138499]