[{"data":1,"prerenderedAt":1565},["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-CSX":25,"$fi6NgXZ9bq_A86dKpGO1Y3cFkKReItkHXJZr_N-I9eRs":26,"ticker-mcap-CSX":177,"ticker-profile-CSX":187,"ticker-earnings-CSX":201,"ticker-congress-CSX":206,"i-lucide:info":1563},{"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":173},{"identity":28,"transactions":33,"sectorSlug":153,"relatedTickers":154},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"277948","CSX CORP","Transportation & Utilities","CSX",[34,51,63,71,86,97,103,110,120,129,144],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"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,"insiderHistory":50},"2026-07-27T00:00:00.000Z","0001193125-26-318102-0","4","Williams Angela C","VP & Chief Accounting Officer","D",53.29,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1735776\u002F000119312526318102\u002F0001193125-26-318102-index.htm",30000,10437,1598700,"S","2026-07-24","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"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":47,"intentLabel":61,"signalQuality":62},"0001193125-26-318099-0","Burns Michael S.","SVP - CLO & Corp Secy",26.5,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2051357\u002F000119312526318099\u002F0001193125-26-318099-index.htm",13000,72643,344500,"M","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":64,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":46,"transactionDate":47,"intentLabel":68,"signalQuality":69,"insiderHistory":70},"0001193125-26-318099-1",52.68,59643,684840,"Sale (option exercise)","mechanical-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":72,"filingId":73,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":75,"ownershipType":76,"pricePerShare":77,"rawFilingUrl":78,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":82,"transactionDate":83,"intentLabel":84,"signalQuality":85},"2026-06-17T00:00:00.000Z","0001193125-26-274198-0","WHISLER J STEVEN","","I",47.39,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1192050\u002F000119312526274198\u002F0001193125-26-274198-index.htm",791,97326,37485.49,"A","2026-06-15","Stock award","non-discretionary",{"cik":29,"filedAt":87,"filingId":88,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":91,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":60,"transactionDate":96,"intentLabel":61,"signalQuality":62},"2026-06-05T00:00:00.000Z","0001193125-26-259595-0","Boone Kevin S.","EVP & CFO",22.7,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1778769\u002F000119312526259595\u002F0001193125-26-259595-index.htm",13455,222077,305428.5,"2026-06-03",{"cik":29,"filedAt":87,"filingId":98,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":99,"rawFilingUrl":92,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":60,"transactionDate":96,"intentLabel":61,"signalQuality":62},"0001193125-26-259595-1",23.48,123253,345330,2893980.44,{"cik":29,"filedAt":87,"filingId":104,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":105,"rawFilingUrl":92,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":46,"transactionDate":96,"intentLabel":68,"signalQuality":69,"insiderHistory":109},"0001193125-26-259595-2",46.7,136708,208622,6384263.600000001,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":111,"filingId":112,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":113,"ownerTitle":75,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":115,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":46,"transactionDate":96,"intentLabel":48,"signalQuality":49,"insiderHistory":119},"2026-06-04T00:00:00.000Z","0001193125-26-257422-0","ZILLMER JOHN J",46.45,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1188262\u002F000119312526257422\u002F0001193125-26-257422-index.htm",10000,353714,464500,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":121,"filingId":122,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":75,"ownershipType":76,"pricePerShare":123,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":126,"totalValue":127,"transactionCode":82,"transactionDate":128,"intentLabel":84,"signalQuality":85},"2026-03-16T00:00:00.000Z","0001193125-26-108376-0",39.3,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1192050\u002F000119312526108376\u002F0001193125-26-108376-index.htm",954,95929,37492.2,"2026-03-13",{"cik":29,"filedAt":130,"filingId":131,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":133,"ownershipType":40,"pricePerShare":134,"rawFilingUrl":135,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":139,"transactionDate":140,"intentLabel":141,"signalQuality":142,"insiderHistory":143},"2026-03-06T00:00:00.000Z","0001193125-26-096732-0","ANGEL STEPHEN F","President & CEO",40.27,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1190775\u002F000119312526096732\u002F0001193125-26-096732-index.htm",25000,146540,1006750.0000000001,"P","2026-03-06","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":145,"filingId":146,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":113,"ownerTitle":75,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":147,"shares":148,"sharesOwnedAfter":149,"totalValue":4,"transactionCode":150,"transactionDate":151,"intentLabel":152,"signalQuality":85},"2026-03-04T00:00:00.000Z","0001193125-26-091534-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1188262\u002F000119312526091534\u002F0001193125-26-091534-index.htm",5850,363714,"G","2026-03-02","Gift","transportation-utilities",[155,158,161,164,167,170],{"ticker":156,"issuerName":157},"BKNG","Booking Holdings Inc.",{"ticker":159,"issuerName":160},"ROKU","ROKU, INC",{"ticker":162,"issuerName":163},"LILA","Liberty Latin America Ltd.",{"ticker":165,"issuerName":166},"NXST","NEXSTAR MEDIA GROUP, INC.",{"ticker":168,"issuerName":169},"RCL","ROYAL CARIBBEAN CRUISES LTD",{"ticker":171,"issuerName":172},"JBHT","HUNT J B TRANSPORT SERVICES INC",{"count":174,"fetchedAt":175,"source":176},11,"2026-08-02T03:03:57.778Z","sqlite",{"data":178,"meta":184},{"value":179,"quality":180,"closeDate":181,"ageDays":182,"sharesAsOf":183},93453777442.93213,"fresh","2026-07-30",3,"2026-03-31",{"count":185,"fetchedAt":186,"source":176},1,"2026-08-02T03:03:57.779Z",{"data":188,"meta":200},{"ticker":32,"ceo":189,"industry":190,"fullTimeEmployees":191,"ipoDate":192,"country":193,"state":194,"city":195,"website":196,"exchangeShort":25,"marketCap":25,"beta":197,"range52w":198,"fetchedAt":199},"Stephen F. Angel","Railroads",23000,"1980-11-03","US","FL","Jacksonville","https:\u002F\u002Fwww.csx.com",1.211,"31.8-51.285","2026-07-17T15:04:16.979Z",{"count":185,"fetchedAt":186,"source":176},{"data":202,"meta":204},{"ticker":32,"points":203},[],{"count":185,"fetchedAt":205,"source":176},"2026-08-02T03:03:57.780Z",{"data":207,"meta":1561},{"congressTrades":208,"insiderTrades":243,"priceHistory":255,"ticker":32},[209,228],{"amountLabel":210,"amountMax":211,"amountMid":212,"amountMin":213,"assetDescription":214,"assetType":215,"chamber":216,"district":217,"disclosureDate":218,"filingId":219,"ingestedAt":220,"memberName":221,"memberSlug":222,"owner":223,"party":224,"sourceLink":225,"ticker":32,"transactionDate":226,"type":227},"$1,001 - $15,000",15000,8001,1001,"CSX Corp","Stock","house","WA04","2026-07-20","dan-newhouse|CSX|2026-07-10|Sale|$1,001 - $15,000|Spouse","2026-07-20T19:01:32.880Z","Dan Newhouse","dan-newhouse","Spouse","R","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034998.pdf","2026-07-10","Sale",{"amountLabel":229,"amountMax":230,"amountMid":231,"amountMin":232,"assetDescription":214,"assetType":215,"chamber":233,"district":234,"disclosureDate":235,"filingId":236,"ingestedAt":237,"memberName":238,"memberSlug":239,"owner":240,"party":224,"sourceLink":241,"ticker":32,"transactionDate":242,"type":227},"$15,001 - $50,000",50000,32501,15001,"senate","AL","2026-07-16","tommy-tuberville|CSX|2026-06-08|Sale|$15,001 - $50,000|Joint","2026-07-16T11:02:18.968Z","Tommy Tuberville","tommy-tuberville","Joint","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002F392ac3e5-07f6-4f8c-840f-84e9066ffb29\u002F","2026-06-08",[244,245,246,247,248,249,250,251,252,253,254],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"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":47},{"cik":29,"filedAt":35,"filingId":64,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":72,"filingId":73,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":75,"ownershipType":76,"pricePerShare":77,"rawFilingUrl":78,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":82,"transactionDate":83},{"cik":29,"filedAt":87,"filingId":88,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":91,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":60,"transactionDate":96},{"cik":29,"filedAt":87,"filingId":98,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":99,"rawFilingUrl":92,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":60,"transactionDate":96},{"cik":29,"filedAt":87,"filingId":104,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":105,"rawFilingUrl":92,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":46,"transactionDate":96},{"cik":29,"filedAt":111,"filingId":112,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":113,"ownerTitle":75,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":115,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":46,"transactionDate":96},{"cik":29,"filedAt":121,"filingId":122,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":75,"ownershipType":76,"pricePerShare":123,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":126,"totalValue":127,"transactionCode":82,"transactionDate":128},{"cik":29,"filedAt":130,"filingId":131,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":133,"ownershipType":40,"pricePerShare":134,"rawFilingUrl":135,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":139,"transactionDate":140},{"cik":29,"filedAt":145,"filingId":146,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":113,"ownerTitle":75,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":147,"shares":148,"sharesOwnedAfter":149,"totalValue":4,"transactionCode":150,"transactionDate":151},[256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,429,432,435,438,441,444,447,450,453,456,459,462,464,467,470,473,476,479,482,485,488,491,494,497,500,503,505,508,511,514,517,520,523,526,529,531,534,537,540,542,545,548,550,553,556,559,562,565,567,570,573,576,579,582,585,587,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,672,675,678,681,684,687,690,693,696,699,701,703,706,708,711,714,716,719,722,725,727,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,773,776,779,782,785,788,791,793,795,797,800,803,805,808,811,814,816,819,822,825,828,831,834,837,840,843,846,849,851,854,857,859,862,865,868,871,874,877,880,883,885,888,890,893,896,899,902,904,907,910,913,916,919,922,925,928,931,933,936,939,941,943,946,949,952,954,957,959,962,965,968,971,973,976,979,981,984,986,988,991,993,996,999,1002,1004,1007,1010,1012,1015,1018,1021,1024,1027,1029,1031,1034,1037,1040,1043,1045,1047,1050,1053,1055,1058,1061,1063,1066,1069,1071,1073,1076,1079,1082,1084,1086,1088,1091,1094,1097,1099,1102,1104,1106,1109,1112,1115,1118,1121,1124,1127,1130,1132,1135,1138,1141,1144,1146,1149,1151,1154,1157,1160,1163,1165,1168,1171,1174,1176,1178,1180,1182,1184,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1263,1266,1269,1272,1274,1277,1280,1283,1286,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1454,1457,1460,1462,1465,1468,1471,1474,1476,1479,1482,1485,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1520,1523,1525,1528,1531,1534,1536,1539,1541,1544,1547,1550,1553,1556,1559],{"date":257,"close":258},"2021-08-06",32.29999923706055,{"date":260,"close":261},"2021-08-13",33.869998931884766,{"date":263,"close":264},"2021-08-20",33.72999954223633,{"date":266,"close":267},"2021-08-27",33.45000076293945,{"date":269,"close":270},"2021-09-03",32,{"date":272,"close":273},"2021-09-10",30.950000762939453,{"date":275,"close":276},"2021-09-17",30.309999465942383,{"date":278,"close":279},"2021-09-24",30.420000076293945,{"date":281,"close":282},"2021-10-01",30.34000015258789,{"date":284,"close":285},"2021-10-08",32.709999084472656,{"date":287,"close":288},"2021-10-15",34.15999984741211,{"date":290,"close":291},"2021-10-22",35.41999816894531,{"date":293,"close":294},"2021-10-29",36.16999816894531,{"date":296,"close":297},"2021-11-05",35.40999984741211,{"date":299,"close":300},"2021-11-12",35.22999954223633,{"date":302,"close":303},"2021-11-19",36.08000183105469,{"date":305,"close":306},"2021-11-26",35.56999969482422,{"date":308,"close":309},"2021-12-03",35.84000015258789,{"date":311,"close":312},"2021-12-10",36.7400016784668,{"date":314,"close":315},"2021-12-17",35.720001220703125,{"date":317,"close":318},"2021-12-23",36.790000915527344,{"date":320,"close":321},"2021-12-31",37.599998474121094,{"date":323,"close":324},"2022-01-07",37.5099983215332,{"date":326,"close":327},"2022-01-14",36.439998626708984,{"date":329,"close":330},"2022-01-21",34.099998474121094,{"date":332,"close":333},"2022-01-28",34.43000030517578,{"date":335,"close":336},"2022-02-04",34.29999923706055,{"date":338,"close":339},"2022-02-11",33.369998931884766,{"date":341,"close":342},"2022-02-18",34.65999984741211,{"date":344,"close":345},"2022-02-25",34.310001373291016,{"date":347,"close":348},"2022-03-04",37.43000030517578,{"date":350,"close":351},"2022-03-11",34.689998626708984,{"date":353,"close":354},"2022-03-18",36.310001373291016,{"date":356,"close":357},"2022-03-25",36.91999816894531,{"date":359,"close":360},"2022-04-01",35.5099983215332,{"date":362,"close":363},"2022-04-08",34.33000183105469,{"date":365,"close":366},"2022-04-14",35.060001373291016,{"date":368,"close":369},"2022-04-22",34.52000045776367,{"date":371,"close":372},"2022-04-29",34.34000015258789,{"date":374,"close":375},"2022-05-06",34.779998779296875,{"date":377,"close":378},"2022-05-13",33.43000030517578,{"date":380,"close":381},"2022-05-20",30.940000534057617,{"date":383,"close":384},"2022-05-27",32.04999923706055,{"date":386,"close":387},"2022-06-03",32.11000061035156,{"date":389,"close":390},"2022-06-10",30.299999237060547,{"date":392,"close":393},"2022-06-17",28.93000030517578,{"date":395,"close":396},"2022-06-24",29.56999969482422,{"date":398,"close":399},"2022-07-01",29.34000015258789,{"date":401,"close":402},"2022-07-08",28.989999771118164,{"date":404,"close":405},"2022-07-15",28.860000610351562,{"date":407,"close":408},"2022-07-22",30.889999389648438,{"date":410,"close":411},"2022-07-29",32.33000183105469,{"date":413,"close":414},"2022-08-05",33.11000061035156,{"date":416,"close":417},"2022-08-12",34.349998474121094,{"date":419,"close":420},"2022-08-19",33.83000183105469,{"date":422,"close":423},"2022-08-26",32.630001068115234,{"date":425,"close":426},"2022-09-02",31.239999771118164,{"date":428,"close":423},"2022-09-09",{"date":430,"close":431},"2022-09-16",29.489999771118164,{"date":433,"close":434},"2022-09-23",27.68000030517578,{"date":436,"close":437},"2022-09-30",26.639999389648438,{"date":439,"close":440},"2022-10-07",26.770000457763672,{"date":442,"close":443},"2022-10-14",27.309999465942383,{"date":445,"close":446},"2022-10-21",27.540000915527344,{"date":448,"close":449},"2022-10-28",29.219999313354492,{"date":451,"close":452},"2022-11-04",29.6299991607666,{"date":454,"close":455},"2022-11-11",31.940000534057617,{"date":457,"close":458},"2022-11-18",30.8799991607666,{"date":460,"close":461},"2022-11-25",32.02000045776367,{"date":463,"close":384},"2022-12-02",{"date":465,"close":466},"2022-12-09",31.420000076293945,{"date":468,"close":469},"2022-12-16",31.649999618530273,{"date":471,"close":472},"2022-12-23",31.25,{"date":474,"close":475},"2022-12-30",30.979999542236328,{"date":477,"close":478},"2023-01-06",32.20000076293945,{"date":480,"close":481},"2023-01-13",32.41999816894531,{"date":483,"close":484},"2023-01-20",32.0099983215332,{"date":486,"close":487},"2023-01-27",30.079999923706055,{"date":489,"close":490},"2023-02-03",32.27000045776367,{"date":492,"close":493},"2023-02-10",31.56999969482422,{"date":495,"close":496},"2023-02-17",31.209999084472656,{"date":498,"close":499},"2023-02-24",30.75,{"date":501,"close":502},"2023-03-03",31.149999618530273,{"date":504,"close":431},"2023-03-10",{"date":506,"close":507},"2023-03-17",28.90999984741211,{"date":509,"close":510},"2023-03-24",28.25,{"date":512,"close":513},"2023-03-31",29.940000534057617,{"date":515,"close":516},"2023-04-06",30.020000457763672,{"date":518,"close":519},"2023-04-14",30.459999084472656,{"date":521,"close":522},"2023-04-21",31.81999969482422,{"date":524,"close":525},"2023-04-28",30.639999389648438,{"date":527,"close":528},"2023-05-05",31.860000610351562,{"date":530,"close":522},"2023-05-12",{"date":532,"close":533},"2023-05-19",32.310001373291016,{"date":535,"close":536},"2023-05-26",30.809999465942383,{"date":538,"close":539},"2023-06-02",31.920000076293945,{"date":541,"close":533},"2023-06-09",{"date":543,"close":544},"2023-06-16",33.209999084472656,{"date":546,"close":547},"2023-06-23",32.7400016784668,{"date":549,"close":330},"2023-06-30",{"date":551,"close":552},"2023-07-07",33.29999923706055,{"date":554,"close":555},"2023-07-14",33.630001068115234,{"date":557,"close":558},"2023-07-21",32.459999084472656,{"date":560,"close":561},"2023-07-28",33.79999923706055,{"date":563,"close":564},"2023-08-04",31.520000457763672,{"date":566,"close":499},"2023-08-11",{"date":568,"close":569},"2023-08-18",30.8700008392334,{"date":571,"close":572},"2023-08-25",30.90999984741211,{"date":574,"close":575},"2023-09-01",30.6299991607666,{"date":577,"close":578},"2023-09-08",29.950000762939453,{"date":580,"close":581},"2023-09-15",30.850000381469727,{"date":583,"close":584},"2023-09-22",31.200000762939453,{"date":586,"close":499},"2023-09-29",{"date":588,"close":572},"2023-10-06",{"date":590,"close":591},"2023-10-13",31.139999389648438,{"date":593,"close":594},"2023-10-20",30.760000228881836,{"date":596,"close":597},"2023-10-27",29.239999771118164,{"date":599,"close":600},"2023-11-03",30.399999618530273,{"date":602,"close":603},"2023-11-10",30.700000762939453,{"date":605,"close":606},"2023-11-17",31.6200008392334,{"date":608,"close":609},"2023-11-24",32.63999938964844,{"date":611,"close":612},"2023-12-01",33.400001525878906,{"date":614,"close":615},"2023-12-08",32.959999084472656,{"date":617,"close":618},"2023-12-15",34,{"date":620,"close":621},"2023-12-22",34.630001068115234,{"date":623,"close":624},"2023-12-29",34.66999816894531,{"date":626,"close":627},"2024-01-05",34.619998931884766,{"date":629,"close":630},"2024-01-12",34.86000061035156,{"date":632,"close":633},"2024-01-19",34.54999923706055,{"date":635,"close":636},"2024-01-26",35.38999938964844,{"date":638,"close":639},"2024-02-02",36.529998779296875,{"date":641,"close":642},"2024-02-09",36.88999938964844,{"date":644,"close":645},"2024-02-16",36.720001220703125,{"date":647,"close":648},"2024-02-23",38.33000183105469,{"date":650,"close":651},"2024-03-01",38.22999954223633,{"date":653,"close":654},"2024-03-08",38.189998626708984,{"date":656,"close":657},"2024-03-15",36.970001220703125,{"date":659,"close":660},"2024-03-22",37.349998474121094,{"date":662,"close":663},"2024-03-28",37.06999969482422,{"date":665,"close":666},"2024-04-05",36.29999923706055,{"date":668,"close":669},"2024-04-12",35.34000015258789,{"date":671,"close":372},"2024-04-19",{"date":673,"close":674},"2024-04-26",33.9900016784668,{"date":676,"close":677},"2024-05-03",33.849998474121094,{"date":679,"close":680},"2024-05-10",34.380001068115234,{"date":682,"close":683},"2024-05-17",33.52000045776367,{"date":685,"close":686},"2024-05-24",33.779998779296875,{"date":688,"close":689},"2024-05-31",33.75,{"date":691,"close":692},"2024-06-07",32.75,{"date":694,"close":695},"2024-06-14",32.18000030517578,{"date":697,"close":698},"2024-06-21",33.40999984741211,{"date":700,"close":267},"2024-06-28",{"date":702,"close":552},"2024-07-05",{"date":704,"close":705},"2024-07-12",33.790000915527344,{"date":707,"close":351},"2024-07-19",{"date":709,"close":710},"2024-07-26",34.31999969482422,{"date":712,"close":713},"2024-08-02",34.08000183105469,{"date":715,"close":618},"2024-08-09",{"date":717,"close":718},"2024-08-16",33.41999816894531,{"date":720,"close":721},"2024-08-23",33.689998626708984,{"date":723,"close":724},"2024-08-30",34.27000045776367,{"date":726,"close":339},"2024-09-06",{"date":728,"close":683},"2024-09-13",{"date":730,"close":731},"2024-09-20",34.93000030517578,{"date":733,"close":734},"2024-09-27",34.529998779296875,{"date":736,"close":737},"2024-10-04",34.4900016784668,{"date":739,"close":740},"2024-10-11",34.959999084472656,{"date":742,"close":743},"2024-10-18",34.119998931884766,{"date":745,"close":746},"2024-10-25",33.27000045776367,{"date":748,"close":749},"2024-11-01",33.38999938964844,{"date":751,"close":752},"2024-11-08",36,{"date":754,"close":755},"2024-11-15",35.130001068115234,{"date":757,"close":758},"2024-11-22",35.779998779296875,{"date":760,"close":761},"2024-11-29",36.54999923706055,{"date":763,"close":764},"2024-12-06",34.45000076293945,{"date":766,"close":767},"2024-12-13",33.2400016784668,{"date":769,"close":770},"2024-12-20",31.850000381469727,{"date":772,"close":558},"2024-12-27",{"date":774,"close":775},"2025-01-03",32.34000015258789,{"date":777,"close":778},"2025-01-10",31.780000686645508,{"date":780,"close":781},"2025-01-17",32.72999954223633,{"date":783,"close":784},"2025-01-24",32.689998626708984,{"date":786,"close":787},"2025-01-31",32.869998931884766,{"date":789,"close":790},"2025-02-07",32.59000015258789,{"date":792,"close":339},"2025-02-14",{"date":794,"close":258},"2025-02-21",{"date":796,"close":484},"2025-02-28",{"date":798,"close":799},"2025-03-07",31.260000228881836,{"date":801,"close":802},"2025-03-14",30.010000228881836,{"date":804,"close":396},"2025-03-21",{"date":806,"close":807},"2025-03-28",29.110000610351562,{"date":809,"close":810},"2025-04-04",27.209999084472656,{"date":812,"close":813},"2025-04-11",28.010000228881836,{"date":815,"close":434},"2025-04-17",{"date":817,"close":818},"2025-04-25",27.84000015258789,{"date":820,"close":821},"2025-05-02",28.700000762939453,{"date":823,"close":824},"2025-05-09",28.739999771118164,{"date":826,"close":827},"2025-05-16",31.31999969482422,{"date":829,"close":830},"2025-05-23",30.81999969482422,{"date":832,"close":833},"2025-05-30",31.59000015258789,{"date":835,"close":836},"2025-06-06",32.22999954223633,{"date":838,"close":839},"2025-06-13",32.119998931884766,{"date":841,"close":842},"2025-06-20",32.060001373291016,{"date":844,"close":845},"2025-06-27",32.90999984741211,{"date":847,"close":848},"2025-07-03",33.599998474121094,{"date":850,"close":330},"2025-07-11",{"date":852,"close":853},"2025-07-18",34.38999938964844,{"date":855,"close":856},"2025-07-25",35.7599983215332,{"date":858,"close":291},"2025-07-29",{"date":860,"close":861},"2025-07-30",35.290000915527344,{"date":863,"close":864},"2025-07-31",35.540000915527344,{"date":866,"close":867},"2025-08-01",35.0099983215332,{"date":869,"close":870},"2025-08-04",35.459999084472656,{"date":872,"close":873},"2025-08-05",35.650001525878906,{"date":875,"close":876},"2025-08-06",36.0099983215332,{"date":878,"close":879},"2025-08-07",35.25,{"date":881,"close":882},"2025-08-08",35.43000030517578,{"date":884,"close":300},"2025-08-11",{"date":886,"close":887},"2025-08-12",35.81999969482422,{"date":889,"close":303},"2025-08-13",{"date":891,"close":892},"2025-08-14",36.349998474121094,{"date":894,"close":895},"2025-08-15",36.31999969482422,{"date":897,"close":898},"2025-08-18",35.9900016784668,{"date":900,"close":901},"2025-08-19",36.52000045776367,{"date":903,"close":898},"2025-08-20",{"date":905,"close":906},"2025-08-21",35.869998931884766,{"date":908,"close":909},"2025-08-22",34.58000183105469,{"date":911,"close":912},"2025-08-25",32.810001373291016,{"date":914,"close":915},"2025-08-26",32.40999984741211,{"date":917,"close":918},"2025-08-27",32.540000915527344,{"date":920,"close":921},"2025-08-28",32.65999984741211,{"date":923,"close":924},"2025-08-29",32.5099983215332,{"date":926,"close":927},"2025-09-02",32.189998626708984,{"date":929,"close":930},"2025-09-03",32.279998779296875,{"date":932,"close":921},"2025-09-04",{"date":934,"close":935},"2025-09-05",32.529998779296875,{"date":937,"close":938},"2025-09-08",32.43000030517578,{"date":940,"close":478},"2025-09-09",{"date":942,"close":384},"2025-09-10",{"date":944,"close":945},"2025-09-11",32.849998474121094,{"date":947,"close":948},"2025-09-12",32.470001220703125,{"date":950,"close":951},"2025-09-15",32.5,{"date":953,"close":948},"2025-09-16",{"date":955,"close":956},"2025-09-17",32.77000045776367,{"date":958,"close":378},"2025-09-18",{"date":960,"close":961},"2025-09-19",32.97999954223633,{"date":963,"close":964},"2025-09-22",33.20000076293945,{"date":966,"close":967},"2025-09-23",34.06999969482422,{"date":969,"close":970},"2025-09-24",33.81999969482422,{"date":972,"close":686},"2025-09-25",{"date":974,"close":975},"2025-09-26",34.0099983215332,{"date":977,"close":978},"2025-09-29",35.83000183105469,{"date":980,"close":360},"2025-09-30",{"date":982,"close":983},"2025-10-01",35,{"date":985,"close":306},"2025-10-02",{"date":987,"close":876},"2025-10-03",{"date":989,"close":990},"2025-10-06",36.25,{"date":992,"close":898},"2025-10-07",{"date":994,"close":995},"2025-10-08",35.95000076293945,{"date":997,"close":998},"2025-10-09",36.04999923706055,{"date":1000,"close":1001},"2025-10-10",35.4900016784668,{"date":1003,"close":306},"2025-10-13",{"date":1005,"close":1006},"2025-10-14",36.130001068115234,{"date":1008,"close":1009},"2025-10-15",36.2400016784668,{"date":1011,"close":898},"2025-10-16",{"date":1013,"close":1014},"2025-10-17",36.599998474121094,{"date":1016,"close":1017},"2025-10-20",36.66999816894531,{"date":1019,"close":1020},"2025-10-21",35.72999954223633,{"date":1022,"close":1023},"2025-10-22",35.91999816894531,{"date":1025,"close":1026},"2025-10-23",35.529998779296875,{"date":1028,"close":1006},"2025-10-24",{"date":1030,"close":752},"2025-10-27",{"date":1032,"close":1033},"2025-10-28",35.68000030517578,{"date":1035,"close":1036},"2025-10-29",35.29999923706055,{"date":1038,"close":1039},"2025-10-30",35.63999938964844,{"date":1041,"close":1042},"2025-10-31",36.02000045776367,{"date":1044,"close":978},"2025-11-03",{"date":1046,"close":309},"2025-11-04",{"date":1048,"close":1049},"2025-11-05",35.31999969482422,{"date":1051,"close":1052},"2025-11-06",35.15999984741211,{"date":1054,"close":669},"2025-11-07",{"date":1056,"close":1057},"2025-11-10",35.119998931884766,{"date":1059,"close":1060},"2025-11-11",34.97999954223633,{"date":1062,"close":636},"2025-11-12",{"date":1064,"close":1065},"2025-11-13",34.880001068115234,{"date":1067,"close":1068},"2025-11-14",34.900001525878906,{"date":1070,"close":975},"2025-11-17",{"date":1072,"close":674},"2025-11-18",{"date":1074,"close":1075},"2025-11-19",33.959999084472656,{"date":1077,"close":1078},"2025-11-20",33.68000030517578,{"date":1080,"close":1081},"2025-11-21",34.279998779296875,{"date":1083,"close":853},"2025-11-24",{"date":1085,"close":1068},"2025-11-25",{"date":1087,"close":1036},"2025-11-26",{"date":1089,"close":1090},"2025-11-28",35.36000061035156,{"date":1092,"close":1093},"2025-12-01",34.849998474121094,{"date":1095,"close":1096},"2025-12-02",34.970001220703125,{"date":1098,"close":995},"2025-12-03",{"date":1100,"close":1101},"2025-12-04",36.18000030517578,{"date":1103,"close":666},"2025-12-05",{"date":1105,"close":892},"2025-12-08",{"date":1107,"close":1108},"2025-12-09",36.369998931884766,{"date":1110,"close":1111},"2025-12-10",37.09000015258789,{"date":1113,"close":1114},"2025-12-11",37.150001525878906,{"date":1116,"close":1117},"2025-12-12",37.38999938964844,{"date":1119,"close":1120},"2025-12-15",37.18000030517578,{"date":1122,"close":1123},"2025-12-16",36.79999923706055,{"date":1125,"close":1126},"2025-12-17",36.5,{"date":1128,"close":1129},"2025-12-18",36.61000061035156,{"date":1131,"close":1126},"2025-12-19",{"date":1133,"close":1134},"2025-12-22",36.540000915527344,{"date":1136,"close":1137},"2025-12-23",36.59000015258789,{"date":1139,"close":1140},"2025-12-24",36.779998779296875,{"date":1142,"close":1143},"2025-12-26",36.619998931884766,{"date":1145,"close":645},"2025-12-29",{"date":1147,"close":1148},"2025-12-30",36.41999816894531,{"date":1150,"close":990},"2025-12-31",{"date":1152,"close":1153},"2026-01-02",36.27000045776367,{"date":1155,"close":1156},"2026-01-05",35.90999984741211,{"date":1158,"close":1159},"2026-01-06",36.06999969482422,{"date":1161,"close":1162},"2026-01-07",35.04999923706055,{"date":1164,"close":1049},"2026-01-08",{"date":1166,"close":1167},"2026-01-09",35.20000076293945,{"date":1169,"close":1170},"2026-01-12",35.220001220703125,{"date":1172,"close":1173},"2026-01-13",35.630001068115234,{"date":1175,"close":1101},"2026-01-14",{"date":1177,"close":666},"2026-01-15",{"date":1179,"close":990},"2026-01-16",{"date":1181,"close":360},"2026-01-20",{"date":1183,"close":639},"2026-01-21",{"date":1185,"close":758},"2026-01-22",{"date":1187,"close":1188},"2026-01-23",36.63999938964844,{"date":1190,"close":1191},"2026-01-26",37.470001220703125,{"date":1193,"close":1194},"2026-01-27",37.66999816894531,{"date":1196,"close":1197},"2026-01-28",37.380001068115234,{"date":1199,"close":1200},"2026-01-29",37.869998931884766,{"date":1202,"close":1203},"2026-01-30",37.7599983215332,{"date":1205,"close":1206},"2026-02-02",38.38999938964844,{"date":1208,"close":1209},"2026-02-03",39.150001525878906,{"date":1211,"close":1212},"2026-02-04",39.849998474121094,{"date":1214,"close":1215},"2026-02-05",39.869998931884766,{"date":1217,"close":1218},"2026-02-06",40.61000061035156,{"date":1220,"close":1221},"2026-02-09",40.720001220703125,{"date":1223,"close":1224},"2026-02-10",40.900001525878906,{"date":1226,"close":1227},"2026-02-11",41.34000015258789,{"date":1229,"close":1230},"2026-02-12",40.70000076293945,{"date":1232,"close":1233},"2026-02-13",40.869998931884766,{"date":1235,"close":1236},"2026-02-17",41.029998779296875,{"date":1238,"close":1239},"2026-02-18",41.36000061035156,{"date":1241,"close":1242},"2026-02-19",41.68000030517578,{"date":1244,"close":1245},"2026-02-20",42.310001373291016,{"date":1247,"close":1248},"2026-02-23",41.970001220703125,{"date":1250,"close":1251},"2026-02-24",42.470001220703125,{"date":1253,"close":1254},"2026-02-25",42.220001220703125,{"date":1256,"close":1257},"2026-02-26",42.650001525878906,{"date":1259,"close":1260},"2026-02-27",42.689998626708984,{"date":151,"close":1262},43.16999816894531,{"date":1264,"close":1265},"2026-03-03",42.65999984741211,{"date":1267,"close":1268},"2026-03-04",42.779998779296875,{"date":1270,"close":1271},"2026-03-05",41.150001525878906,{"date":140,"close":1273},39.95000076293945,{"date":1275,"close":1276},"2026-03-09",40.599998474121094,{"date":1278,"close":1279},"2026-03-10",40.90999984741211,{"date":1281,"close":1282},"2026-03-11",40.34000015258789,{"date":1284,"close":1285},"2026-03-12",39.220001220703125,{"date":128,"close":1287},39.29999923706055,{"date":1289,"close":1290},"2026-03-16",39.779998779296875,{"date":1292,"close":1293},"2026-03-17",40.310001373291016,{"date":1295,"close":1296},"2026-03-18",39.63999938964844,{"date":1298,"close":1299},"2026-03-19",38.4900016784668,{"date":1301,"close":1302},"2026-03-20",38.16999816894531,{"date":1304,"close":1305},"2026-03-23",38.939998626708984,{"date":1307,"close":1308},"2026-03-24",38.869998931884766,{"date":1310,"close":1311},"2026-03-25",39.56999969482422,{"date":1313,"close":1314},"2026-03-26",39.54999923706055,{"date":1316,"close":1317},"2026-03-27",39.66999816894531,{"date":1319,"close":1320},"2026-03-30",39.77000045776367,{"date":183,"close":1322},41.04999923706055,{"date":1324,"close":1325},"2026-04-01",41.439998626708984,{"date":1327,"close":1328},"2026-04-02",41.220001220703125,{"date":1330,"close":1331},"2026-04-06",41.47999954223633,{"date":1333,"close":1334},"2026-04-07",41.41999816894531,{"date":1336,"close":1337},"2026-04-08",42.13999938964844,{"date":1339,"close":1340},"2026-04-09",42.4900016784668,{"date":1342,"close":1343},"2026-04-10",42.2400016784668,{"date":1345,"close":1346},"2026-04-13",42.349998474121094,{"date":1348,"close":1349},"2026-04-14",42.5099983215332,{"date":1351,"close":1352},"2026-04-15",42.099998474121094,{"date":1354,"close":1355},"2026-04-16",42.720001220703125,{"date":1357,"close":1358},"2026-04-17",43.31999969482422,{"date":1360,"close":1361},"2026-04-20",43.709999084472656,{"date":1363,"close":1364},"2026-04-21",43.369998931884766,{"date":1366,"close":1367},"2026-04-22",43.18000030517578,{"date":1369,"close":1370},"2026-04-23",46.18000030517578,{"date":1372,"close":1373},"2026-04-24",45.40999984741211,{"date":1375,"close":1376},"2026-04-27",45.459999084472656,{"date":1378,"close":1379},"2026-04-28",45.22999954223633,{"date":1381,"close":1382},"2026-04-29",44.68000030517578,{"date":1384,"close":1385},"2026-04-30",45.43000030517578,{"date":1387,"close":1388},"2026-05-01",45.09000015258789,{"date":1390,"close":1391},"2026-05-04",44.720001220703125,{"date":1393,"close":1394},"2026-05-05",45.029998779296875,{"date":1396,"close":1397},"2026-05-06",45.599998474121094,{"date":1399,"close":1400},"2026-05-07",44.459999084472656,{"date":1402,"close":1403},"2026-05-08",44.83000183105469,{"date":1405,"close":1406},"2026-05-11",44.7400016784668,{"date":1408,"close":1409},"2026-05-12",44.529998779296875,{"date":1411,"close":1412},"2026-05-13",44.400001525878906,{"date":1414,"close":1415},"2026-05-14",45.91999816894531,{"date":1417,"close":1418},"2026-05-15",45.65999984741211,{"date":1420,"close":1421},"2026-05-18",46.20000076293945,{"date":1423,"close":1424},"2026-05-19",46.08000183105469,{"date":1426,"close":1427},"2026-05-20",45.939998626708984,{"date":1429,"close":1430},"2026-05-21",45.900001525878906,{"date":1432,"close":1433},"2026-05-22",45.52000045776367,{"date":1435,"close":1436},"2026-05-26",46.61000061035156,{"date":1438,"close":1439},"2026-05-27",47.13999938964844,{"date":1441,"close":1442},"2026-05-28",45.810001373291016,{"date":1444,"close":1445},"2026-05-29",45.2599983215332,{"date":1447,"close":1448},"2026-06-01",45.86000061035156,{"date":1450,"close":1451},"2026-06-02",46.13999938964844,{"date":96,"close":1453},46.439998626708984,{"date":1455,"close":1456},"2026-06-04",46.22999954223633,{"date":1458,"close":1459},"2026-06-05",46.9900016784668,{"date":242,"close":1461},47.11000061035156,{"date":1463,"close":1464},"2026-06-09",47.279998779296875,{"date":1466,"close":1467},"2026-06-10",46.40999984741211,{"date":1469,"close":1470},"2026-06-11",47.369998931884766,{"date":1472,"close":1473},"2026-06-12",47.56999969482422,{"date":83,"close":1475},47.38999938964844,{"date":1477,"close":1478},"2026-06-16",46.900001525878906,{"date":1480,"close":1481},"2026-06-17",45.56999969482422,{"date":1483,"close":1484},"2026-06-18",45.630001068115234,{"date":1486,"close":1421},"2026-06-22",{"date":1488,"close":1489},"2026-06-23",46.15999984741211,{"date":1491,"close":1492},"2026-06-24",46.060001373291016,{"date":1494,"close":1495},"2026-06-25",47.439998626708984,{"date":1497,"close":1498},"2026-06-26",47.65999984741211,{"date":1500,"close":1501},"2026-06-29",48.0099983215332,{"date":1503,"close":1504},"2026-06-30",47.529998779296875,{"date":1506,"close":1507},"2026-07-01",48.33000183105469,{"date":1509,"close":1510},"2026-07-02",48.88999938964844,{"date":1512,"close":1513},"2026-07-06",48.810001373291016,{"date":1515,"close":1516},"2026-07-07",48.5099983215332,{"date":1518,"close":1519},"2026-07-08",48.689998626708984,{"date":1521,"close":1522},"2026-07-09",49.349998474121094,{"date":226,"close":1524},49.40999984741211,{"date":1526,"close":1527},"2026-07-13",49.63999938964844,{"date":1529,"close":1530},"2026-07-14",49.91999816894531,{"date":1532,"close":1533},"2026-07-15",49.43000030517578,{"date":235,"close":1535},50.88999938964844,{"date":1537,"close":1538},"2026-07-17",50.75,{"date":218,"close":1540},50.11000061035156,{"date":1542,"close":1543},"2026-07-21",49.88999938964844,{"date":1545,"close":1546},"2026-07-22",49.93000030517578,{"date":1548,"close":1549},"2026-07-23",52.810001373291016,{"date":1551,"close":1552},"2026-07-27",51.79999923706055,{"date":1554,"close":1555},"2026-07-28",50.84000015258789,{"date":1557,"close":1558},"2026-07-29",50.7400016784668,{"date":181,"close":1560},50.189998626708984,{"count":185,"fetchedAt":1562,"source":176},"2026-08-02T03:03:57.784Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1564},"\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>",1785639837759]