[{"data":1,"prerenderedAt":1595},["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-KEX":25,"$fiZfW5ZuYdXUQS1PuSaxEWx3qy1mYpiChqIHpiWaMs5A":26,"ticker-mcap-KEX":178,"ticker-profile-KEX":188,"ticker-earnings-KEX":202,"ticker-congress-KEX":206,"i-lucide:info":1593},{"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":174},{"identity":28,"transactions":33,"sectorSlug":154,"relatedTickers":155},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"56047","KIRBY CORP","Transportation & Utilities","KEX",[34,52,62,72,84,90,96,102,108,114,120,126,137,144],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":4,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":49},"2026-05-18T00:00:00.000Z","0001193125-26-229169-0","4","O'Neil Christian G.","President and COO","D",145.93,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1548929\u002F000119312526229169\u002F0001193125-26-229169-index.htm",11287,1647111.9100000001,"S","2026-05-15","Open-market sale","discretionary-sell",{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},75,"2026-03-04T00:00:00.000Z",{"cik":29,"filedAt":35,"filingId":53,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":61},"0001193125-26-229165-0","Husted Amy D.","Exec VP General Counsel & Sec",145.43,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1423809\u002F000119312526229165\u002F0001193125-26-229165-index.htm",4000,10814,581720,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":63,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":71},"0001193125-26-229179-0","Woodruff William Matthew","VP of Public and Govt Affairs",147.37,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1721923\u002F000119312526229179\u002F0001193125-26-229179-index.htm",678,9,99916.86,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":73,"filingId":74,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":76,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":79,"totalValue":4,"transactionCode":80,"transactionDate":81,"intentLabel":82,"signalQuality":83},"2026-05-06T17:18:11.000Z","0001193125-26-208420-0","Williams Shawn D.","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1676349\u002F000119312526208420\u002F0001193125-26-208420-index.htm",1392,13676,"A","2026-05-04","Stock award","non-discretionary",{"cik":29,"filedAt":85,"filingId":86,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":76,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":88,"shares":78,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":80,"transactionDate":81,"intentLabel":82,"signalQuality":83},"2026-05-06T17:14:18.000Z","0001193125-26-208404-0","Waterman William M.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1565117\u002F000119312526208404\u002F0001193125-26-208404-index.htm",40630,{"cik":29,"filedAt":91,"filingId":92,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":76,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":94,"shares":78,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":80,"transactionDate":81,"intentLabel":82,"signalQuality":83},"2026-05-06T17:11:24.000Z","0001193125-26-208398-0","Embree Tracy A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1629977\u002F000119312526208398\u002F0001193125-26-208398-index.htm",1776,{"cik":29,"filedAt":97,"filingId":98,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":76,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":100,"shares":78,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":80,"transactionDate":81,"intentLabel":82,"signalQuality":83},"2026-05-06T17:07:10.000Z","0001193125-26-208385-0","Dio Susan Leslie","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1963660\u002F000119312526208385\u002F0001193125-26-208385-index.htm",8607,{"cik":29,"filedAt":103,"filingId":104,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":76,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":106,"shares":78,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":80,"transactionDate":81,"intentLabel":82,"signalQuality":83},"2026-05-06T17:04:32.000Z","0001193125-26-208378-0","DAVIS BARRY E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1209814\u002F000119312526208378\u002F0001193125-26-208378-index.htm",37115,{"cik":29,"filedAt":109,"filingId":110,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":111,"ownerTitle":76,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":112,"shares":78,"sharesOwnedAfter":113,"totalValue":4,"transactionCode":80,"transactionDate":81,"intentLabel":82,"signalQuality":83},"2026-05-06T16:58:53.000Z","0001193125-26-208360-0","Beder Tanya S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1550533\u002F000119312526208360\u002F0001193125-26-208360-index.htm",19313,{"cik":29,"filedAt":115,"filingId":116,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":76,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":118,"shares":78,"sharesOwnedAfter":119,"totalValue":4,"transactionCode":80,"transactionDate":81,"intentLabel":82,"signalQuality":83},"2026-05-06T16:51:58.000Z","0001193125-26-208334-0","ALARIO RICHARD J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1272745\u002F000119312526208334\u002F0001193125-26-208334-index.htm",28632,{"cik":29,"filedAt":121,"filingId":122,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":123,"ownerTitle":76,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":124,"shares":78,"sharesOwnedAfter":125,"totalValue":4,"transactionCode":80,"transactionDate":81,"intentLabel":82,"signalQuality":83},"2026-05-06T16:43:05.000Z","0001193125-26-208312-0","Ainsworth Anne-Marie","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1476458\u002F000119312526208312\u002F0001193125-26-208312-index.htm",30280,{"cik":29,"filedAt":127,"filingId":128,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":129,"ownerTitle":130,"ownershipType":40,"pricePerShare":131,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":134,"totalValue":135,"transactionCode":45,"transactionDate":81,"intentLabel":47,"signalQuality":48,"insiderHistory":136},"2026-05-06T16:19:09.000Z","0001193125-26-208245-0","DRAGG RONALD A","Vice President and Controller",145.01,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1205692\u002F000119312526208245\u002F0001193125-26-208245-index.htm",1726,8673,250287.25999999998,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":138,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":139,"rawFilingUrl":140,"shares":43,"sharesOwnedAfter":43,"totalValue":141,"transactionCode":45,"transactionDate":142,"intentLabel":47,"signalQuality":48,"insiderHistory":143},"0001193125-26-090673-0",132.34,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1548929\u002F000119312526090673\u002F0001193125-26-090673-index.htm",1493721.58,"2026-03-02",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":145,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":146,"ownerTitle":147,"ownershipType":40,"pricePerShare":148,"rawFilingUrl":149,"shares":150,"sharesOwnedAfter":151,"totalValue":152,"transactionCode":45,"transactionDate":142,"intentLabel":47,"signalQuality":48,"insiderHistory":153},"0001193125-26-090662-0","Kumar Raj","Exec VP and CFO",132.7,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1769605\u002F000119312526090662\u002F0001193125-26-090662-index.htm",3000,4494,398099.99999999994,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"transportation-utilities",[156,159,162,165,168,171],{"ticker":157,"issuerName":158},"BKNG","Booking Holdings Inc.",{"ticker":160,"issuerName":161},"ROKU","ROKU, INC",{"ticker":163,"issuerName":164},"NXST","NEXSTAR MEDIA GROUP, INC.",{"ticker":166,"issuerName":167},"LILA","Liberty Latin America Ltd.",{"ticker":169,"issuerName":170},"RCL","ROYAL CARIBBEAN CRUISES LTD",{"ticker":172,"issuerName":173},"JBHT","HUNT J B TRANSPORT SERVICES INC",{"count":175,"fetchedAt":176,"source":177},14,"2026-08-03T00:11:54.892Z","sqlite",{"data":179,"meta":185},{"value":180,"quality":181,"closeDate":182,"ageDays":183,"sharesAsOf":184},7015989967.346191,"fresh","2026-07-31",3,"2026-05-07",{"count":186,"fetchedAt":187,"source":177},1,"2026-08-03T00:11:54.893Z",{"data":189,"meta":201},{"ticker":32,"ceo":190,"industry":191,"fullTimeEmployees":192,"ipoDate":193,"country":194,"state":195,"city":196,"website":197,"exchangeShort":25,"marketCap":25,"beta":198,"range52w":199,"fetchedAt":200},"David W. Grzebinski","Marine Shipping",5414,"1980-03-17","US","TX","Houston","https:\u002F\u002Fkirbycorp.com",0.825,"79.52-157.69","2026-07-01T09:00:38.729Z",{"count":186,"fetchedAt":187,"source":177},{"data":203,"meta":205},{"ticker":32,"points":204},[],{"count":186,"fetchedAt":187,"source":177},{"data":207,"meta":1591},{"congressTrades":208,"insiderTrades":209,"priceHistory":224,"ticker":32},[],[210,211,212,213,214,215,216,217,218,219,220,221,222,223],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":4,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":53,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":63,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":73,"filingId":74,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":76,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":79,"totalValue":4,"transactionCode":80,"transactionDate":81},{"cik":29,"filedAt":85,"filingId":86,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":76,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":88,"shares":78,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":80,"transactionDate":81},{"cik":29,"filedAt":91,"filingId":92,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":76,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":94,"shares":78,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":80,"transactionDate":81},{"cik":29,"filedAt":97,"filingId":98,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":76,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":100,"shares":78,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":80,"transactionDate":81},{"cik":29,"filedAt":103,"filingId":104,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":76,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":106,"shares":78,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":80,"transactionDate":81},{"cik":29,"filedAt":109,"filingId":110,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":111,"ownerTitle":76,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":112,"shares":78,"sharesOwnedAfter":113,"totalValue":4,"transactionCode":80,"transactionDate":81},{"cik":29,"filedAt":115,"filingId":116,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":76,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":118,"shares":78,"sharesOwnedAfter":119,"totalValue":4,"transactionCode":80,"transactionDate":81},{"cik":29,"filedAt":121,"filingId":122,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":123,"ownerTitle":76,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":124,"shares":78,"sharesOwnedAfter":125,"totalValue":4,"transactionCode":80,"transactionDate":81},{"cik":29,"filedAt":127,"filingId":128,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":129,"ownerTitle":130,"ownershipType":40,"pricePerShare":131,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":134,"totalValue":135,"transactionCode":45,"transactionDate":81},{"cik":29,"filedAt":51,"filingId":138,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":139,"rawFilingUrl":140,"shares":43,"sharesOwnedAfter":43,"totalValue":141,"transactionCode":45,"transactionDate":142},{"cik":29,"filedAt":51,"filingId":145,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":146,"ownerTitle":147,"ownershipType":40,"pricePerShare":148,"rawFilingUrl":149,"shares":150,"sharesOwnedAfter":151,"totalValue":152,"transactionCode":45,"transactionDate":142},[225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,407,410,413,416,419,422,425,428,431,434,437,440,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,887,890,893,896,899,901,904,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1416,1419,1422,1424,1427,1430,1433,1436,1439,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1507,1510,1513,1516,1519,1522,1525,1528,1531,1534,1537,1539,1542,1545,1547,1550,1553,1556,1559,1562,1565,1568,1571,1574,1577,1580,1583,1586,1589],{"date":226,"close":227},"2021-08-06",57.65999984741211,{"date":229,"close":230},"2021-08-13",57.7599983215332,{"date":232,"close":233},"2021-08-20",52.66999816894531,{"date":235,"close":236},"2021-08-27",55.63999938964844,{"date":238,"close":239},"2021-09-03",53.189998626708984,{"date":241,"close":242},"2021-09-10",51.40999984741211,{"date":244,"close":245},"2021-09-17",51.29999923706055,{"date":247,"close":248},"2021-09-24",50.220001220703125,{"date":250,"close":251},"2021-10-01",48.77000045776367,{"date":253,"close":254},"2021-10-08",52,{"date":256,"close":257},"2021-10-15",54.619998931884766,{"date":259,"close":260},"2021-10-22",56.81999969482422,{"date":262,"close":263},"2021-10-29",52.40999984741211,{"date":265,"close":266},"2021-11-05",58.869998931884766,{"date":268,"close":269},"2021-11-12",58.31999969482422,{"date":271,"close":272},"2021-11-19",54.72999954223633,{"date":274,"close":275},"2021-11-26",54.08000183105469,{"date":277,"close":278},"2021-12-03",54.36000061035156,{"date":280,"close":281},"2021-12-10",57.95000076293945,{"date":283,"close":284},"2021-12-17",58.5099983215332,{"date":286,"close":287},"2021-12-23",59.70000076293945,{"date":289,"close":290},"2021-12-31",59.41999816894531,{"date":292,"close":293},"2022-01-07",63.65999984741211,{"date":295,"close":296},"2022-01-14",66.93000030517578,{"date":298,"close":299},"2022-01-21",62.40999984741211,{"date":301,"close":302},"2022-01-28",65.98999786376953,{"date":304,"close":305},"2022-02-04",65.06999969482422,{"date":307,"close":308},"2022-02-11",63.43000030517578,{"date":310,"close":311},"2022-02-18",66.83000183105469,{"date":313,"close":314},"2022-02-25",64.5999984741211,{"date":316,"close":317},"2022-03-04",69.83999633789062,{"date":319,"close":320},"2022-03-11",72.58999633789062,{"date":322,"close":323},"2022-03-18",70.69999694824219,{"date":325,"close":326},"2022-03-25",73.58000183105469,{"date":328,"close":329},"2022-04-01",70.86000061035156,{"date":331,"close":332},"2022-04-08",66.05000305175781,{"date":334,"close":335},"2022-04-14",66.56999969482422,{"date":337,"close":338},"2022-04-22",65.48999786376953,{"date":340,"close":341},"2022-04-29",65.19999694824219,{"date":343,"close":344},"2022-05-06",65.30000305175781,{"date":346,"close":347},"2022-05-13",63,{"date":349,"close":350},"2022-05-20",62.900001525878906,{"date":352,"close":353},"2022-05-27",68.37000274658203,{"date":355,"close":356},"2022-06-03",68.66000366210938,{"date":358,"close":359},"2022-06-10",68.01000213623047,{"date":361,"close":362},"2022-06-17",56.88999938964844,{"date":364,"close":365},"2022-06-24",60.439998626708984,{"date":367,"close":368},"2022-07-01",60.77000045776367,{"date":370,"close":371},"2022-07-08",58.970001220703125,{"date":373,"close":374},"2022-07-15",57.75,{"date":376,"close":377},"2022-07-22",61.18000030517578,{"date":379,"close":380},"2022-07-29",63.439998626708984,{"date":382,"close":383},"2022-08-05",63.15999984741211,{"date":385,"close":386},"2022-08-12",67.80000305175781,{"date":388,"close":389},"2022-08-19",68.16000366210938,{"date":391,"close":392},"2022-08-26",68.91000366210938,{"date":394,"close":395},"2022-09-02",66.87999725341797,{"date":397,"close":398},"2022-09-09",69,{"date":400,"close":401},"2022-09-16",66.12999725341797,{"date":403,"close":404},"2022-09-23",59.43000030517578,{"date":406,"close":368},"2022-09-30",{"date":408,"close":409},"2022-10-07",65.62000274658203,{"date":411,"close":412},"2022-10-14",64.41000366210938,{"date":414,"close":415},"2022-10-21",69.30000305175781,{"date":417,"close":418},"2022-10-28",67.77999877929688,{"date":420,"close":421},"2022-11-04",69.08999633789062,{"date":423,"close":424},"2022-11-11",67.69999694824219,{"date":426,"close":427},"2022-11-18",68.9000015258789,{"date":429,"close":430},"2022-11-25",70.30999755859375,{"date":432,"close":433},"2022-12-02",71.08999633789062,{"date":435,"close":436},"2022-12-09",63.86000061035156,{"date":438,"close":439},"2022-12-16",62.97999954223633,{"date":441,"close":412},"2022-12-23",{"date":443,"close":444},"2022-12-30",64.3499984741211,{"date":446,"close":447},"2023-01-06",63.90999984741211,{"date":449,"close":450},"2023-01-13",63.41999816894531,{"date":452,"close":453},"2023-01-20",63.7599983215332,{"date":455,"close":456},"2023-01-27",66.22000122070312,{"date":458,"close":459},"2023-02-03",73.97000122070312,{"date":461,"close":462},"2023-02-10",73.2699966430664,{"date":464,"close":465},"2023-02-17",73.06999969482422,{"date":467,"close":468},"2023-02-24",72.44000244140625,{"date":470,"close":471},"2023-03-03",75.63999938964844,{"date":473,"close":474},"2023-03-10",70.63999938964844,{"date":476,"close":477},"2023-03-17",65.05000305175781,{"date":479,"close":480},"2023-03-24",66.69999694824219,{"date":482,"close":483},"2023-03-31",69.69999694824219,{"date":485,"close":486},"2023-04-06",67.72000122070312,{"date":488,"close":489},"2023-04-14",69.4800033569336,{"date":491,"close":492},"2023-04-21",68.12000274658203,{"date":494,"close":495},"2023-04-28",71.83999633789062,{"date":497,"close":498},"2023-05-05",72.0999984741211,{"date":500,"close":501},"2023-05-12",70.05999755859375,{"date":503,"close":504},"2023-05-19",71.77999877929688,{"date":506,"close":507},"2023-05-26",73.29000091552734,{"date":509,"close":510},"2023-06-02",74.62000274658203,{"date":512,"close":513},"2023-06-09",74.97000122070312,{"date":515,"close":516},"2023-06-16",74.55000305175781,{"date":518,"close":519},"2023-06-23",72.8499984741211,{"date":521,"close":522},"2023-06-30",76.94999694824219,{"date":524,"close":525},"2023-07-07",76.19999694824219,{"date":527,"close":528},"2023-07-14",75.3499984741211,{"date":530,"close":531},"2023-07-21",77.30000305175781,{"date":533,"close":534},"2023-07-28",81.01000213623047,{"date":536,"close":537},"2023-08-04",82.08999633789062,{"date":539,"close":540},"2023-08-11",82.87999725341797,{"date":542,"close":543},"2023-08-18",80.0199966430664,{"date":545,"close":546},"2023-08-25",81.91999816894531,{"date":548,"close":549},"2023-09-01",84.1500015258789,{"date":551,"close":552},"2023-09-08",84.19999694824219,{"date":554,"close":555},"2023-09-15",84.98999786376953,{"date":557,"close":558},"2023-09-22",83.36000061035156,{"date":560,"close":561},"2023-09-29",82.80000305175781,{"date":563,"close":564},"2023-10-06",81.20999908447266,{"date":566,"close":567},"2023-10-13",81.75,{"date":569,"close":570},"2023-10-20",81.56999969482422,{"date":572,"close":573},"2023-10-27",74.69999694824219,{"date":575,"close":576},"2023-11-03",78.12999725341797,{"date":578,"close":579},"2023-11-10",76.55000305175781,{"date":581,"close":582},"2023-11-17",77.54000091552734,{"date":584,"close":585},"2023-11-24",77.3499984741211,{"date":587,"close":588},"2023-12-01",77.22000122070312,{"date":590,"close":591},"2023-12-08",73.1500015258789,{"date":593,"close":594},"2023-12-15",77.33000183105469,{"date":596,"close":597},"2023-12-22",80.91999816894531,{"date":599,"close":600},"2023-12-29",78.4800033569336,{"date":602,"close":603},"2024-01-05",78.38999938964844,{"date":605,"close":606},"2024-01-12",76.68000030517578,{"date":608,"close":609},"2024-01-19",77.87000274658203,{"date":611,"close":612},"2024-01-26",79.83000183105469,{"date":614,"close":615},"2024-02-02",83.76000213623047,{"date":617,"close":618},"2024-02-09",85.0199966430664,{"date":620,"close":621},"2024-02-16",85.55000305175781,{"date":623,"close":624},"2024-02-23",87.91999816894531,{"date":626,"close":627},"2024-03-01",87.73999786376953,{"date":629,"close":630},"2024-03-08",87.94999694824219,{"date":632,"close":633},"2024-03-15",88.41000366210938,{"date":635,"close":636},"2024-03-22",92.88999938964844,{"date":638,"close":639},"2024-03-28",95.31999969482422,{"date":641,"close":642},"2024-04-05",98.83999633789062,{"date":644,"close":645},"2024-04-12",97.91000366210938,{"date":647,"close":648},"2024-04-19",95.80999755859375,{"date":650,"close":651},"2024-04-26",112,{"date":653,"close":654},"2024-05-03",110.5199966430664,{"date":656,"close":657},"2024-05-10",114.97000122070312,{"date":659,"close":660},"2024-05-17",117.56999969482422,{"date":662,"close":663},"2024-05-24",122.38999938964844,{"date":665,"close":666},"2024-05-31",124.16999816894531,{"date":668,"close":669},"2024-06-07",118.61000061035156,{"date":671,"close":672},"2024-06-14",116.11000061035156,{"date":674,"close":675},"2024-06-21",117.80000305175781,{"date":677,"close":678},"2024-06-28",119.7300033569336,{"date":680,"close":681},"2024-07-05",120.0999984741211,{"date":683,"close":684},"2024-07-12",121.08000183105469,{"date":686,"close":687},"2024-07-19",122.94000244140625,{"date":689,"close":690},"2024-07-26",119.44000244140625,{"date":692,"close":693},"2024-08-02",109.9800033569336,{"date":695,"close":696},"2024-08-09",116.66999816894531,{"date":698,"close":699},"2024-08-16",119.4800033569336,{"date":701,"close":702},"2024-08-23",119.02999877929688,{"date":704,"close":705},"2024-08-30",119.91999816894531,{"date":707,"close":708},"2024-09-06",114.5199966430664,{"date":710,"close":702},"2024-09-13",{"date":712,"close":713},"2024-09-20",124.5,{"date":715,"close":716},"2024-09-27",125.33000183105469,{"date":718,"close":719},"2024-10-04",123.2300033569336,{"date":721,"close":722},"2024-10-11",125.0199966430664,{"date":724,"close":725},"2024-10-18",122.23999786376953,{"date":727,"close":728},"2024-10-25",125.5,{"date":730,"close":731},"2024-11-01",114.27999877929688,{"date":733,"close":734},"2024-11-08",127.29000091552734,{"date":736,"close":737},"2024-11-15",128.0399932861328,{"date":739,"close":740},"2024-11-22",128.3000030517578,{"date":742,"close":743},"2024-11-29",126.51000213623047,{"date":745,"close":746},"2024-12-06",119.01000213623047,{"date":748,"close":749},"2024-12-13",117.44999694824219,{"date":751,"close":752},"2024-12-20",104.13999938964844,{"date":754,"close":755},"2024-12-27",105.9800033569336,{"date":757,"close":758},"2025-01-03",106.19000244140625,{"date":760,"close":761},"2025-01-10",103.9000015258789,{"date":763,"close":764},"2025-01-17",111.94000244140625,{"date":766,"close":767},"2025-01-24",109.08999633789062,{"date":769,"close":770},"2025-01-31",109.1500015258789,{"date":772,"close":773},"2025-02-07",106.31999969482422,{"date":775,"close":776},"2025-02-14",108.41000366210938,{"date":778,"close":779},"2025-02-21",102.83999633789062,{"date":781,"close":782},"2025-02-28",104.22000122070312,{"date":784,"close":785},"2025-03-07",97.12999725341797,{"date":787,"close":788},"2025-03-14",99.02999877929688,{"date":790,"close":791},"2025-03-21",101.33000183105469,{"date":793,"close":794},"2025-03-28",100.61000061035156,{"date":796,"close":797},"2025-04-04",89.16999816894531,{"date":799,"close":800},"2025-04-11",96.61000061035156,{"date":802,"close":803},"2025-04-17",95.33000183105469,{"date":805,"close":806},"2025-04-25",96.77999877929688,{"date":808,"close":809},"2025-05-02",104.4800033569336,{"date":811,"close":812},"2025-05-09",103.8499984741211,{"date":814,"close":815},"2025-05-16",110.25,{"date":817,"close":818},"2025-05-23",107.38999938964844,{"date":820,"close":821},"2025-05-30",110.63999938964844,{"date":823,"close":824},"2025-06-06",112.18000030517578,{"date":826,"close":827},"2025-06-13",110.83000183105469,{"date":829,"close":830},"2025-06-20",112.19000244140625,{"date":832,"close":833},"2025-06-27",114.98999786376953,{"date":835,"close":836},"2025-07-03",116.9000015258789,{"date":838,"close":839},"2025-07-11",116.97000122070312,{"date":841,"close":842},"2025-07-18",115.83999633789062,{"date":844,"close":845},"2025-07-25",118.4800033569336,{"date":847,"close":848},"2025-07-30",120,{"date":850,"close":851},"2025-07-31",95.30999755859375,{"date":853,"close":854},"2025-08-01",95.5,{"date":856,"close":857},"2025-08-04",98.93000030517578,{"date":859,"close":860},"2025-08-05",102.16000366210938,{"date":862,"close":863},"2025-08-06",100.81999969482422,{"date":865,"close":866},"2025-08-07",100.29000091552734,{"date":868,"close":869},"2025-08-08",99.62000274658203,{"date":871,"close":872},"2025-08-11",97.3499984741211,{"date":874,"close":875},"2025-08-12",99.13999938964844,{"date":877,"close":878},"2025-08-13",99.5,{"date":880,"close":881},"2025-08-14",97.91999816894531,{"date":883,"close":884},"2025-08-15",96.5,{"date":886,"close":884},"2025-08-18",{"date":888,"close":889},"2025-08-19",98.5,{"date":891,"close":892},"2025-08-20",97.58000183105469,{"date":894,"close":895},"2025-08-21",97.47000122070312,{"date":897,"close":898},"2025-08-22",100.47000122070312,{"date":900,"close":881},"2025-08-25",{"date":902,"close":903},"2025-08-26",98.2699966430664,{"date":905,"close":903},"2025-08-27",{"date":907,"close":908},"2025-08-28",97.44000244140625,{"date":910,"close":911},"2025-08-29",97.19999694824219,{"date":913,"close":914},"2025-09-02",95.01000213623047,{"date":916,"close":917},"2025-09-03",88.69000244140625,{"date":919,"close":920},"2025-09-04",90.19999694824219,{"date":922,"close":923},"2025-09-05",89.08000183105469,{"date":925,"close":926},"2025-09-08",89.30000305175781,{"date":928,"close":929},"2025-09-09",87.87000274658203,{"date":931,"close":932},"2025-09-10",86.98999786376953,{"date":934,"close":935},"2025-09-11",88,{"date":937,"close":938},"2025-09-12",86.06999969482422,{"date":940,"close":941},"2025-09-15",84.45999908447266,{"date":943,"close":944},"2025-09-16",84.58000183105469,{"date":946,"close":947},"2025-09-17",82.63999938964844,{"date":949,"close":950},"2025-09-18",84.04000091552734,{"date":952,"close":953},"2025-09-19",84.05000305175781,{"date":955,"close":956},"2025-09-22",85.87999725341797,{"date":958,"close":959},"2025-09-23",86.38999938964844,{"date":961,"close":962},"2025-09-24",83.43000030517578,{"date":964,"close":965},"2025-09-25",84.12000274658203,{"date":967,"close":968},"2025-09-26",84.7300033569336,{"date":970,"close":971},"2025-09-29",84.47000122070312,{"date":973,"close":974},"2025-09-30",83.44999694824219,{"date":976,"close":977},"2025-10-01",84.0999984741211,{"date":979,"close":980},"2025-10-02",83.70999908447266,{"date":982,"close":983},"2025-10-03",82.97000122070312,{"date":985,"close":986},"2025-10-06",83.41999816894531,{"date":988,"close":989},"2025-10-07",81.54000091552734,{"date":991,"close":992},"2025-10-08",82.2300033569336,{"date":994,"close":995},"2025-10-09",81.72000122070312,{"date":997,"close":998},"2025-10-10",79.94999694824219,{"date":1000,"close":1001},"2025-10-13",81.5,{"date":1003,"close":1004},"2025-10-14",82.20999908447266,{"date":1006,"close":1007},"2025-10-15",84.31999969482422,{"date":1009,"close":1010},"2025-10-16",84.75,{"date":1012,"close":1013},"2025-10-17",85.55999755859375,{"date":1015,"close":1016},"2025-10-20",86.44999694824219,{"date":1018,"close":1019},"2025-10-21",86.80000305175781,{"date":1021,"close":1022},"2025-10-22",85.56999969482422,{"date":1024,"close":1025},"2025-10-23",85.86000061035156,{"date":1027,"close":1028},"2025-10-24",86.87000274658203,{"date":1030,"close":1031},"2025-10-27",88.70999908447266,{"date":1033,"close":1034},"2025-10-28",88.63999938964844,{"date":1036,"close":1037},"2025-10-29",100.98999786376953,{"date":1039,"close":1040},"2025-10-30",104.33000183105469,{"date":1042,"close":1043},"2025-10-31",103.4800033569336,{"date":1045,"close":1046},"2025-11-03",104.3499984741211,{"date":1048,"close":1049},"2025-11-04",104.44999694824219,{"date":1051,"close":1052},"2025-11-05",106.25,{"date":1054,"close":1055},"2025-11-06",106.2699966430664,{"date":1057,"close":1058},"2025-11-07",107.6500015258789,{"date":1060,"close":1061},"2025-11-10",107.95999908447266,{"date":1063,"close":1064},"2025-11-11",110.66999816894531,{"date":1066,"close":1067},"2025-11-12",110.52999877929688,{"date":1069,"close":1070},"2025-11-13",107.5199966430664,{"date":1072,"close":1073},"2025-11-14",108.63999938964844,{"date":1075,"close":1076},"2025-11-17",107.30999755859375,{"date":1078,"close":1079},"2025-11-18",107.48999786376953,{"date":1081,"close":1082},"2025-11-19",107.93000030517578,{"date":1084,"close":1085},"2025-11-20",105.83999633789062,{"date":1087,"close":1088},"2025-11-21",107.66000366210938,{"date":1090,"close":1091},"2025-11-24",108.04000091552734,{"date":1093,"close":1094},"2025-11-25",112.08000183105469,{"date":1096,"close":1097},"2025-11-26",113.08999633789062,{"date":1099,"close":1100},"2025-11-28",113.5199966430664,{"date":1102,"close":1103},"2025-12-01",113.72000122070312,{"date":1105,"close":1106},"2025-12-02",113.44000244140625,{"date":1108,"close":1109},"2025-12-03",112.95999908447266,{"date":1111,"close":1112},"2025-12-04",111.62999725341797,{"date":1114,"close":1115},"2025-12-05",112.91999816894531,{"date":1117,"close":1094},"2025-12-08",{"date":1119,"close":1120},"2025-12-09",111.83000183105469,{"date":1122,"close":1123},"2025-12-10",112.48999786376953,{"date":1125,"close":1126},"2025-12-11",112.08999633789062,{"date":1128,"close":1129},"2025-12-12",111.01000213623047,{"date":1131,"close":1132},"2025-12-15",110.41999816894531,{"date":1134,"close":1135},"2025-12-16",109.05000305175781,{"date":1137,"close":1138},"2025-12-17",109.79000091552734,{"date":1140,"close":1141},"2025-12-18",111.72000122070312,{"date":1143,"close":1144},"2025-12-19",110.94000244140625,{"date":1146,"close":1147},"2025-12-22",111.5199966430664,{"date":1149,"close":1150},"2025-12-23",111.37999725341797,{"date":1152,"close":1153},"2025-12-24",110.83999633789062,{"date":1155,"close":1156},"2025-12-26",110.88999938964844,{"date":1158,"close":1159},"2025-12-29",111.04000091552734,{"date":1161,"close":1162},"2025-12-30",110.9800033569336,{"date":1164,"close":1165},"2025-12-31",110.18000030517578,{"date":1167,"close":1168},"2026-01-02",111.9000015258789,{"date":1170,"close":1171},"2026-01-05",117.1500015258789,{"date":1173,"close":1174},"2026-01-06",118.41999816894531,{"date":1176,"close":1177},"2026-01-07",123.26000213623047,{"date":1179,"close":1180},"2026-01-08",125.98999786376953,{"date":1182,"close":1183},"2026-01-09",125.47000122070312,{"date":1185,"close":1186},"2026-01-12",125.44999694824219,{"date":1188,"close":1189},"2026-01-13",123.83999633789062,{"date":1191,"close":1192},"2026-01-14",124.31999969482422,{"date":1194,"close":1195},"2026-01-15",126.30999755859375,{"date":1197,"close":1198},"2026-01-16",125.87999725341797,{"date":1200,"close":1201},"2026-01-20",126.9000015258789,{"date":1203,"close":1204},"2026-01-21",129.52000427246094,{"date":1206,"close":1207},"2026-01-22",130.7100067138672,{"date":1209,"close":1210},"2026-01-23",128.6999969482422,{"date":1212,"close":1213},"2026-01-26",128.57000732421875,{"date":1215,"close":1216},"2026-01-27",128.49000549316406,{"date":1218,"close":1219},"2026-01-28",128.1300048828125,{"date":1221,"close":1222},"2026-01-29",122.16999816894531,{"date":1224,"close":1225},"2026-01-30",117.66000366210938,{"date":1227,"close":1228},"2026-02-02",119.41999816894531,{"date":1230,"close":1231},"2026-02-03",120.68000030517578,{"date":1233,"close":1234},"2026-02-04",121.51000213623047,{"date":1236,"close":1237},"2026-02-05",118.75,{"date":1239,"close":1240},"2026-02-06",122.37999725341797,{"date":1242,"close":1243},"2026-02-09",120.45999908447266,{"date":1245,"close":1246},"2026-02-10",120.23999786376953,{"date":1248,"close":1249},"2026-02-11",122.27999877929688,{"date":1251,"close":1252},"2026-02-12",121.37999725341797,{"date":1254,"close":1255},"2026-02-13",124.93000030517578,{"date":1257,"close":1258},"2026-02-17",126.68000030517578,{"date":1260,"close":1261},"2026-02-18",127.80000305175781,{"date":1263,"close":1264},"2026-02-19",128.3300018310547,{"date":1266,"close":1267},"2026-02-20",130.94000244140625,{"date":1269,"close":1270},"2026-02-23",128.4600067138672,{"date":1272,"close":1273},"2026-02-24",130.3000030517578,{"date":1275,"close":1276},"2026-02-25",130.1199951171875,{"date":1278,"close":1279},"2026-02-26",129.66000366210938,{"date":1281,"close":1282},"2026-02-27",129.8000030517578,{"date":142,"close":1284},132.97000122070312,{"date":1286,"close":1287},"2026-03-03",133.8300018310547,{"date":1289,"close":1290},"2026-03-04",133.52000427246094,{"date":1292,"close":1293},"2026-03-05",130.27999877929688,{"date":1295,"close":1296},"2026-03-06",127.5999984741211,{"date":1298,"close":1299},"2026-03-09",125.80999755859375,{"date":1301,"close":1302},"2026-03-10",126.55999755859375,{"date":1304,"close":1305},"2026-03-11",126.31999969482422,{"date":1307,"close":1308},"2026-03-12",124.20999908447266,{"date":1310,"close":1311},"2026-03-13",124.94999694824219,{"date":1313,"close":1314},"2026-03-16",124.30999755859375,{"date":1316,"close":1317},"2026-03-17",128.00999450683594,{"date":1319,"close":1320},"2026-03-18",125.88999938964844,{"date":1322,"close":1323},"2026-03-19",130.13999938964844,{"date":1325,"close":1326},"2026-03-20",130.52000427246094,{"date":1328,"close":1329},"2026-03-23",130.75999450683594,{"date":1331,"close":1332},"2026-03-24",136.35000610351562,{"date":1334,"close":1335},"2026-03-25",135.8800048828125,{"date":1337,"close":1338},"2026-03-26",136.14999389648438,{"date":1340,"close":1341},"2026-03-27",134.1199951171875,{"date":1343,"close":1344},"2026-03-30",134.17999267578125,{"date":1346,"close":1347},"2026-03-31",132.8800048828125,{"date":1349,"close":1350},"2026-04-01",134.82000732421875,{"date":1352,"close":1353},"2026-04-02",135.9199981689453,{"date":1355,"close":1356},"2026-04-06",137.2899932861328,{"date":1358,"close":1359},"2026-04-07",140.50999450683594,{"date":1361,"close":1362},"2026-04-08",140.69000244140625,{"date":1364,"close":1365},"2026-04-09",141.58999633789062,{"date":1367,"close":1368},"2026-04-10",140.3800048828125,{"date":1370,"close":1371},"2026-04-13",141.89999389648438,{"date":1373,"close":1374},"2026-04-14",142.6300048828125,{"date":1376,"close":1377},"2026-04-15",142.49000549316406,{"date":1379,"close":1380},"2026-04-16",143.47999572753906,{"date":1382,"close":1383},"2026-04-17",142.08999633789062,{"date":1385,"close":1386},"2026-04-20",142.86000061035156,{"date":1388,"close":1389},"2026-04-21",143.7100067138672,{"date":1391,"close":1392},"2026-04-22",148.27999877929688,{"date":1394,"close":1395},"2026-04-23",150.85000610351562,{"date":1397,"close":1398},"2026-04-24",150.60000610351562,{"date":1400,"close":1401},"2026-04-27",152.3800048828125,{"date":1403,"close":1404},"2026-04-28",150.94000244140625,{"date":1406,"close":1407},"2026-04-29",152.58999633789062,{"date":1409,"close":1410},"2026-04-30",150.5399932861328,{"date":1412,"close":1413},"2026-05-01",147.22000122070312,{"date":81,"close":1415},144.47999572753906,{"date":1417,"close":1418},"2026-05-05",143.3699951171875,{"date":1420,"close":1421},"2026-05-06",142.5500030517578,{"date":184,"close":1423},142.22000122070312,{"date":1425,"close":1426},"2026-05-08",142.24000549316406,{"date":1428,"close":1429},"2026-05-11",146.08999633789062,{"date":1431,"close":1432},"2026-05-12",143.07000732421875,{"date":1434,"close":1435},"2026-05-13",146.6999969482422,{"date":1437,"close":1438},"2026-05-14",147.3699951171875,{"date":46,"close":1440},145.6999969482422,{"date":1442,"close":1443},"2026-05-18",146.64999389648438,{"date":1445,"close":1446},"2026-05-19",146.6199951171875,{"date":1448,"close":1449},"2026-05-20",148.69000244140625,{"date":1451,"close":1452},"2026-05-21",145.6199951171875,{"date":1454,"close":1455},"2026-05-22",143.33999633789062,{"date":1457,"close":1458},"2026-05-26",144.35000610351562,{"date":1460,"close":1461},"2026-05-27",143.3300018310547,{"date":1463,"close":1464},"2026-05-28",140.4600067138672,{"date":1466,"close":1467},"2026-05-29",140.58999633789062,{"date":1469,"close":1470},"2026-06-01",142.22999572753906,{"date":1472,"close":1473},"2026-06-02",143.3800048828125,{"date":1475,"close":1476},"2026-06-03",144.8000030517578,{"date":1478,"close":1479},"2026-06-04",142.72999572753906,{"date":1481,"close":1482},"2026-06-05",141.0500030517578,{"date":1484,"close":1485},"2026-06-08",141.6300048828125,{"date":1487,"close":1488},"2026-06-09",143.05999755859375,{"date":1490,"close":1491},"2026-06-10",139.55999755859375,{"date":1493,"close":1494},"2026-06-11",140.32000732421875,{"date":1496,"close":1497},"2026-06-12",143.4199981689453,{"date":1499,"close":1500},"2026-06-15",142,{"date":1502,"close":1503},"2026-06-16",141.5500030517578,{"date":1505,"close":1506},"2026-06-17",140.22000122070312,{"date":1508,"close":1509},"2026-06-18",140.63999938964844,{"date":1511,"close":1512},"2026-06-22",141.32000732421875,{"date":1514,"close":1515},"2026-06-23",138.22999572753906,{"date":1517,"close":1518},"2026-06-24",137.1300048828125,{"date":1520,"close":1521},"2026-06-25",138.5500030517578,{"date":1523,"close":1524},"2026-06-26",136.77999877929688,{"date":1526,"close":1527},"2026-06-29",137.42999267578125,{"date":1529,"close":1530},"2026-06-30",135.97000122070312,{"date":1532,"close":1533},"2026-07-01",130.97000122070312,{"date":1535,"close":1536},"2026-07-02",129.83999633789062,{"date":1538,"close":1284},"2026-07-06",{"date":1540,"close":1541},"2026-07-07",133.91000366210938,{"date":1543,"close":1544},"2026-07-08",141.50999450683594,{"date":1546,"close":1374},"2026-07-09",{"date":1548,"close":1549},"2026-07-10",143.75,{"date":1551,"close":1552},"2026-07-13",142.75999450683594,{"date":1554,"close":1555},"2026-07-14",145.0399932861328,{"date":1557,"close":1558},"2026-07-15",141.88999938964844,{"date":1560,"close":1561},"2026-07-16",143.36000061035156,{"date":1563,"close":1564},"2026-07-17",144.16000366210938,{"date":1566,"close":1567},"2026-07-20",144.52999877929688,{"date":1569,"close":1570},"2026-07-21",148.6999969482422,{"date":1572,"close":1573},"2026-07-22",149.2100067138672,{"date":1575,"close":1576},"2026-07-23",149.10000610351562,{"date":1578,"close":1579},"2026-07-27",145.0800018310547,{"date":1581,"close":1582},"2026-07-28",145.38999938964844,{"date":1584,"close":1585},"2026-07-29",131.07000732421875,{"date":1587,"close":1588},"2026-07-30",132.33999633789062,{"date":182,"close":1590},131.13999938964844,{"count":186,"fetchedAt":1592,"source":177},"2026-08-03T00:11:54.898Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1594},"\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>",1785715914858]