[{"data":1,"prerenderedAt":1486},["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,"$fh2Et5cUX_yn04AJiErIRn1artxeSJ6KDV0-XjNBQuRQ":25,"ticker-mcap-ALK":96,"ticker-profile-ALK":104,"ticker-earnings-ALK":118,"ticker-congress-ALK":123},{"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,{"data":26,"meta":92},{"identity":27,"transactions":32,"sectorSlug":72,"relatedTickers":73},{"cik":28,"issuerName":29,"sector":30,"ticker":31,"priceFailureCount":4},"766421","ALASKA AIR GROUP, INC.","Transportation & Utilities","ALK",[33,49,57,60,66],{"cik":28,"filedAt":34,"filingId":35,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-05-15T00:16:48.000Z","0001626431-26-000002-0",null,"Hogan Kathleen T","","D",38.56,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1626431\u002F000162643126000002\u002F0001626431-26-000002-index.htm",5186,22525,199972.16,"A","2026-05-13","Stock award","non-discretionary",{"cik":28,"filedAt":50,"filingId":51,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-05-14T21:56:40.000Z","0001841043-26-000002-0","ELWELL DANIEL KEVIN","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1841043\u002F000184104326000002\u002F0001841043-26-000002-index.htm",2593,15725,99986.08,{"cik":28,"filedAt":50,"filingId":58,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":59,"totalValue":56,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001841043-26-000002-1",18318,{"cik":28,"filedAt":61,"filingId":62,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":63,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":64,"shares":42,"sharesOwnedAfter":65,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-05-14T21:54:44.000Z","0001553498-26-000002-0","Conner Raymond L.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1553498\u002F000155349826000002\u002F0001553498-26-000002-index.htm",25001,{"cik":28,"filedAt":67,"filingId":68,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":69,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":70,"shares":42,"sharesOwnedAfter":71,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-05-14T21:51:20.000Z","0001272505-26-000004-0","BEER JAMES A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1272505\u002F000127250526000004\u002F0001272505-26-000004-index.htm",25490,"transportation-utilities",[74,77,80,83,86,89],{"ticker":75,"issuerName":76},"BKNG","Booking Holdings Inc.",{"ticker":78,"issuerName":79},"ROKU","ROKU, INC",{"ticker":81,"issuerName":82},"RCL","ROYAL CARIBBEAN CRUISES LTD",{"ticker":84,"issuerName":85},"JBHT","HUNT J B TRANSPORT SERVICES INC",{"ticker":87,"issuerName":88},"WCN","Waste Connections, Inc.",{"ticker":90,"issuerName":91},"LILA","Liberty Latin America Ltd.",{"count":93,"fetchedAt":94,"source":95},5,"2026-06-19T14:01:58.407Z","sqlite",{"data":97,"meta":102},{"value":98,"quality":99,"closeDate":100,"ageDays":101},5488991269.25016,"fresh","2026-06-18",1,{"count":101,"fetchedAt":103,"source":95},"2026-06-19T14:01:58.408Z",{"data":105,"meta":117},{"ticker":31,"ceo":106,"industry":107,"fullTimeEmployees":108,"ipoDate":109,"country":110,"state":111,"city":112,"website":113,"exchangeShort":36,"marketCap":36,"beta":114,"range52w":115,"fetchedAt":116},"Benito Minicucci","Airlines, Airports & Air Services",29773,"1980-03-17","US","WA","Seattle","https:\u002F\u002Fwww.alaskaair.com",1.307,"33.03-65.88","2026-06-19T12:00:37.810Z",{"count":101,"fetchedAt":103,"source":95},{"data":119,"meta":121},{"ticker":31,"points":120},[],{"count":101,"fetchedAt":122,"source":95},"2026-06-19T14:01:58.409Z",{"data":124,"meta":1484},{"congressTrades":125,"insiderTrades":126,"priceHistory":132,"ticker":31},[],[127,128,129,130,131],{"cik":28,"filedAt":34,"filingId":35,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":50,"filingId":51,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":50,"filingId":58,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":59,"totalValue":56,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":61,"filingId":62,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":63,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":64,"shares":42,"sharesOwnedAfter":65,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":67,"filingId":68,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":69,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":70,"shares":42,"sharesOwnedAfter":71,"totalValue":44,"transactionCode":45,"transactionDate":46},[133,136,139,142,145,148,151,154,157,160,163,166,169,172,175,178,181,184,187,190,193,196,199,202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,401,404,407,410,413,416,419,422,425,428,431,434,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,731,734,737,740,743,746,749,752,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,837,840,843,846,849,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,943,946,949,952,955,958,960,963,966,969,972,975,978,981,983,986,989,992,995,998,1001,1004,1006,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1037,1040,1043,1046,1049,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1104,1107,1110,1113,1116,1119,1121,1124,1127,1130,1133,1136,1139,1142,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1285,1288,1290,1293,1296,1298,1301,1303,1306,1309,1312,1315,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1370,1373,1376,1379,1382,1385,1387,1390,1393,1396,1399,1402,1405,1408,1411,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1448,1451,1454,1457,1460,1463,1466,1469,1472,1474,1477,1480,1482],{"date":134,"close":135},"2021-06-25",63.27000045776367,{"date":137,"close":138},"2021-07-02",60.709999084472656,{"date":140,"close":141},"2021-07-09",59.380001068115234,{"date":143,"close":144},"2021-07-16",54.619998931884766,{"date":146,"close":147},"2021-07-23",58.25,{"date":149,"close":150},"2021-07-30",58.029998779296875,{"date":152,"close":153},"2021-08-06",57.869998931884766,{"date":155,"close":156},"2021-08-13",57.619998931884766,{"date":158,"close":159},"2021-08-20",54.349998474121094,{"date":161,"close":162},"2021-08-27",58.220001220703125,{"date":164,"close":165},"2021-09-03",57.11000061035156,{"date":167,"close":168},"2021-09-10",56.09000015258789,{"date":170,"close":171},"2021-09-17",56.91999816894531,{"date":173,"close":174},"2021-09-24",60.790000915527344,{"date":176,"close":177},"2021-10-01",62.20000076293945,{"date":179,"close":180},"2021-10-08",59.79999923706055,{"date":182,"close":183},"2021-10-15",57.77000045776367,{"date":185,"close":186},"2021-10-22",53.810001373291016,{"date":188,"close":189},"2021-10-29",52.79999923706055,{"date":191,"close":192},"2021-11-05",59.349998474121094,{"date":194,"close":195},"2021-11-12",55.650001525878906,{"date":197,"close":198},"2021-11-19",52.7400016784668,{"date":200,"close":201},"2021-11-26",49.45000076293945,{"date":203,"close":204},"2021-12-03",48.56999969482422,{"date":206,"close":207},"2021-12-10",51.66999816894531,{"date":209,"close":210},"2021-12-17",50.029998779296875,{"date":212,"close":213},"2021-12-23",53.02000045776367,{"date":215,"close":216},"2021-12-31",52.099998474121094,{"date":218,"close":219},"2022-01-07",55.86000061035156,{"date":221,"close":222},"2022-01-14",55.790000915527344,{"date":224,"close":225},"2022-01-21",52.02000045776367,{"date":227,"close":228},"2022-01-28",52.25,{"date":230,"close":231},"2022-02-04",53.4900016784668,{"date":233,"close":234},"2022-02-11",56.84000015258789,{"date":236,"close":237},"2022-02-18",58.790000915527344,{"date":239,"close":240},"2022-02-25",57.56999969482422,{"date":242,"close":243},"2022-03-04",49.13999938964844,{"date":245,"close":246},"2022-03-11",48.81999969482422,{"date":248,"close":249},"2022-03-18",55.189998626708984,{"date":251,"close":252},"2022-03-25",57.439998626708984,{"date":254,"close":255},"2022-04-01",57.95000076293945,{"date":257,"close":258},"2022-04-08",52.290000915527344,{"date":260,"close":165},"2022-04-14",{"date":262,"close":263},"2022-04-22",56.54999923706055,{"date":265,"close":266},"2022-04-29",54.38999938964844,{"date":268,"close":269},"2022-05-06",50.220001220703125,{"date":271,"close":272},"2022-05-13",46.150001525878906,{"date":274,"close":275},"2022-05-20",46.099998474121094,{"date":277,"close":278},"2022-05-27",48.43000030517578,{"date":280,"close":281},"2022-06-03",48.880001068115234,{"date":283,"close":284},"2022-06-10",44,{"date":286,"close":287},"2022-06-17",40.41999816894531,{"date":289,"close":290},"2022-06-24",41.91999816894531,{"date":292,"close":293},"2022-07-01",41.16999816894531,{"date":295,"close":296},"2022-07-08",40.88999938964844,{"date":298,"close":299},"2022-07-15",41.310001373291016,{"date":301,"close":302},"2022-07-22",42.75,{"date":304,"close":305},"2022-07-29",44.33000183105469,{"date":307,"close":308},"2022-08-05",46.54999923706055,{"date":310,"close":311},"2022-08-12",47.34000015258789,{"date":313,"close":314},"2022-08-19",45.45000076293945,{"date":316,"close":317},"2022-08-26",44.88999938964844,{"date":319,"close":320},"2022-09-02",43.619998931884766,{"date":322,"close":323},"2022-09-09",46.560001373291016,{"date":325,"close":326},"2022-09-16",44.380001068115234,{"date":328,"close":329},"2022-09-23",40.779998779296875,{"date":331,"close":332},"2022-09-30",39.150001525878906,{"date":334,"close":335},"2022-10-07",41.4900016784668,{"date":337,"close":338},"2022-10-14",41.83000183105469,{"date":340,"close":341},"2022-10-21",41.0099983215332,{"date":343,"close":344},"2022-10-28",44.43000030517578,{"date":346,"close":347},"2022-11-04",44.86000061035156,{"date":349,"close":350},"2022-11-11",47.25,{"date":352,"close":353},"2022-11-18",46.68000030517578,{"date":355,"close":356},"2022-11-25",46.900001525878906,{"date":358,"close":359},"2022-12-02",46.70000076293945,{"date":361,"close":362},"2022-12-09",44.560001373291016,{"date":364,"close":365},"2022-12-16",44.220001220703125,{"date":367,"close":368},"2022-12-23",43.310001373291016,{"date":370,"close":371},"2022-12-30",42.939998626708984,{"date":373,"close":374},"2023-01-06",45.279998779296875,{"date":376,"close":377},"2023-01-13",50.290000915527344,{"date":379,"close":380},"2023-01-20",49.81999969482422,{"date":382,"close":383},"2023-01-27",51.02000045776367,{"date":385,"close":386},"2023-02-03",53.470001220703125,{"date":388,"close":389},"2023-02-10",49.58000183105469,{"date":391,"close":392},"2023-02-17",49.09000015258789,{"date":394,"close":395},"2023-02-24",47.29999923706055,{"date":397,"close":398},"2023-03-03",48.439998626708984,{"date":400,"close":275},"2023-03-10",{"date":402,"close":403},"2023-03-17",39.290000915527344,{"date":405,"close":406},"2023-03-24",38.130001068115234,{"date":408,"close":409},"2023-03-31",41.959999084472656,{"date":411,"close":412},"2023-04-06",42.040000915527344,{"date":414,"close":415},"2023-04-14",41.90999984741211,{"date":417,"close":418},"2023-04-21",44.40999984741211,{"date":420,"close":421},"2023-04-28",43.459999084472656,{"date":423,"close":424},"2023-05-05",43.15999984741211,{"date":426,"close":427},"2023-05-12",42.720001220703125,{"date":429,"close":430},"2023-05-19",44.52000045776367,{"date":432,"close":433},"2023-05-26",45.099998474121094,{"date":435,"close":275},"2023-06-02",{"date":437,"close":438},"2023-06-09",48.650001525878906,{"date":440,"close":441},"2023-06-16",50.41999816894531,{"date":443,"close":444},"2023-06-23",49.25,{"date":446,"close":447},"2023-06-30",53.18000030517578,{"date":449,"close":450},"2023-07-07",53.75,{"date":452,"close":453},"2023-07-14",52.36000061035156,{"date":455,"close":456},"2023-07-21",54.150001525878906,{"date":458,"close":459},"2023-07-28",48.119998931884766,{"date":461,"close":462},"2023-08-04",46.7400016784668,{"date":464,"close":465},"2023-08-11",46.08000183105469,{"date":467,"close":468},"2023-08-18",42.77000045776367,{"date":470,"close":471},"2023-08-25",41.81999969482422,{"date":473,"close":474},"2023-09-01",41.779998779296875,{"date":476,"close":477},"2023-09-08",39.810001373291016,{"date":479,"close":480},"2023-09-15",39.470001220703125,{"date":482,"close":483},"2023-09-22",37.5,{"date":485,"close":486},"2023-09-29",37.08000183105469,{"date":488,"close":489},"2023-10-06",35.06999969482422,{"date":491,"close":492},"2023-10-13",33.06999969482422,{"date":494,"close":495},"2023-10-20",32.02000045776367,{"date":497,"close":498},"2023-10-27",31.25,{"date":500,"close":501},"2023-11-03",33.560001373291016,{"date":503,"close":504},"2023-11-10",34.2599983215332,{"date":506,"close":507},"2023-11-17",36.7599983215332,{"date":509,"close":510},"2023-11-24",37.20000076293945,{"date":512,"close":513},"2023-12-01",39.72999954223633,{"date":515,"close":516},"2023-12-08",35.61000061035156,{"date":518,"close":519},"2023-12-15",38.95000076293945,{"date":521,"close":522},"2023-12-22",40.68000030517578,{"date":524,"close":525},"2023-12-29",39.06999969482422,{"date":527,"close":528},"2024-01-05",37.95000076293945,{"date":530,"close":531},"2024-01-12",35.16999816894531,{"date":533,"close":534},"2024-01-19",34.84000015258789,{"date":536,"close":537},"2024-01-26",36.77000045776367,{"date":539,"close":540},"2024-02-02",36.130001068115234,{"date":542,"close":543},"2024-02-09",37.189998626708984,{"date":545,"close":546},"2024-02-16",37.52000045776367,{"date":548,"close":549},"2024-02-23",38.650001525878906,{"date":551,"close":552},"2024-03-01",37,{"date":554,"close":555},"2024-03-08",36.59000015258789,{"date":557,"close":558},"2024-03-15",38.18000030517578,{"date":560,"close":561},"2024-03-22",39.560001373291016,{"date":563,"close":564},"2024-03-28",42.9900016784668,{"date":566,"close":567},"2024-04-05",42.47999954223633,{"date":569,"close":570},"2024-04-12",41.29999923706055,{"date":572,"close":573},"2024-04-19",45.0099983215332,{"date":575,"close":576},"2024-04-26",43.959999084472656,{"date":578,"close":579},"2024-05-03",42.68000030517578,{"date":581,"close":582},"2024-05-10",43.7599983215332,{"date":584,"close":585},"2024-05-17",43.290000915527344,{"date":587,"close":588},"2024-05-24",42.70000076293945,{"date":590,"close":591},"2024-05-31",42.02000045776367,{"date":593,"close":594},"2024-06-07",40.7400016784668,{"date":596,"close":597},"2024-06-14",40.33000183105469,{"date":599,"close":600},"2024-06-21",41.18000030517578,{"date":602,"close":603},"2024-06-28",40.400001525878906,{"date":605,"close":606},"2024-07-05",38.33000183105469,{"date":608,"close":609},"2024-07-12",38.40999984741211,{"date":611,"close":612},"2024-07-19",37.93000030517578,{"date":614,"close":615},"2024-07-26",39.459999084472656,{"date":617,"close":618},"2024-08-02",34.529998779296875,{"date":620,"close":621},"2024-08-09",34.68000030517578,{"date":623,"close":624},"2024-08-16",34.779998779296875,{"date":626,"close":627},"2024-08-23",35.720001220703125,{"date":629,"close":630},"2024-08-30",36.11000061035156,{"date":632,"close":633},"2024-09-06",37.59000015258789,{"date":635,"close":636},"2024-09-13",41.63999938964844,{"date":638,"close":639},"2024-09-20",40.02000045776367,{"date":641,"close":642},"2024-09-27",45,{"date":644,"close":567},"2024-10-04",{"date":646,"close":647},"2024-10-11",44.630001068115234,{"date":649,"close":650},"2024-10-18",44.939998626708984,{"date":652,"close":653},"2024-10-25",45.540000915527344,{"date":655,"close":656},"2024-11-01",49.22999954223633,{"date":658,"close":659},"2024-11-08",51,{"date":661,"close":662},"2024-11-15",53.959999084472656,{"date":664,"close":665},"2024-11-22",52.41999816894531,{"date":667,"close":668},"2024-11-29",52.599998474121094,{"date":670,"close":671},"2024-12-06",54.34000015258789,{"date":673,"close":674},"2024-12-13",62.56999969482422,{"date":676,"close":677},"2024-12-20",66.0199966430664,{"date":679,"close":680},"2024-12-27",65.83000183105469,{"date":682,"close":683},"2025-01-03",63.97999954223633,{"date":685,"close":686},"2025-01-10",68.18000030517578,{"date":688,"close":689},"2025-01-17",66.33999633789062,{"date":691,"close":692},"2025-01-24",69.94999694824219,{"date":694,"close":695},"2025-01-31",73.25,{"date":697,"close":698},"2025-02-07",75.91999816894531,{"date":700,"close":701},"2025-02-14",75.73999786376953,{"date":703,"close":704},"2025-02-21",70.18000030517578,{"date":706,"close":707},"2025-02-28",72.27999877929688,{"date":709,"close":710},"2025-03-07",60.63999938964844,{"date":712,"close":713},"2025-03-14",53.939998626708984,{"date":715,"close":716},"2025-03-21",52.83000183105469,{"date":718,"close":719},"2025-03-28",50.33000183105469,{"date":721,"close":722},"2025-04-04",44.45000076293945,{"date":724,"close":725},"2025-04-11",45.7599983215332,{"date":727,"close":728},"2025-04-17",45.18000030517578,{"date":730,"close":415},"2025-04-25",{"date":732,"close":733},"2025-05-02",46.9900016784668,{"date":735,"close":736},"2025-05-09",52.029998779296875,{"date":738,"close":739},"2025-05-16",53.650001525878906,{"date":741,"close":742},"2025-05-23",50.709999084472656,{"date":744,"close":745},"2025-05-30",50.93000030517578,{"date":747,"close":748},"2025-06-06",52.5,{"date":750,"close":751},"2025-06-13",47.459999084472656,{"date":753,"close":359},"2025-06-17",{"date":755,"close":756},"2025-06-18",46.869998931884766,{"date":758,"close":759},"2025-06-20",46.97999954223633,{"date":761,"close":762},"2025-06-23",47.72999954223633,{"date":764,"close":765},"2025-06-24",49.560001373291016,{"date":767,"close":768},"2025-06-25",48.65999984741211,{"date":770,"close":771},"2025-06-26",49.0099983215332,{"date":773,"close":774},"2025-06-27",49.369998931884766,{"date":776,"close":777},"2025-06-30",49.47999954223633,{"date":779,"close":780},"2025-07-01",50.209999084472656,{"date":782,"close":783},"2025-07-02",50.880001068115234,{"date":785,"close":786},"2025-07-03",51.04999923706055,{"date":788,"close":789},"2025-07-07",50.56999969482422,{"date":791,"close":792},"2025-07-08",50.060001373291016,{"date":794,"close":795},"2025-07-09",49.72999954223633,{"date":797,"close":798},"2025-07-10",54.18000030517578,{"date":800,"close":801},"2025-07-11",52.540000915527344,{"date":803,"close":804},"2025-07-14",52.93000030517578,{"date":806,"close":807},"2025-07-15",51.63999938964844,{"date":809,"close":810},"2025-07-16",51.650001525878906,{"date":812,"close":813},"2025-07-17",53.119998931884766,{"date":815,"close":816},"2025-07-18",53.150001525878906,{"date":818,"close":819},"2025-07-21",52.61000061035156,{"date":821,"close":822},"2025-07-22",53.060001373291016,{"date":824,"close":825},"2025-07-23",53.880001068115234,{"date":827,"close":828},"2025-07-24",50.83000183105469,{"date":830,"close":831},"2025-07-25",52.15999984741211,{"date":833,"close":834},"2025-07-28",54.33000183105469,{"date":836,"close":456},"2025-07-29",{"date":838,"close":839},"2025-07-30",53.33000183105469,{"date":841,"close":842},"2025-07-31",52.959999084472656,{"date":844,"close":845},"2025-08-01",51.369998931884766,{"date":847,"close":848},"2025-08-04",52.58000183105469,{"date":850,"close":447},"2025-08-05",{"date":852,"close":853},"2025-08-06",54,{"date":855,"close":856},"2025-08-07",53.25,{"date":858,"close":859},"2025-08-08",52.279998779296875,{"date":861,"close":862},"2025-08-11",51.13999938964844,{"date":864,"close":865},"2025-08-12",56.220001220703125,{"date":867,"close":868},"2025-08-13",57.75,{"date":870,"close":871},"2025-08-14",56.869998931884766,{"date":873,"close":874},"2025-08-15",57.36000061035156,{"date":876,"close":877},"2025-08-18",57.400001525878906,{"date":879,"close":880},"2025-08-19",57.119998931884766,{"date":882,"close":883},"2025-08-20",55.93000030517578,{"date":885,"close":886},"2025-08-21",54.91999816894531,{"date":888,"close":889},"2025-08-22",59.5,{"date":891,"close":892},"2025-08-25",60.0099983215332,{"date":894,"close":895},"2025-08-26",60.31999969482422,{"date":897,"close":898},"2025-08-27",61.84000015258789,{"date":900,"close":901},"2025-08-28",63.18000030517578,{"date":903,"close":904},"2025-08-29",62.779998779296875,{"date":906,"close":907},"2025-09-02",62.59000015258789,{"date":909,"close":910},"2025-09-03",62.5,{"date":912,"close":913},"2025-09-04",62.810001373291016,{"date":915,"close":916},"2025-09-05",63.150001525878906,{"date":918,"close":919},"2025-09-08",63.689998626708984,{"date":921,"close":922},"2025-09-09",62.290000915527344,{"date":924,"close":925},"2025-09-10",62.650001525878906,{"date":927,"close":928},"2025-09-11",63.86000061035156,{"date":930,"close":931},"2025-09-12",63.369998931884766,{"date":933,"close":934},"2025-09-15",59.130001068115234,{"date":936,"close":937},"2025-09-16",57.599998474121094,{"date":939,"close":940},"2025-09-17",58.4900016784668,{"date":942,"close":877},"2025-09-18",{"date":944,"close":945},"2025-09-19",57.25,{"date":947,"close":948},"2025-09-22",54.779998779296875,{"date":950,"close":951},"2025-09-23",54.13999938964844,{"date":953,"close":954},"2025-09-24",52.900001525878906,{"date":956,"close":957},"2025-09-25",51.290000915527344,{"date":959,"close":783},"2025-09-26",{"date":961,"close":962},"2025-09-29",50.439998626708984,{"date":964,"close":965},"2025-09-30",49.779998779296875,{"date":967,"close":968},"2025-10-01",48.5,{"date":970,"close":971},"2025-10-02",48.97999954223633,{"date":973,"close":974},"2025-10-03",49.189998626708984,{"date":976,"close":977},"2025-10-06",48.459999084472656,{"date":979,"close":980},"2025-10-07",49,{"date":982,"close":243},"2025-10-08",{"date":984,"close":985},"2025-10-09",49.150001525878906,{"date":987,"close":988},"2025-10-10",47.220001220703125,{"date":990,"close":991},"2025-10-13",48.27000045776367,{"date":993,"close":994},"2025-10-14",49.41999816894531,{"date":996,"close":997},"2025-10-15",48.84000015258789,{"date":999,"close":1000},"2025-10-16",47.779998779296875,{"date":1002,"close":1003},"2025-10-17",47.310001373291016,{"date":1005,"close":968},"2025-10-20",{"date":1007,"close":771},"2025-10-21",{"date":1009,"close":1010},"2025-10-22",47.68000030517578,{"date":1012,"close":1013},"2025-10-23",46.630001068115234,{"date":1015,"close":1016},"2025-10-24",43.77000045776367,{"date":1018,"close":1019},"2025-10-27",44.779998779296875,{"date":1021,"close":1022},"2025-10-28",43,{"date":1024,"close":1025},"2025-10-29",41.77000045776367,{"date":1027,"close":1028},"2025-10-30",40.70000076293945,{"date":1030,"close":1031},"2025-10-31",41.72999954223633,{"date":1033,"close":1034},"2025-11-03",41.06999969482422,{"date":1036,"close":287},"2025-11-04",{"date":1038,"close":1039},"2025-11-05",41.86000061035156,{"date":1041,"close":1042},"2025-11-06",41.130001068115234,{"date":1044,"close":1045},"2025-11-07",42.93000030517578,{"date":1047,"close":1048},"2025-11-10",42.36000061035156,{"date":1050,"close":412},"2025-11-11",{"date":1052,"close":1053},"2025-11-12",43.41999816894531,{"date":1055,"close":1056},"2025-11-13",42.34000015258789,{"date":1058,"close":1059},"2025-11-14",41.66999816894531,{"date":1061,"close":1062},"2025-11-17",39.11000061035156,{"date":1064,"close":1065},"2025-11-18",39.04999923706055,{"date":1067,"close":1068},"2025-11-19",38.619998931884766,{"date":1070,"close":1071},"2025-11-20",37.81999969482422,{"date":1073,"close":1074},"2025-11-21",39.529998779296875,{"date":1076,"close":1077},"2025-11-24",40.27000045776367,{"date":1079,"close":1080},"2025-11-25",41.2599983215332,{"date":1082,"close":1083},"2025-11-26",42.5099983215332,{"date":1085,"close":1086},"2025-11-28",42.86000061035156,{"date":1088,"close":1089},"2025-12-01",42.52000045776367,{"date":1091,"close":1092},"2025-12-02",42.65999984741211,{"date":1094,"close":1095},"2025-12-03",45.369998931884766,{"date":1097,"close":1098},"2025-12-04",47.31999969482422,{"date":1100,"close":1101},"2025-12-05",49.650001525878906,{"date":1103,"close":974},"2025-12-08",{"date":1105,"close":1106},"2025-12-09",49.540000915527344,{"date":1108,"close":1109},"2025-12-10",51.75,{"date":1111,"close":1112},"2025-12-11",52.54999923706055,{"date":1114,"close":1115},"2025-12-12",51.400001525878906,{"date":1117,"close":1118},"2025-12-15",51.88999938964844,{"date":1120,"close":665},"2025-12-16",{"date":1122,"close":1123},"2025-12-17",51.2400016784668,{"date":1125,"close":1126},"2025-12-18",51.869998931884766,{"date":1128,"close":1129},"2025-12-19",52,{"date":1131,"close":1132},"2025-12-22",53.47999954223633,{"date":1134,"close":1135},"2025-12-23",51.18000030517578,{"date":1137,"close":1138},"2025-12-24",51.380001068115234,{"date":1140,"close":1141},"2025-12-26",51.4900016784668,{"date":1143,"close":377},"2025-12-29",{"date":1145,"close":1146},"2025-12-30",50.130001068115234,{"date":1148,"close":1149},"2025-12-31",50.29999923706055,{"date":1151,"close":1152},"2026-01-02",51.52000045776367,{"date":1154,"close":1155},"2026-01-05",51.970001220703125,{"date":1157,"close":1158},"2026-01-06",50.72999954223633,{"date":1160,"close":1161},"2026-01-07",49.79999923706055,{"date":1163,"close":1164},"2026-01-08",48.58000183105469,{"date":1166,"close":1167},"2026-01-09",49.97999954223633,{"date":1169,"close":1170},"2026-01-12",48.66999816894531,{"date":1172,"close":1173},"2026-01-13",47.849998474121094,{"date":1175,"close":1176},"2026-01-14",47.790000915527344,{"date":1178,"close":1179},"2026-01-15",49.65999984741211,{"date":1181,"close":1182},"2026-01-16",50.040000915527344,{"date":1184,"close":1185},"2026-01-20",47.599998474121094,{"date":1187,"close":1188},"2026-01-21",48.959999084472656,{"date":1190,"close":1191},"2026-01-22",48.86000061035156,{"date":1193,"close":1194},"2026-01-23",50.869998931884766,{"date":1196,"close":1197},"2026-01-26",49.810001373291016,{"date":1199,"close":1200},"2026-01-27",51.79999923706055,{"date":1202,"close":1203},"2026-01-28",52.369998931884766,{"date":1205,"close":1206},"2026-01-29",53.29999923706055,{"date":1208,"close":828},"2026-01-30",{"date":1210,"close":1211},"2026-02-02",52.63999938964844,{"date":1213,"close":1214},"2026-02-03",55.13999938964844,{"date":1216,"close":1217},"2026-02-04",56.13999938964844,{"date":1219,"close":1220},"2026-02-05",55.2599983215332,{"date":1222,"close":1223},"2026-02-06",59.45000076293945,{"date":1225,"close":1226},"2026-02-09",60.209999084472656,{"date":1228,"close":1229},"2026-02-10",59.13999938964844,{"date":1231,"close":1232},"2026-02-11",57.5,{"date":1234,"close":1235},"2026-02-12",55.689998626708984,{"date":1237,"close":1238},"2026-02-13",55.27000045776367,{"date":1240,"close":1241},"2026-02-17",57.08000183105469,{"date":1243,"close":1244},"2026-02-18",55.84000015258789,{"date":1246,"close":1247},"2026-02-19",52.130001068115234,{"date":1249,"close":848},"2026-02-20",{"date":1251,"close":1252},"2026-02-23",50.630001068115234,{"date":1254,"close":1255},"2026-02-24",52.5099983215332,{"date":1257,"close":1258},"2026-02-25",54.31999969482422,{"date":1260,"close":1261},"2026-02-26",55.29999923706055,{"date":1263,"close":1264},"2026-02-27",51.599998474121094,{"date":1266,"close":1267},"2026-03-02",50.77000045776367,{"date":1269,"close":1270},"2026-03-03",49.75,{"date":1272,"close":1273},"2026-03-04",48.349998474121094,{"date":1275,"close":1276},"2026-03-05",43.79999923706055,{"date":1278,"close":1279},"2026-03-06",42.29999923706055,{"date":1281,"close":1282},"2026-03-09",43.2599983215332,{"date":1284,"close":1056},"2026-03-10",{"date":1286,"close":1287},"2026-03-11",41.31999969482422,{"date":1289,"close":549},"2026-03-12",{"date":1291,"close":1292},"2026-03-13",38,{"date":1294,"close":1295},"2026-03-16",38.439998626708984,{"date":1297,"close":519},"2026-03-17",{"date":1299,"close":1300},"2026-03-18",37.880001068115234,{"date":1302,"close":612},"2026-03-19",{"date":1304,"close":1305},"2026-03-20",36.90999984741211,{"date":1307,"close":1308},"2026-03-23",38.630001068115234,{"date":1310,"close":1311},"2026-03-24",38.47999954223633,{"date":1313,"close":1314},"2026-03-25",39.279998779296875,{"date":1316,"close":519},"2026-03-26",{"date":1318,"close":1319},"2026-03-27",36.15999984741211,{"date":1321,"close":1322},"2026-03-30",34.189998626708984,{"date":1324,"close":1325},"2026-03-31",36.779998779296875,{"date":1327,"close":1328},"2026-04-01",37.650001525878906,{"date":1330,"close":1331},"2026-04-02",37.33000183105469,{"date":1333,"close":1334},"2026-04-06",37.97999954223633,{"date":1336,"close":1337},"2026-04-07",36.93000030517578,{"date":1339,"close":1340},"2026-04-08",39.90999984741211,{"date":1342,"close":1343},"2026-04-09",39.900001525878906,{"date":1345,"close":1346},"2026-04-10",39.5,{"date":1348,"close":1349},"2026-04-13",39.970001220703125,{"date":1351,"close":1352},"2026-04-14",42.619998931884766,{"date":1354,"close":1355},"2026-04-15",42.540000915527344,{"date":1357,"close":1358},"2026-04-16",41.150001525878906,{"date":1360,"close":1361},"2026-04-17",45.400001525878906,{"date":1363,"close":1364},"2026-04-20",43.540000915527344,{"date":1366,"close":1367},"2026-04-21",41.45000076293945,{"date":1369,"close":329},"2026-04-22",{"date":1371,"close":1372},"2026-04-23",41.15999984741211,{"date":1374,"close":1375},"2026-04-24",41.59000015258789,{"date":1377,"close":1378},"2026-04-27",40.439998626708984,{"date":1380,"close":1381},"2026-04-28",39.790000915527344,{"date":1383,"close":1384},"2026-04-29",38.310001373291016,{"date":1386,"close":1062},"2026-04-30",{"date":1388,"close":1389},"2026-05-01",38.54999923706055,{"date":1391,"close":1392},"2026-05-04",36.959999084472656,{"date":1394,"close":1395},"2026-05-05",38.5099983215332,{"date":1397,"close":1398},"2026-05-06",40.5099983215332,{"date":1400,"close":1401},"2026-05-07",40.59000015258789,{"date":1403,"close":1404},"2026-05-08",40.84000015258789,{"date":1406,"close":1407},"2026-05-11",39.060001373291016,{"date":1409,"close":1410},"2026-05-12",38.72999954223633,{"date":46,"close":1412},38.560001373291016,{"date":1414,"close":1415},"2026-05-14",38.15999984741211,{"date":1417,"close":1418},"2026-05-15",36.939998626708984,{"date":1420,"close":1421},"2026-05-18",37.36000061035156,{"date":1423,"close":1424},"2026-05-19",36.209999084472656,{"date":1426,"close":1427},"2026-05-20",39.849998474121094,{"date":1429,"close":1430},"2026-05-21",41.09000015258789,{"date":1432,"close":1433},"2026-05-22",41.34000015258789,{"date":1435,"close":1436},"2026-05-26",43.790000915527344,{"date":1438,"close":1439},"2026-05-27",45.970001220703125,{"date":1441,"close":1442},"2026-05-28",46.59000015258789,{"date":1444,"close":1445},"2026-05-29",46.02000045776367,{"date":1447,"close":430},"2026-06-01",{"date":1449,"close":1450},"2026-06-02",43.90999984741211,{"date":1452,"close":1453},"2026-06-03",41.869998931884766,{"date":1455,"close":1456},"2026-06-04",42.689998626708984,{"date":1458,"close":1459},"2026-06-05",42.81999969482422,{"date":1461,"close":1462},"2026-06-08",42.2400016784668,{"date":1464,"close":1465},"2026-06-09",45.130001068115234,{"date":1467,"close":1468},"2026-06-10",41.68000030517578,{"date":1470,"close":1471},"2026-06-11",46.65999984741211,{"date":1473,"close":1098},"2026-06-12",{"date":1475,"close":1476},"2026-06-15",49.08000183105469,{"date":1478,"close":1479},"2026-06-16",49.11000061035156,{"date":1481,"close":991},"2026-06-17",{"date":100,"close":1483},49.2599983215332,{"count":101,"fetchedAt":1485,"source":95},"2026-06-19T14:01:58.414Z",1781877718380]