[{"data":1,"prerenderedAt":1640},["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-CABO":25,"$fedCJ4NXCzSGTU0yxwJSuNyer6hbHcqWE_rvDffdLxgo":26,"ticker-mcap-CABO":214,"ticker-profile-CABO":224,"ticker-earnings-CABO":238,"ticker-congress-CABO":242,"i-lucide:info":1638},{"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":211},{"identity":28,"transactions":33,"sectorSlug":191,"relatedTickers":192},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1632127","Cable One, Inc.","Transportation & Utilities","CABO",[34,50,63,70,77,84,89,94,101,116,126,131,139,144,152,162,168,176,182],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-08-04T20:52:28.000Z","0002044745-26-000004-0","4","Arntzen Christopher J","Chief Legal Officer, Secretary","D",39.99,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2044745\u002F000204474526000004\u002F0002044745-26-000004-index.htm",40,1843,1599.6000000000001,"F","2026-08-01","Tax withholding","non-discretionary",{"cik":29,"filedAt":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":49},"2026-05-18T00:00:00.000Z","0000911742-26-000002-0","WEITZ WALLACE R","",51.13,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F911742\u002F000091174226000002\u002F0000911742-26-000002-index.htm",4986,22126,254934.18000000002,"A","2026-05-14","Stock award",{"cik":29,"filedAt":51,"filingId":64,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":49},"0001780864-26-000002-0","Meduski Mary E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1780864\u002F000178086426000002\u002F0001780864-26-000002-index.htm",5035,8634,257439.55000000002,{"cik":29,"filedAt":51,"filingId":71,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":49},"0001646706-26-000002-0","Brian Brad D.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1646706\u002F000164670626000002\u002F0001646706-26-000002-index.htm",3911,8201,199969.43000000002,{"cik":29,"filedAt":51,"filingId":78,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":49},"0001648794-26-000003-0","Kissire Deborah J.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1648794\u002F000164879426000003\u002F0001648794-26-000003-index.htm",3031,6349,154975.03,{"cik":29,"filedAt":51,"filingId":85,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":87,"shares":81,"sharesOwnedAfter":88,"totalValue":83,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":49},"0001600658-26-000005-0","Bartolo P Robert","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1600658\u002F000160065826000005\u002F0001600658-26-000005-index.htm",4547,{"cik":29,"filedAt":51,"filingId":90,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":92,"shares":81,"sharesOwnedAfter":93,"totalValue":83,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":49},"0001501808-26-000008-0","Weymouth Katharine","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1501808\u002F000150180826000008\u002F0001501808-26-000008-index.htm",5195,{"cik":29,"filedAt":51,"filingId":95,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":49},"0001815129-26-000002-0","Smith Sherrese M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1815129\u002F000181512926000002\u002F0001815129-26-000002-index.htm",4791,7665,244963.83000000002,{"cik":29,"filedAt":102,"filingId":103,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":105,"ownershipType":40,"pricePerShare":106,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":111,"transactionDate":112,"intentLabel":113,"signalQuality":114,"insiderHistory":115},"2026-03-03T00:00:00.000Z","0001882798-26-000006-0","Koetje Todd M","Chief Financial Officer",100.16,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1882798\u002F000188279826000006\u002F0001882798-26-000006-index.htm",998,7696,99959.68,"P","2026-03-03","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":117,"filingId":118,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":119,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":60,"transactionDate":125,"intentLabel":62,"signalQuality":49},"2026-02-04T00:00:00.000Z","0001882798-26-000004-0","See Remarks.",87.7,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1882798\u002F000188279826000004\u002F0001882798-26-000004-index.htm",2198,6854,192764.6,"2026-02-02",{"cik":29,"filedAt":117,"filingId":127,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":119,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":121,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":46,"transactionDate":125,"intentLabel":48,"signalQuality":49},"0001882798-26-000004-1",156,6698,13681.2,{"cik":29,"filedAt":117,"filingId":132,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":133,"ownerTitle":134,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":135,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":60,"transactionDate":125,"intentLabel":62,"signalQuality":49},"0001427252-26-000004-0","JOHNSON KENNETH E","Chief Operating Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1427252\u002F000142725226000004\u002F0001427252-26-000004-index.htm",1357,7534,119008.90000000001,{"cik":29,"filedAt":117,"filingId":140,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":133,"ownerTitle":134,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":135,"shares":141,"sharesOwnedAfter":142,"totalValue":143,"transactionCode":46,"transactionDate":125,"intentLabel":48,"signalQuality":49},"0001427252-26-000004-1",70,7464,6139,{"cik":29,"filedAt":117,"filingId":145,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":146,"ownerTitle":147,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":148,"shares":149,"sharesOwnedAfter":150,"totalValue":151,"transactionCode":60,"transactionDate":125,"intentLabel":62,"signalQuality":49},"0001859514-26-000004-0","Detz Margaret Masoner","Chief People Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1859514\u002F000185951426000004\u002F0001859514-26-000004-index.htm",1422,5503,124709.40000000001,{"cik":29,"filedAt":153,"filingId":154,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":155,"ownershipType":40,"pricePerShare":156,"rawFilingUrl":157,"shares":158,"sharesOwnedAfter":159,"totalValue":160,"transactionCode":46,"transactionDate":161,"intentLabel":48,"signalQuality":49},"2026-01-06T00:00:00.000Z","0002044745-26-000002-0","SVP, GC & Secretary",104.16,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2044745\u002F000204474526000002\u002F0002044745-26-000002-index.htm",161,1883,16769.76,"2026-01-03",{"cik":29,"filedAt":153,"filingId":163,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":119,"ownershipType":40,"pricePerShare":156,"rawFilingUrl":164,"shares":165,"sharesOwnedAfter":166,"totalValue":167,"transactionCode":46,"transactionDate":161,"intentLabel":48,"signalQuality":49},"0001882798-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1882798\u002F000188279826000002\u002F0001882798-26-000002-index.htm",420,4656,43747.2,{"cik":29,"filedAt":153,"filingId":169,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":170,"ownerTitle":171,"ownershipType":40,"pricePerShare":156,"rawFilingUrl":172,"shares":173,"sharesOwnedAfter":174,"totalValue":175,"transactionCode":46,"transactionDate":161,"intentLabel":48,"signalQuality":49},"0002042062-26-000002-0","Mokry Anthony John","SVP Residential Services","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2042062\u002F000204206226000002\u002F0002042062-26-000002-index.htm",250,1624,26040,{"cik":29,"filedAt":153,"filingId":177,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":133,"ownerTitle":134,"ownershipType":40,"pricePerShare":156,"rawFilingUrl":178,"shares":179,"sharesOwnedAfter":180,"totalValue":181,"transactionCode":46,"transactionDate":161,"intentLabel":48,"signalQuality":49},"0001427252-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1427252\u002F000142725226000002\u002F0001427252-26-000002-index.htm",417,6177,43434.72,{"cik":29,"filedAt":183,"filingId":184,"formType":37,"originalSubmissionDate":25,"periodOfReport":185,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":155,"ownershipType":40,"pricePerShare":186,"rawFilingUrl":187,"shares":188,"sharesOwnedAfter":189,"totalValue":190,"transactionCode":46,"transactionDate":185,"intentLabel":48,"signalQuality":49},"2025-10-01T00:00:00.000Z","0002044745-25-000006-0","2025-10-01",177.13,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2044745\u002F000204474525000006\u002F0002044745-25-000006-index.htm",19,2044,3365.47,"transportation-utilities",[193,196,199,202,205,208],{"ticker":194,"issuerName":195},"BKNG","Booking Holdings Inc.",{"ticker":197,"issuerName":198},"ROKU","ROKU, INC",{"ticker":200,"issuerName":201},"RSG","REPUBLIC SERVICES, INC.",{"ticker":203,"issuerName":204},"WCN","Waste Connections, Inc.",{"ticker":206,"issuerName":207},"RCL","ROYAL CARIBBEAN CRUISES LTD",{"ticker":209,"issuerName":210},"JBHT","HUNT J B TRANSPORT SERVICES INC",{"count":188,"fetchedAt":212,"source":213},"2026-08-31T17:05:16.580Z","sqlite",{"data":215,"meta":221},{"value":216,"quality":217,"closeDate":218,"ageDays":219,"sharesAsOf":220},144685087.5,"fresh","2026-08-28",3,"2026-07-31",{"count":222,"fetchedAt":223,"source":213},1,"2026-08-31T17:05:16.582Z",{"data":225,"meta":237},{"ticker":32,"ceo":226,"industry":227,"fullTimeEmployees":228,"ipoDate":229,"country":230,"state":231,"city":232,"website":233,"exchangeShort":25,"marketCap":25,"beta":234,"range52w":235,"fetchedAt":236},"James Holanda","Telecommunications Services",2592,"2015-06-11","US","AZ","Phoenix","https:\u002F\u002Fwww.cableone.biz",0.526,"33.375-180.74","2026-07-22T12:06:23.955Z",{"count":222,"fetchedAt":223,"source":213},{"data":239,"meta":241},{"ticker":32,"points":240},[],{"count":222,"fetchedAt":223,"source":213},{"data":243,"meta":1636},{"congressTrades":244,"insiderTrades":245,"priceHistory":265,"ticker":32},[],[246,247,248,249,250,251,252,253,254,255,256,257,258,259,260,261,262,263,264],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":51,"filingId":64,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":51,"filingId":71,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":51,"filingId":78,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":51,"filingId":85,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":87,"shares":81,"sharesOwnedAfter":88,"totalValue":83,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":51,"filingId":90,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":92,"shares":81,"sharesOwnedAfter":93,"totalValue":83,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":51,"filingId":95,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":102,"filingId":103,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":105,"ownershipType":40,"pricePerShare":106,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":111,"transactionDate":112},{"cik":29,"filedAt":117,"filingId":118,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":119,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":60,"transactionDate":125},{"cik":29,"filedAt":117,"filingId":127,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":119,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":121,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":46,"transactionDate":125},{"cik":29,"filedAt":117,"filingId":132,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":133,"ownerTitle":134,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":135,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":60,"transactionDate":125},{"cik":29,"filedAt":117,"filingId":140,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":133,"ownerTitle":134,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":135,"shares":141,"sharesOwnedAfter":142,"totalValue":143,"transactionCode":46,"transactionDate":125},{"cik":29,"filedAt":117,"filingId":145,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":146,"ownerTitle":147,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":148,"shares":149,"sharesOwnedAfter":150,"totalValue":151,"transactionCode":60,"transactionDate":125},{"cik":29,"filedAt":153,"filingId":154,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":155,"ownershipType":40,"pricePerShare":156,"rawFilingUrl":157,"shares":158,"sharesOwnedAfter":159,"totalValue":160,"transactionCode":46,"transactionDate":161},{"cik":29,"filedAt":153,"filingId":163,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":119,"ownershipType":40,"pricePerShare":156,"rawFilingUrl":164,"shares":165,"sharesOwnedAfter":166,"totalValue":167,"transactionCode":46,"transactionDate":161},{"cik":29,"filedAt":153,"filingId":169,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":170,"ownerTitle":171,"ownershipType":40,"pricePerShare":156,"rawFilingUrl":172,"shares":173,"sharesOwnedAfter":174,"totalValue":175,"transactionCode":46,"transactionDate":161},{"cik":29,"filedAt":153,"filingId":177,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":133,"ownerTitle":134,"ownershipType":40,"pricePerShare":156,"rawFilingUrl":178,"shares":179,"sharesOwnedAfter":180,"totalValue":181,"transactionCode":46,"transactionDate":161},{"cik":29,"filedAt":183,"filingId":184,"formType":37,"originalSubmissionDate":25,"periodOfReport":185,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":155,"ownershipType":40,"pricePerShare":186,"rawFilingUrl":187,"shares":188,"sharesOwnedAfter":189,"totalValue":190,"transactionCode":46,"transactionDate":185},[266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1493,1496,1499,1502,1505,1508,1511,1514,1517,1520,1523,1526,1529,1532,1535,1538,1541,1544,1547,1550,1553,1556,1559,1562,1565,1567,1570,1572,1575,1578,1580,1583,1586,1589,1592,1595,1598,1601,1604,1607,1610,1613,1616,1619,1622,1625,1628,1631,1634],{"date":267,"close":268},"2021-09-03",2085.429931640625,{"date":270,"close":271},"2021-09-10",1985.239990234375,{"date":273,"close":274},"2021-09-17",1964.1600341796875,{"date":276,"close":277},"2021-09-24",1859.530029296875,{"date":279,"close":280},"2021-10-01",1845.1300048828125,{"date":282,"close":283},"2021-10-08",1784.18994140625,{"date":285,"close":286},"2021-10-15",1760,{"date":288,"close":289},"2021-10-22",1789.9100341796875,{"date":291,"close":292},"2021-10-29",1711.2099609375,{"date":294,"close":295},"2021-11-05",1767.010009765625,{"date":297,"close":298},"2021-11-12",1807,{"date":300,"close":301},"2021-11-19",1829.719970703125,{"date":303,"close":304},"2021-11-26",1843.7099609375,{"date":306,"close":307},"2021-12-03",1814.0400390625,{"date":309,"close":310},"2021-12-10",1709.949951171875,{"date":312,"close":313},"2021-12-17",1677.949951171875,{"date":315,"close":316},"2021-12-23",1738.1300048828125,{"date":318,"close":319},"2021-12-31",1763.449951171875,{"date":321,"close":322},"2022-01-07",1669,{"date":324,"close":325},"2022-01-14",1559.8199462890625,{"date":327,"close":328},"2022-01-21",1527.469970703125,{"date":330,"close":331},"2022-01-28",1508.5899658203125,{"date":333,"close":334},"2022-02-04",1567.4100341796875,{"date":336,"close":337},"2022-02-11",1538.949951171875,{"date":339,"close":340},"2022-02-18",1474.8699951171875,{"date":342,"close":343},"2022-02-25",1440.3599853515625,{"date":345,"close":346},"2022-03-04",1454.8499755859375,{"date":348,"close":349},"2022-03-11",1459.199951171875,{"date":351,"close":352},"2022-03-18",1528.949951171875,{"date":354,"close":355},"2022-03-25",1506.9100341796875,{"date":357,"close":358},"2022-04-01",1500.77001953125,{"date":360,"close":361},"2022-04-08",1472.4000244140625,{"date":363,"close":364},"2022-04-14",1428,{"date":366,"close":367},"2022-04-22",1342.949951171875,{"date":369,"close":370},"2022-04-29",1166.199951171875,{"date":372,"close":373},"2022-05-06",1127.18994140625,{"date":375,"close":376},"2022-05-13",1128.5899658203125,{"date":378,"close":379},"2022-05-20",1192.0899658203125,{"date":381,"close":382},"2022-05-27",1285.0400390625,{"date":384,"close":385},"2022-06-03",1288.5899658203125,{"date":387,"close":388},"2022-06-10",1282.530029296875,{"date":390,"close":391},"2022-06-17",1214.25,{"date":393,"close":394},"2022-06-24",1266.56005859375,{"date":396,"close":397},"2022-07-01",1292.1199951171875,{"date":399,"close":400},"2022-07-08",1337.77001953125,{"date":402,"close":403},"2022-07-15",1377.030029296875,{"date":405,"close":406},"2022-07-22",1435.31005859375,{"date":408,"close":409},"2022-07-29",1376.6800537109375,{"date":411,"close":412},"2022-08-05",1371.6500244140625,{"date":414,"close":415},"2022-08-12",1369.43994140625,{"date":417,"close":418},"2022-08-19",1332.1300048828125,{"date":420,"close":421},"2022-08-26",1192.4599609375,{"date":423,"close":424},"2022-09-02",1127.550048828125,{"date":426,"close":427},"2022-09-09",1098.2099609375,{"date":429,"close":430},"2022-09-16",1029.4000244140625,{"date":432,"close":433},"2022-09-23",937.1699829101562,{"date":435,"close":436},"2022-09-30",853.0499877929688,{"date":438,"close":439},"2022-10-07",816.6300048828125,{"date":441,"close":442},"2022-10-14",784.760009765625,{"date":444,"close":445},"2022-10-21",772.0800170898438,{"date":447,"close":448},"2022-10-28",876,{"date":450,"close":451},"2022-11-04",683.280029296875,{"date":453,"close":454},"2022-11-11",724.22998046875,{"date":456,"close":457},"2022-11-18",683.3499755859375,{"date":459,"close":460},"2022-11-25",714.3800048828125,{"date":462,"close":463},"2022-12-02",735.6599731445312,{"date":465,"close":466},"2022-12-09",743.2999877929688,{"date":468,"close":469},"2022-12-16",699.4500122070312,{"date":471,"close":472},"2022-12-23",697.510009765625,{"date":474,"close":475},"2022-12-30",711.8599853515625,{"date":477,"close":478},"2023-01-06",715.5999755859375,{"date":480,"close":481},"2023-01-13",759.3499755859375,{"date":483,"close":484},"2023-01-20",783.8200073242188,{"date":486,"close":487},"2023-01-27",798.75,{"date":489,"close":490},"2023-02-03",827.5700073242188,{"date":492,"close":493},"2023-02-10",791.6500244140625,{"date":495,"close":496},"2023-02-17",753.3800048828125,{"date":498,"close":499},"2023-02-24",690.5399780273438,{"date":501,"close":502},"2023-03-03",692.22998046875,{"date":504,"close":505},"2023-03-10",643.010009765625,{"date":507,"close":508},"2023-03-17",653.8900146484375,{"date":510,"close":511},"2023-03-24",671.0499877929688,{"date":513,"close":514},"2023-03-31",702,{"date":516,"close":517},"2023-04-06",695.219970703125,{"date":519,"close":520},"2023-04-14",688.02001953125,{"date":522,"close":523},"2023-04-21",689.25,{"date":525,"close":526},"2023-04-28",758.4099731445312,{"date":528,"close":529},"2023-05-05",697.1900024414062,{"date":531,"close":532},"2023-05-12",673.0999755859375,{"date":534,"close":535},"2023-05-19",665,{"date":537,"close":538},"2023-05-26",620.75,{"date":540,"close":541},"2023-06-02",623.8599853515625,{"date":543,"close":544},"2023-06-09",664.6900024414062,{"date":546,"close":547},"2023-06-16",675.6400146484375,{"date":549,"close":550},"2023-06-23",634.8499755859375,{"date":552,"close":553},"2023-06-30",657.0800170898438,{"date":555,"close":556},"2023-07-07",653.5399780273438,{"date":558,"close":559},"2023-07-14",642.5,{"date":561,"close":562},"2023-07-21",726.9400024414062,{"date":564,"close":565},"2023-07-28",710.0999755859375,{"date":567,"close":568},"2023-08-04",668.97998046875,{"date":570,"close":571},"2023-08-11",683.1099853515625,{"date":573,"close":574},"2023-08-18",636.469970703125,{"date":576,"close":577},"2023-08-25",633.6500244140625,{"date":579,"close":580},"2023-09-01",628.02001953125,{"date":582,"close":583},"2023-09-08",624.260009765625,{"date":585,"close":586},"2023-09-15",621.1599731445312,{"date":588,"close":589},"2023-09-22",628.25,{"date":591,"close":592},"2023-09-29",615.6400146484375,{"date":594,"close":595},"2023-10-06",615.760009765625,{"date":597,"close":598},"2023-10-13",649.9000244140625,{"date":600,"close":601},"2023-10-20",617.1599731445312,{"date":603,"close":604},"2023-10-27",542,{"date":606,"close":607},"2023-11-03",595.8800048828125,{"date":609,"close":610},"2023-11-10",530.3200073242188,{"date":612,"close":613},"2023-11-17",555.6400146484375,{"date":615,"close":616},"2023-11-24",544.9000244140625,{"date":618,"close":619},"2023-12-01",543,{"date":621,"close":622},"2023-12-08",526.4000244140625,{"date":624,"close":625},"2023-12-15",541.2899780273438,{"date":627,"close":628},"2023-12-22",543.9299926757812,{"date":630,"close":631},"2023-12-29",556.5900268554688,{"date":633,"close":634},"2024-01-05",538.1099853515625,{"date":636,"close":637},"2024-01-12",551.3599853515625,{"date":639,"close":640},"2024-01-19",532.5800170898438,{"date":642,"close":643},"2024-01-26",572.8699951171875,{"date":645,"close":646},"2024-02-02",510.010009765625,{"date":648,"close":649},"2024-02-09",498.1499938964844,{"date":651,"close":652},"2024-02-16",483.42999267578125,{"date":654,"close":655},"2024-02-23",441.0799865722656,{"date":657,"close":658},"2024-03-01",457.6300048828125,{"date":660,"close":661},"2024-03-08",450.67999267578125,{"date":663,"close":664},"2024-03-15",421.69000244140625,{"date":666,"close":667},"2024-03-22",432.30999755859375,{"date":669,"close":670},"2024-03-28",423.1300048828125,{"date":672,"close":673},"2024-04-05",392.010009765625,{"date":675,"close":676},"2024-04-12",386.760009765625,{"date":678,"close":679},"2024-04-19",395.6099853515625,{"date":681,"close":682},"2024-04-26",389.239990234375,{"date":684,"close":685},"2024-05-03",378.45001220703125,{"date":687,"close":688},"2024-05-10",393.75,{"date":690,"close":691},"2024-05-17",387.44000244140625,{"date":693,"close":694},"2024-05-24",353.1300048828125,{"date":696,"close":697},"2024-05-31",385.9100036621094,{"date":699,"close":700},"2024-06-07",374.7200012207031,{"date":702,"close":703},"2024-06-14",359.7699890136719,{"date":705,"close":706},"2024-06-21",368.3900146484375,{"date":708,"close":709},"2024-06-28",354,{"date":711,"close":712},"2024-07-05",346.82000732421875,{"date":714,"close":715},"2024-07-12",339.07000732421875,{"date":717,"close":718},"2024-07-19",357.8299865722656,{"date":720,"close":721},"2024-07-26",395.010009765625,{"date":723,"close":724},"2024-08-02",394.25,{"date":726,"close":727},"2024-08-09",390.80999755859375,{"date":729,"close":730},"2024-08-16",365.1700134277344,{"date":732,"close":733},"2024-08-23",350.2799987792969,{"date":735,"close":736},"2024-08-30",352.7200012207031,{"date":738,"close":739},"2024-09-06",345.2300109863281,{"date":741,"close":742},"2024-09-13",336.9200134277344,{"date":744,"close":745},"2024-09-20",341.8500061035156,{"date":747,"close":748},"2024-09-27",353.55999755859375,{"date":750,"close":751},"2024-10-04",346.3299865722656,{"date":753,"close":754},"2024-10-11",339.3699951171875,{"date":756,"close":757},"2024-10-18",360.6499938964844,{"date":759,"close":760},"2024-10-25",343.6499938964844,{"date":762,"close":763},"2024-11-01",359.9800109863281,{"date":765,"close":766},"2024-11-08",402.57000732421875,{"date":768,"close":769},"2024-11-15",397.6400146484375,{"date":771,"close":772},"2024-11-22",416.54998779296875,{"date":774,"close":775},"2024-11-29",420.2200012207031,{"date":777,"close":778},"2024-12-06",421.7300109863281,{"date":780,"close":781},"2024-12-13",374.3399963378906,{"date":783,"close":784},"2024-12-20",369.05999755859375,{"date":786,"close":787},"2024-12-27",370.57000732421875,{"date":789,"close":790},"2025-01-03",373.32000732421875,{"date":792,"close":793},"2025-01-10",351.17999267578125,{"date":795,"close":796},"2025-01-17",332.32000732421875,{"date":798,"close":799},"2025-01-24",334.69000244140625,{"date":801,"close":802},"2025-01-31",304.010009765625,{"date":804,"close":805},"2025-02-07",281.2099914550781,{"date":807,"close":808},"2025-02-14",295,{"date":810,"close":811},"2025-02-21",277.1400146484375,{"date":813,"close":814},"2025-02-28",260.17999267578125,{"date":816,"close":817},"2025-03-07",277.6499938964844,{"date":819,"close":820},"2025-03-14",226.47999572753906,{"date":822,"close":823},"2025-03-21",256.04998779296875,{"date":825,"close":826},"2025-03-28",267.7699890136719,{"date":828,"close":829},"2025-04-04",254.91000366210938,{"date":831,"close":832},"2025-04-11",265.1300048828125,{"date":834,"close":835},"2025-04-17",255.0500030517578,{"date":837,"close":838},"2025-04-25",269.8800048828125,{"date":840,"close":841},"2025-05-02",152.50999450683594,{"date":843,"close":844},"2025-05-09",164.99000549316406,{"date":846,"close":847},"2025-05-16",159.19000244140625,{"date":849,"close":850},"2025-05-23",151.69000244140625,{"date":852,"close":853},"2025-05-30",146.3300018310547,{"date":855,"close":856},"2025-06-06",135.8800048828125,{"date":858,"close":859},"2025-06-13",131.80999755859375,{"date":861,"close":862},"2025-06-20",128.1999969482422,{"date":864,"close":865},"2025-06-27",130.6699981689453,{"date":867,"close":868},"2025-07-03",137.36000061035156,{"date":870,"close":871},"2025-07-11",124.63999938964844,{"date":873,"close":874},"2025-07-18",128.52999877929688,{"date":876,"close":877},"2025-07-25",144.3300018310547,{"date":879,"close":880},"2025-08-01",136.77000427246094,{"date":882,"close":883},"2025-08-08",132.94000244140625,{"date":885,"close":886},"2025-08-15",153.99000549316406,{"date":888,"close":889},"2025-08-22",163.77999877929688,{"date":891,"close":892},"2025-08-27",162.94000244140625,{"date":894,"close":895},"2025-08-28",157.88999938964844,{"date":897,"close":898},"2025-08-29",161.47999572753906,{"date":900,"close":901},"2025-09-02",158.3699951171875,{"date":903,"close":904},"2025-09-03",156.82000732421875,{"date":906,"close":907},"2025-09-04",160.5,{"date":909,"close":910},"2025-09-05",163.86000061035156,{"date":912,"close":889},"2025-09-08",{"date":914,"close":915},"2025-09-09",162.22999572753906,{"date":917,"close":918},"2025-09-10",158.7100067138672,{"date":920,"close":921},"2025-09-11",177.67999267578125,{"date":923,"close":924},"2025-09-12",171.92999267578125,{"date":926,"close":927},"2025-09-15",167.1199951171875,{"date":929,"close":930},"2025-09-16",170.72999572753906,{"date":932,"close":933},"2025-09-17",172.83999633789062,{"date":935,"close":936},"2025-09-18",169.64999389648438,{"date":938,"close":939},"2025-09-19",169.19000244140625,{"date":941,"close":942},"2025-09-22",168.38999938964844,{"date":944,"close":945},"2025-09-23",161.22999572753906,{"date":947,"close":948},"2025-09-24",164.61000061035156,{"date":950,"close":951},"2025-09-25",161.66000366210938,{"date":953,"close":954},"2025-09-26",166.49000549316406,{"date":956,"close":957},"2025-09-29",168.85000610351562,{"date":959,"close":960},"2025-09-30",177.0500030517578,{"date":185,"close":962},177.1300048828125,{"date":964,"close":965},"2025-10-02",170.1699981689453,{"date":967,"close":968},"2025-10-03",178.47999572753906,{"date":970,"close":971},"2025-10-06",174.6999969482422,{"date":973,"close":974},"2025-10-07",176.8800048828125,{"date":976,"close":977},"2025-10-08",170.8800048828125,{"date":979,"close":980},"2025-10-09",162.08999633789062,{"date":982,"close":983},"2025-10-10",155.47999572753906,{"date":985,"close":986},"2025-10-13",152.39999389648438,{"date":988,"close":989},"2025-10-14",162.0800018310547,{"date":991,"close":992},"2025-10-15",161.35000610351562,{"date":994,"close":995},"2025-10-16",159.3300018310547,{"date":997,"close":998},"2025-10-17",163.9499969482422,{"date":1000,"close":1001},"2025-10-20",166.72999572753906,{"date":1003,"close":1004},"2025-10-21",165.00999450683594,{"date":1006,"close":1007},"2025-10-22",155.75999450683594,{"date":1009,"close":1010},"2025-10-23",158.6300048828125,{"date":1012,"close":1013},"2025-10-24",161.05999755859375,{"date":1015,"close":1016},"2025-10-27",164.4600067138672,{"date":1018,"close":1019},"2025-10-28",162.83999633789062,{"date":1021,"close":1022},"2025-10-29",154.9199981689453,{"date":1024,"close":1025},"2025-10-30",142.8300018310547,{"date":1027,"close":1028},"2025-10-31",148.5500030517578,{"date":1030,"close":1031},"2025-11-03",146.22999572753906,{"date":1033,"close":1034},"2025-11-04",144.02000427246094,{"date":1036,"close":1037},"2025-11-05",143.4199981689453,{"date":1039,"close":1040},"2025-11-06",133.4199981689453,{"date":1042,"close":1043},"2025-11-07",131.47999572753906,{"date":1045,"close":1046},"2025-11-10",128.5,{"date":1048,"close":1049},"2025-11-11",118.73999786376953,{"date":1051,"close":1052},"2025-11-12",114.16999816894531,{"date":1054,"close":1055},"2025-11-13",108.0199966430664,{"date":1057,"close":1058},"2025-11-14",107.7300033569336,{"date":1060,"close":1061},"2025-11-17",107.0199966430664,{"date":1063,"close":1064},"2025-11-18",104.45999908447266,{"date":1066,"close":1067},"2025-11-19",101.4800033569336,{"date":1069,"close":1070},"2025-11-20",100.41999816894531,{"date":1072,"close":1073},"2025-11-21",109.12999725341797,{"date":1075,"close":1076},"2025-11-24",105.2300033569336,{"date":1078,"close":1079},"2025-11-25",113.36000061035156,{"date":1081,"close":1082},"2025-11-26",113.0199966430664,{"date":1084,"close":1085},"2025-11-28",117.19000244140625,{"date":1087,"close":1088},"2025-12-01",121.06999969482422,{"date":1090,"close":1091},"2025-12-02",120.51000213623047,{"date":1093,"close":1094},"2025-12-03",121.38999938964844,{"date":1096,"close":1097},"2025-12-04",123.48999786376953,{"date":1099,"close":1100},"2025-12-05",127.29000091552734,{"date":1102,"close":1103},"2025-12-08",121.80999755859375,{"date":1105,"close":1106},"2025-12-09",120.02999877929688,{"date":1108,"close":1109},"2025-12-10",130.9499969482422,{"date":1111,"close":1112},"2025-12-11",135.6699981689453,{"date":1114,"close":1115},"2025-12-12",132.35000610351562,{"date":1117,"close":1118},"2025-12-15",131.39999389648438,{"date":1120,"close":1121},"2025-12-16",134.39999389648438,{"date":1123,"close":1124},"2025-12-17",133.80999755859375,{"date":1126,"close":1127},"2025-12-18",130.8300018310547,{"date":1129,"close":1130},"2025-12-19",127.08999633789062,{"date":1132,"close":1133},"2025-12-22",123.70999908447266,{"date":1135,"close":1136},"2025-12-23",116.7699966430664,{"date":1138,"close":1139},"2025-12-24",118.4800033569336,{"date":1141,"close":1142},"2025-12-26",116.93000030517578,{"date":1144,"close":1145},"2025-12-29",117.91999816894531,{"date":1147,"close":1148},"2025-12-30",118.87000274658203,{"date":1150,"close":1151},"2025-12-31",112.8499984741211,{"date":1153,"close":1154},"2026-01-02",104.16000366210938,{"date":1156,"close":1157},"2026-01-05",100.37999725341797,{"date":1159,"close":1160},"2026-01-06",103.98999786376953,{"date":1162,"close":1163},"2026-01-07",102.1500015258789,{"date":1165,"close":1166},"2026-01-08",98.56999969482422,{"date":1168,"close":1169},"2026-01-09",98.26000213623047,{"date":1171,"close":1172},"2026-01-12",102.01000213623047,{"date":1174,"close":1175},"2026-01-13",92.95999908447266,{"date":1177,"close":1178},"2026-01-14",91.55000305175781,{"date":1180,"close":1181},"2026-01-15",90.5,{"date":1183,"close":1184},"2026-01-16",86.1500015258789,{"date":1186,"close":1187},"2026-01-20",83.58000183105469,{"date":1189,"close":1190},"2026-01-21",84.43000030517578,{"date":1192,"close":1193},"2026-01-22",83.33000183105469,{"date":1195,"close":1196},"2026-01-23",80.6500015258789,{"date":1198,"close":1199},"2026-01-26",78.83999633789062,{"date":1201,"close":1202},"2026-01-27",75.30000305175781,{"date":1204,"close":1205},"2026-01-28",72.83999633789062,{"date":1207,"close":1208},"2026-01-29",75.6500015258789,{"date":1210,"close":1211},"2026-01-30",80.98999786376953,{"date":125,"close":1213},87.69999694824219,{"date":1215,"close":1216},"2026-02-03",90.37000274658203,{"date":1218,"close":1219},"2026-02-04",100.29000091552734,{"date":1221,"close":1222},"2026-02-05",100.81999969482422,{"date":1224,"close":1225},"2026-02-06",100.75,{"date":1227,"close":1228},"2026-02-09",98.37000274658203,{"date":1230,"close":1231},"2026-02-10",109.26000213623047,{"date":1233,"close":1234},"2026-02-11",110.91999816894531,{"date":1236,"close":1237},"2026-02-12",112.3499984741211,{"date":1239,"close":1240},"2026-02-13",113.58000183105469,{"date":1242,"close":1243},"2026-02-17",103.29000091552734,{"date":1245,"close":1246},"2026-02-18",114.43000030517578,{"date":1248,"close":1249},"2026-02-19",105.18000030517578,{"date":1251,"close":1252},"2026-02-20",105.31999969482422,{"date":1254,"close":1255},"2026-02-23",99.91000366210938,{"date":1257,"close":1258},"2026-02-24",94.12000274658203,{"date":1260,"close":1261},"2026-02-25",90.91999816894531,{"date":1263,"close":1264},"2026-02-26",90.9000015258789,{"date":1266,"close":1267},"2026-02-27",95.94999694824219,{"date":1269,"close":1270},"2026-03-02",101.13999938964844,{"date":112,"close":1272},109.08999633789062,{"date":1274,"close":1275},"2026-03-04",115.41000366210938,{"date":1277,"close":1278},"2026-03-05",109.95999908447266,{"date":1280,"close":1281},"2026-03-06",111.33000183105469,{"date":1283,"close":1284},"2026-03-09",108.79000091552734,{"date":1286,"close":1287},"2026-03-10",102.94000244140625,{"date":1289,"close":1290},"2026-03-11",114.41000366210938,{"date":1292,"close":1293},"2026-03-12",112.12000274658203,{"date":1295,"close":1296},"2026-03-13",113.04000091552734,{"date":1298,"close":1299},"2026-03-16",107.72000122070312,{"date":1301,"close":1302},"2026-03-17",107,{"date":1304,"close":1305},"2026-03-18",95.11000061035156,{"date":1307,"close":1308},"2026-03-19",97.31999969482422,{"date":1310,"close":1311},"2026-03-20",94.44000244140625,{"date":1313,"close":1314},"2026-03-23",93.7300033569336,{"date":1316,"close":1317},"2026-03-24",91.37999725341797,{"date":1319,"close":1320},"2026-03-25",96.23999786376953,{"date":1322,"close":1323},"2026-03-26",95.0999984741211,{"date":1325,"close":1326},"2026-03-27",95.20999908447266,{"date":1328,"close":1329},"2026-03-30",94.83000183105469,{"date":1331,"close":1332},"2026-03-31",91.20999908447266,{"date":1334,"close":1335},"2026-04-01",89.55999755859375,{"date":1337,"close":1338},"2026-04-02",96.76000213623047,{"date":1340,"close":1341},"2026-04-06",96.37000274658203,{"date":1343,"close":1344},"2026-04-07",92.61000061035156,{"date":1346,"close":1347},"2026-04-08",90.91000366210938,{"date":1349,"close":1350},"2026-04-09",93.08000183105469,{"date":1352,"close":1353},"2026-04-10",91.83000183105469,{"date":1355,"close":1356},"2026-04-13",97.19000244140625,{"date":1358,"close":1359},"2026-04-14",93.11000061035156,{"date":1361,"close":1362},"2026-04-15",95.87999725341797,{"date":1364,"close":1365},"2026-04-16",107.4000015258789,{"date":1367,"close":1368},"2026-04-17",107.5199966430664,{"date":1370,"close":1371},"2026-04-20",116.05999755859375,{"date":1373,"close":1374},"2026-04-21",116.95999908447266,{"date":1376,"close":1377},"2026-04-22",115.12999725341797,{"date":1379,"close":1380},"2026-04-23",114.77999877929688,{"date":1382,"close":1383},"2026-04-24",103,{"date":1385,"close":1386},"2026-04-27",99.79000091552734,{"date":1388,"close":1389},"2026-04-28",99.11000061035156,{"date":1391,"close":1392},"2026-04-29",90.04000091552734,{"date":1394,"close":1395},"2026-04-30",91.48999786376953,{"date":1397,"close":1398},"2026-05-01",75.01000213623047,{"date":1400,"close":1401},"2026-05-04",64.79000091552734,{"date":1403,"close":1404},"2026-05-05",63.29999923706055,{"date":1406,"close":1407},"2026-05-06",55.720001220703125,{"date":1409,"close":1410},"2026-05-07",60.77000045776367,{"date":1412,"close":1413},"2026-05-08",62.38999938964844,{"date":1415,"close":1416},"2026-05-11",56.040000915527344,{"date":1418,"close":1419},"2026-05-12",50.43000030517578,{"date":1421,"close":1422},"2026-05-13",52.27000045776367,{"date":61,"close":1424},51.130001068115234,{"date":1426,"close":1427},"2026-05-15",48.77000045776367,{"date":1429,"close":1430},"2026-05-18",48.779998779296875,{"date":1432,"close":1433},"2026-05-19",47.4900016784668,{"date":1435,"close":1436},"2026-05-20",47.099998474121094,{"date":1438,"close":1439},"2026-05-21",47.68000030517578,{"date":1441,"close":1442},"2026-05-22",52.279998779296875,{"date":1444,"close":1445},"2026-05-26",52.099998474121094,{"date":1447,"close":1448},"2026-05-27",54.7400016784668,{"date":1450,"close":1451},"2026-05-28",56.52000045776367,{"date":1453,"close":1454},"2026-05-29",52.54999923706055,{"date":1456,"close":1457},"2026-06-01",51.34000015258789,{"date":1459,"close":1460},"2026-06-02",50.720001220703125,{"date":1462,"close":1463},"2026-06-03",48.060001373291016,{"date":1465,"close":1466},"2026-06-04",46.5099983215332,{"date":1468,"close":1469},"2026-06-05",43.81999969482422,{"date":1471,"close":1472},"2026-06-08",42.400001525878906,{"date":1474,"close":1475},"2026-06-09",41.959999084472656,{"date":1477,"close":1478},"2026-06-10",43.06999969482422,{"date":1480,"close":1481},"2026-06-11",41.56999969482422,{"date":1483,"close":1484},"2026-06-12",47,{"date":1486,"close":1487},"2026-06-15",46.459999084472656,{"date":1489,"close":1490},"2026-06-16",47.33000183105469,{"date":1492,"close":1478},"2026-06-17",{"date":1494,"close":1495},"2026-06-18",40.9900016784668,{"date":1497,"close":1498},"2026-06-22",40.93000030517578,{"date":1500,"close":1501},"2026-06-23",43.75,{"date":1503,"close":1504},"2026-06-24",45.279998779296875,{"date":1506,"close":1507},"2026-06-25",40.650001525878906,{"date":1509,"close":1510},"2026-06-26",52.869998931884766,{"date":1512,"close":1513},"2026-06-29",53.560001373291016,{"date":1515,"close":1516},"2026-06-30",53.11000061035156,{"date":1518,"close":1519},"2026-07-01",53.2599983215332,{"date":1521,"close":1522},"2026-07-02",48.90999984741211,{"date":1524,"close":1525},"2026-07-06",46.959999084472656,{"date":1527,"close":1528},"2026-07-07",42.630001068115234,{"date":1530,"close":1531},"2026-07-08",40.869998931884766,{"date":1533,"close":1534},"2026-07-09",35.27000045776367,{"date":1536,"close":1537},"2026-07-10",36.189998626708984,{"date":1539,"close":1540},"2026-07-13",37.93000030517578,{"date":1542,"close":1543},"2026-07-14",43.0099983215332,{"date":1545,"close":1546},"2026-07-15",40.099998474121094,{"date":1548,"close":1549},"2026-07-16",41.4900016784668,{"date":1551,"close":1552},"2026-07-17",39.29999923706055,{"date":1554,"close":1555},"2026-07-20",39.43000030517578,{"date":1557,"close":1558},"2026-07-21",37.630001068115234,{"date":1560,"close":1561},"2026-07-22",39.650001525878906,{"date":1563,"close":1564},"2026-07-23",37.189998626708984,{"date":1566,"close":1558},"2026-07-24",{"date":1568,"close":1569},"2026-07-27",39.540000915527344,{"date":1571,"close":1469},"2026-07-28",{"date":1573,"close":1574},"2026-07-29",41.849998474121094,{"date":1576,"close":1577},"2026-07-30",39.560001373291016,{"date":220,"close":1579},39.9900016784668,{"date":1581,"close":1582},"2026-08-03",44.83000183105469,{"date":1584,"close":1585},"2026-08-04",44.84000015258789,{"date":1587,"close":1588},"2026-08-05",43.369998931884766,{"date":1590,"close":1591},"2026-08-06",44.47999954223633,{"date":1593,"close":1594},"2026-08-07",37.31999969482422,{"date":1596,"close":1597},"2026-08-10",35.7400016784668,{"date":1599,"close":1600},"2026-08-12",33.61000061035156,{"date":1602,"close":1603},"2026-08-13",36.29999923706055,{"date":1605,"close":1606},"2026-08-14",34.47999954223633,{"date":1608,"close":1609},"2026-08-17",29.8799991607666,{"date":1611,"close":1612},"2026-08-18",28.06999969482422,{"date":1614,"close":1615},"2026-08-19",25.93000030517578,{"date":1617,"close":1618},"2026-08-20",26.219999313354492,{"date":1620,"close":1621},"2026-08-21",22.81999969482422,{"date":1623,"close":1624},"2026-08-24",22.829999923706055,{"date":1626,"close":1627},"2026-08-25",26.34000015258789,{"date":1629,"close":1630},"2026-08-26",25.829999923706055,{"date":1632,"close":1633},"2026-08-27",22.489999771118164,{"date":218,"close":1635},25.5,{"count":222,"fetchedAt":1637,"source":213},"2026-08-31T17:05:16.627Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1639},"\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>",1788195916520]