[{"data":1,"prerenderedAt":1588},["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-LBRDK":25,"$fCxmZ3-OFFFf5-RK4gfwDmqkhVsz5-skeOwgsXI1V0dk":26,"ticker-mcap-LBRDK":179,"ticker-profile-LBRDK":189,"ticker-earnings-LBRDK":203,"ticker-congress-LBRDK":207,"i-lucide:info":1586},{"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":175},{"identity":28,"transactions":33,"sectorSlug":155,"relatedTickers":156},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1611983","Liberty Broadband Corp","Transportation & Utilities","LBRDK",[34,48,57,64,69,76,81,90,103,117,124,133,140,148],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-08-12T00:00:00.000Z","0001225208-26-007086-0","4","Wendling Brian J","CAO\u002FPFO","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1663090\u002F000122520826007086\u002F0001225208-26-007086-index.htm",1461,16016,"M","2026-08-10","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":45,"intentLabel":55,"signalQuality":56},"0001225208-26-007086-1",35.88,498,15518,17868.24,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":35,"filingId":58,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":61,"shares":62,"sharesOwnedAfter":63,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001225208-26-007088-0","Wilm Renee L","Chief Legal\u002FAdmin Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1789667\u002F000122520826007088\u002F0001225208-26-007088-index.htm",2850,13283,{"cik":29,"filedAt":35,"filingId":65,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":61,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":54,"transactionDate":45,"intentLabel":55,"signalQuality":56},"0001225208-26-007088-1",971,12312,34839.48,{"cik":29,"filedAt":35,"filingId":70,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001225208-26-007085-0","Patterson Martin Edward","President and CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1848881\u002F000122520826007085\u002F0001225208-26-007085-index.htm",414,19852,{"cik":29,"filedAt":35,"filingId":77,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":73,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":54,"transactionDate":45,"intentLabel":55,"signalQuality":56},"0001225208-26-007085-1",7767,12085,278679.96,{"cik":29,"filedAt":82,"filingId":83,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":87,"transactionDate":88,"intentLabel":89,"signalQuality":56},"2026-08-06T00:00:00.000Z","0001225208-26-007025-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1848881\u002F000122520826007025\u002F0001225208-26-007025-index.htm",16722,19438,"A","2026-08-05","Stock award",{"cik":29,"filedAt":91,"filingId":92,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":98,"transactionDate":99,"intentLabel":100,"signalQuality":101,"insiderHistory":102},"2026-06-16T00:00:00.000Z","0001225208-26-006070-0",33.318,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1789667\u002F000122520826006070\u002F0001225208-26-006070-index.htm",239,10433,7963.0019999999995,"S","2026-06-15","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":104,"filingId":105,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":106,"ownerTitle":107,"ownershipType":40,"pricePerShare":108,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":98,"transactionDate":113,"intentLabel":100,"signalQuality":101,"insiderHistory":114},"2026-02-23T00:00:00.000Z","0001225208-26-002386-0","WARGO J DAVID","",55.3717,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1082013\u002F000122520826002386\u002F0001225208-26-002386-index.htm",7000,12150,387601.89999999997,"2026-02-18",{"daysSinceLastFiling":115,"isFirstFiling":6,"priorFilingDate":116},12,"2026-02-11T00:00:00.000Z",{"cik":29,"filedAt":104,"filingId":118,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":106,"ownerTitle":107,"ownershipType":40,"pricePerShare":119,"rawFilingUrl":109,"shares":120,"sharesOwnedAfter":121,"totalValue":122,"transactionCode":98,"transactionDate":113,"intentLabel":100,"signalQuality":101,"insiderHistory":123},"0001225208-26-002386-1",55.5443,18000,20057,999797.4,{"daysSinceLastFiling":115,"isFirstFiling":6,"priorFilingDate":116},{"cik":29,"filedAt":116,"filingId":125,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":106,"ownerTitle":107,"ownershipType":40,"pricePerShare":126,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":98,"transactionDate":131,"intentLabel":100,"signalQuality":101,"insiderHistory":132},"0001225208-26-001688-0",57.1721,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1082013\u002F000122520826001688\u002F0001225208-26-001688-index.htm",12392,19150,708476.6632,"2026-02-10",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":116,"filingId":134,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":106,"ownerTitle":107,"ownershipType":40,"pricePerShare":135,"rawFilingUrl":127,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":98,"transactionDate":131,"intentLabel":100,"signalQuality":101,"insiderHistory":139},"0001225208-26-001688-1",57.3457,32058,38057,1838388.4506,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":116,"filingId":141,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":106,"ownerTitle":107,"ownershipType":142,"pricePerShare":143,"rawFilingUrl":127,"shares":144,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":98,"transactionDate":131,"intentLabel":100,"signalQuality":101,"insiderHistory":147},"0001225208-26-001688-2","I",57.48,530,471,30464.399999999998,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":116,"filingId":149,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":106,"ownerTitle":107,"ownershipType":142,"pricePerShare":150,"rawFilingUrl":127,"shares":151,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":98,"transactionDate":131,"intentLabel":100,"signalQuality":101,"insiderHistory":154},"0001225208-26-001688-3",57.65,1702,1452,98120.3,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"transportation-utilities",[157,160,163,166,169,172],{"ticker":158,"issuerName":159},"BKNG","Booking Holdings Inc.",{"ticker":161,"issuerName":162},"ROKU","ROKU, INC",{"ticker":164,"issuerName":165},"WCN","Waste Connections, Inc.",{"ticker":167,"issuerName":168},"RCL","ROYAL CARIBBEAN CRUISES LTD",{"ticker":170,"issuerName":171},"LILA","Liberty Latin America Ltd.",{"ticker":173,"issuerName":174},"JBHT","HUNT J B TRANSPORT SERVICES INC",{"count":176,"fetchedAt":177,"source":178},14,"2026-08-16T00:00:38.591Z","sqlite",{"data":180,"meta":186},{"value":181,"quality":182,"closeDate":183,"ageDays":184,"sharesAsOf":185},5231520263.671875,"fresh","2026-08-14",2,"2026-03-31",{"count":187,"fetchedAt":188,"source":178},1,"2026-08-16T00:00:38.593Z",{"data":190,"meta":202},{"ticker":32,"ceo":191,"industry":192,"fullTimeEmployees":193,"ipoDate":194,"country":195,"state":196,"city":197,"website":198,"exchangeShort":25,"marketCap":25,"beta":199,"range52w":200,"fetchedAt":201},"Martin Edward Patterson","Telecommunications Services",1900,"2014-11-05","US","CO","Englewood","https:\u002F\u002Fwww.libertybroadband.com",0.649,"29.08-91.79","2026-07-19T16:01:48.550Z",{"count":187,"fetchedAt":188,"source":178},{"data":204,"meta":206},{"ticker":32,"points":205},[],{"count":187,"fetchedAt":188,"source":178},{"data":208,"meta":1584},{"congressTrades":209,"insiderTrades":210,"priceHistory":225,"ticker":32},[],[211,212,213,214,215,216,217,218,219,220,221,222,223,224],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":58,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":61,"shares":62,"sharesOwnedAfter":63,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":65,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":61,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":54,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":70,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":77,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":73,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":54,"transactionDate":45},{"cik":29,"filedAt":82,"filingId":83,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":87,"transactionDate":88},{"cik":29,"filedAt":91,"filingId":92,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":98,"transactionDate":99},{"cik":29,"filedAt":104,"filingId":105,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":106,"ownerTitle":107,"ownershipType":40,"pricePerShare":108,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":98,"transactionDate":113},{"cik":29,"filedAt":104,"filingId":118,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":106,"ownerTitle":107,"ownershipType":40,"pricePerShare":119,"rawFilingUrl":109,"shares":120,"sharesOwnedAfter":121,"totalValue":122,"transactionCode":98,"transactionDate":113},{"cik":29,"filedAt":116,"filingId":125,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":106,"ownerTitle":107,"ownershipType":40,"pricePerShare":126,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":98,"transactionDate":131},{"cik":29,"filedAt":116,"filingId":134,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":106,"ownerTitle":107,"ownershipType":40,"pricePerShare":135,"rawFilingUrl":127,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":98,"transactionDate":131},{"cik":29,"filedAt":116,"filingId":141,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":106,"ownerTitle":107,"ownershipType":142,"pricePerShare":143,"rawFilingUrl":127,"shares":144,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":98,"transactionDate":131},{"cik":29,"filedAt":116,"filingId":149,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":106,"ownerTitle":107,"ownershipType":142,"pricePerShare":150,"rawFilingUrl":127,"shares":151,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":98,"transactionDate":131},[226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1084,1087,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1215,1218,1221,1224,1227,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1469,1472,1475,1478,1481,1484,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1520,1523,1526,1529,1532,1534,1537,1540,1543,1546,1549,1552,1555,1558,1561,1564,1567,1569,1572,1575,1576,1579,1582],{"date":227,"close":228},"2021-08-20",175.0936279296875,{"date":230,"close":231},"2021-08-27",177.45318603515625,{"date":233,"close":234},"2021-09-03",178.6516876220703,{"date":236,"close":237},"2021-09-10",171.43258666992188,{"date":239,"close":240},"2021-09-17",166.3389434814453,{"date":242,"close":243},"2021-09-24",164.494384765625,{"date":245,"close":246},"2021-10-01",164.34457397460938,{"date":248,"close":249},"2021-10-08",157.7715301513672,{"date":251,"close":252},"2021-10-15",156.37640380859375,{"date":254,"close":255},"2021-10-22",164.8408203125,{"date":257,"close":258},"2021-10-29",152.1067352294922,{"date":260,"close":261},"2021-11-05",158.12733459472656,{"date":263,"close":264},"2021-11-12",156.61048889160156,{"date":266,"close":267},"2021-11-19",155.29962158203125,{"date":269,"close":270},"2021-11-26",150.8426971435547,{"date":272,"close":273},"2021-12-03",150.96441650390625,{"date":275,"close":276},"2021-12-10",139.77528381347656,{"date":278,"close":279},"2021-12-17",145.60861206054688,{"date":281,"close":282},"2021-12-23",148.7359619140625,{"date":284,"close":270},"2021-12-31",{"date":286,"close":287},"2022-01-07",142.30337524414062,{"date":289,"close":290},"2022-01-14",141.32022094726562,{"date":292,"close":293},"2022-01-21",132.5,{"date":295,"close":296},"2022-01-28",137.86517333984375,{"date":298,"close":299},"2022-02-04",143.23033142089844,{"date":301,"close":302},"2022-02-11",142.6685333251953,{"date":304,"close":305},"2022-02-18",138.8389434814453,{"date":307,"close":308},"2022-02-25",137.90261840820312,{"date":310,"close":311},"2022-03-04",127.18164825439453,{"date":313,"close":314},"2022-03-11",129.45692443847656,{"date":316,"close":317},"2022-03-18",132.23782348632812,{"date":319,"close":320},"2022-03-25",129.0074920654297,{"date":322,"close":323},"2022-04-01",129.99063110351562,{"date":325,"close":326},"2022-04-08",130.1591796875,{"date":328,"close":329},"2022-04-14",129.2509307861328,{"date":331,"close":332},"2022-04-22",120.78651428222656,{"date":334,"close":335},"2022-04-29",104.70037841796875,{"date":337,"close":338},"2022-05-06",107.27528381347656,{"date":340,"close":341},"2022-05-13",109.7846450805664,{"date":343,"close":344},"2022-05-20",110.9176025390625,{"date":346,"close":347},"2022-05-27",117.6591796875,{"date":349,"close":350},"2022-06-03",114.41011047363281,{"date":352,"close":353},"2022-06-10",111.09550476074219,{"date":355,"close":356},"2022-06-17",102.47190856933594,{"date":358,"close":359},"2022-06-24",107.93070983886719,{"date":361,"close":362},"2022-07-01",111.60112762451172,{"date":364,"close":365},"2022-07-08",109.21348571777344,{"date":367,"close":344},"2022-07-15",{"date":369,"close":370},"2022-07-22",115.4681625366211,{"date":372,"close":373},"2022-07-29",101.994384765625,{"date":375,"close":376},"2022-08-05",108.4176025390625,{"date":378,"close":379},"2022-08-12",111.40449523925781,{"date":381,"close":382},"2022-08-19",107.14419555664062,{"date":384,"close":385},"2022-08-26",98.15543365478516,{"date":387,"close":388},"2022-09-02",93.3801498413086,{"date":390,"close":391},"2022-09-09",92.63108825683594,{"date":393,"close":394},"2022-09-16",85.51498413085938,{"date":396,"close":397},"2022-09-23",75.30899047851562,{"date":399,"close":400},"2022-09-30",69.10112762451172,{"date":402,"close":403},"2022-10-07",71.04869079589844,{"date":405,"close":406},"2022-10-14",70.93633270263672,{"date":408,"close":409},"2022-10-21",70.2902603149414,{"date":411,"close":412},"2022-10-28",79.21348571777344,{"date":414,"close":415},"2022-11-04",75.505615234375,{"date":417,"close":418},"2022-11-11",85.09363555908203,{"date":420,"close":421},"2022-11-18",80.76779174804688,{"date":423,"close":424},"2022-11-25",84.59738159179688,{"date":426,"close":427},"2022-12-02",84.81273651123047,{"date":429,"close":430},"2022-12-09",82.5374526977539,{"date":432,"close":433},"2022-12-16",65.18726348876953,{"date":435,"close":436},"2022-12-23",70.11235809326172,{"date":438,"close":439},"2022-12-30",71.41385650634766,{"date":441,"close":442},"2023-01-06",78.62359619140625,{"date":444,"close":445},"2023-01-13",82.68726348876953,{"date":447,"close":448},"2023-01-20",85.40261840820312,{"date":450,"close":451},"2023-01-27",85.69288635253906,{"date":453,"close":454},"2023-02-03",87.8745346069336,{"date":456,"close":457},"2023-02-10",86.4232177734375,{"date":459,"close":460},"2023-02-17",86.53558349609375,{"date":462,"close":463},"2023-02-24",82.82771301269531,{"date":465,"close":466},"2023-03-03",81.56366729736328,{"date":468,"close":469},"2023-03-10",71.90074920654297,{"date":471,"close":472},"2023-03-17",74.60674285888672,{"date":474,"close":475},"2023-03-24",73.72659301757812,{"date":477,"close":478},"2023-03-31",76.49813079833984,{"date":480,"close":481},"2023-04-06",75.26216888427734,{"date":483,"close":484},"2023-04-14",72.9681625366211,{"date":486,"close":487},"2023-04-21",70.83333587646484,{"date":489,"close":490},"2023-04-28",79.38201904296875,{"date":492,"close":493},"2023-05-05",75.01873016357422,{"date":495,"close":496},"2023-05-12",72.06929016113281,{"date":498,"close":499},"2023-05-19",72.60299682617188,{"date":501,"close":502},"2023-05-26",70.24344635009766,{"date":504,"close":505},"2023-06-02",69.7846450805664,{"date":507,"close":508},"2023-06-09",69.14794158935547,{"date":510,"close":511},"2023-06-16",71.72284698486328,{"date":513,"close":514},"2023-06-23",66.25468444824219,{"date":516,"close":517},"2023-06-30",75.00936126708984,{"date":519,"close":520},"2023-07-07",76.41385650634766,{"date":522,"close":523},"2023-07-14",77.02246856689453,{"date":525,"close":526},"2023-07-21",82.2471923828125,{"date":528,"close":529},"2023-07-28",81.81648254394531,{"date":531,"close":532},"2023-08-04",85.14044952392578,{"date":534,"close":535},"2023-08-11",87.07865142822266,{"date":537,"close":538},"2023-08-18",83.8857650756836,{"date":540,"close":541},"2023-08-25",83.164794921875,{"date":543,"close":544},"2023-09-01",85.45880126953125,{"date":546,"close":547},"2023-09-08",84.15730285644531,{"date":549,"close":550},"2023-09-15",85.97378540039062,{"date":552,"close":553},"2023-09-22",86.62921142578125,{"date":555,"close":556},"2023-09-29",85.505615234375,{"date":558,"close":559},"2023-10-06",84.03558349609375,{"date":561,"close":562},"2023-10-13",86.77902221679688,{"date":564,"close":565},"2023-10-20",84.20411682128906,{"date":567,"close":568},"2023-10-27",72.59363555908203,{"date":570,"close":571},"2023-11-03",80.664794921875,{"date":573,"close":574},"2023-11-10",77.4625473022461,{"date":576,"close":577},"2023-11-17",78.02434539794922,{"date":579,"close":580},"2023-11-24",78.21160888671875,{"date":582,"close":583},"2023-12-01",78.89513397216797,{"date":585,"close":586},"2023-12-08",70.78651428222656,{"date":588,"close":589},"2023-12-15",72.48126983642578,{"date":591,"close":592},"2023-12-22",73.46441650390625,{"date":594,"close":595},"2023-12-29",75.45880126953125,{"date":597,"close":598},"2024-01-05",72.10674285888672,{"date":600,"close":601},"2024-01-12",71.5449447631836,{"date":603,"close":604},"2024-01-19",73.14606475830078,{"date":606,"close":607},"2024-01-26",75.32771301269531,{"date":609,"close":610},"2024-02-02",62.62172317504883,{"date":612,"close":613},"2024-02-09",57.09737777709961,{"date":615,"close":616},"2024-02-16",56.52621841430664,{"date":618,"close":619},"2024-02-23",58.052433013916016,{"date":621,"close":622},"2024-03-01",56.535579681396484,{"date":624,"close":625},"2024-03-08",53.267791748046875,{"date":627,"close":628},"2024-03-15",53.717227935791016,{"date":630,"close":631},"2024-03-22",52.43445587158203,{"date":633,"close":634},"2024-03-28",53.586143493652344,{"date":636,"close":637},"2024-04-05",48.04307174682617,{"date":639,"close":640},"2024-04-12",45.48689270019531,{"date":642,"close":643},"2024-04-19",46.70412063598633,{"date":645,"close":646},"2024-04-26",46.11423110961914,{"date":648,"close":649},"2024-05-03",48.576778411865234,{"date":651,"close":652},"2024-05-10",49.68164825439453,{"date":654,"close":655},"2024-05-17",50.009361267089844,{"date":657,"close":658},"2024-05-24",48.08988952636719,{"date":660,"close":661},"2024-05-31",50.64606857299805,{"date":663,"close":664},"2024-06-07",48.35205841064453,{"date":666,"close":667},"2024-06-14",47.0224723815918,{"date":669,"close":670},"2024-06-21",49.28839111328125,{"date":672,"close":673},"2024-06-28",51.32958984375,{"date":675,"close":676},"2024-07-05",50.92696762084961,{"date":678,"close":679},"2024-07-12",51.7696647644043,{"date":681,"close":682},"2024-07-19",53.24906539916992,{"date":684,"close":685},"2024-07-26",60.64606857299805,{"date":687,"close":688},"2024-08-02",61.85393142700195,{"date":690,"close":691},"2024-08-09",60.54307174682617,{"date":693,"close":694},"2024-08-16",58.67041015625,{"date":696,"close":697},"2024-08-23",58.174156188964844,{"date":699,"close":700},"2024-08-30",58.408241271972656,{"date":702,"close":703},"2024-09-06",56.77902603149414,{"date":705,"close":706},"2024-09-13",57.284645080566406,{"date":708,"close":709},"2024-09-20",56.479400634765625,{"date":711,"close":712},"2024-09-27",73.164794921875,{"date":714,"close":715},"2024-10-04",72.9494400024414,{"date":717,"close":718},"2024-10-11",73.97003936767578,{"date":720,"close":721},"2024-10-18",74.6254653930664,{"date":723,"close":724},"2024-10-25",76.67603302001953,{"date":726,"close":727},"2024-11-01",84.17603302001953,{"date":729,"close":730},"2024-11-08",91.5823974609375,{"date":732,"close":733},"2024-11-15",82.6966323852539,{"date":735,"close":736},"2024-11-22",81.3857650756836,{"date":738,"close":739},"2024-11-29",79.71910095214844,{"date":741,"close":742},"2024-12-06",80.99250793457031,{"date":744,"close":745},"2024-12-13",77.13483428955078,{"date":747,"close":748},"2024-12-20",72.56554412841797,{"date":750,"close":751},"2024-12-27",71.12359619140625,{"date":753,"close":754},"2025-01-03",72.6591796875,{"date":756,"close":757},"2025-01-10",68.81085968017578,{"date":759,"close":760},"2025-01-17",71.62921142578125,{"date":762,"close":763},"2025-01-24",76.02059936523438,{"date":765,"close":766},"2025-01-31",71.77902221679688,{"date":768,"close":769},"2025-02-07",72.77153778076172,{"date":771,"close":772},"2025-02-14",76.3857650756836,{"date":774,"close":775},"2025-02-21",76.17977142333984,{"date":777,"close":523},"2025-02-28",{"date":779,"close":780},"2025-03-07",81.5823974609375,{"date":782,"close":783},"2025-03-14",76.19850158691406,{"date":785,"close":786},"2025-03-21",78.36141967773438,{"date":788,"close":789},"2025-03-28",79.7097396850586,{"date":791,"close":792},"2025-04-04",72.19100952148438,{"date":794,"close":795},"2025-04-11",71.94756317138672,{"date":797,"close":798},"2025-04-17",73.23970031738281,{"date":800,"close":801},"2025-04-25",80.73970031738281,{"date":803,"close":804},"2025-05-02",83.84831237792969,{"date":806,"close":807},"2025-05-09",87.0505599975586,{"date":809,"close":810},"2025-05-16",94.8408203125,{"date":812,"close":813},"2025-05-23",90.0374526977539,{"date":815,"close":816},"2025-05-30",87.82771301269531,{"date":818,"close":819},"2025-06-06",88.164794921875,{"date":821,"close":822},"2025-06-13",86.35768127441406,{"date":824,"close":825},"2025-06-20",86.37640380859375,{"date":827,"close":813},"2025-06-27",{"date":829,"close":830},"2025-07-03",94.15730285644531,{"date":832,"close":833},"2025-07-11",88.83895111083984,{"date":835,"close":836},"2025-07-18",87.37999725341797,{"date":838,"close":839},"2025-07-25",70.22000122070312,{"date":841,"close":842},"2025-08-01",60.11000061035156,{"date":844,"close":845},"2025-08-08",58.29999923706055,{"date":847,"close":848},"2025-08-13",61.349998474121094,{"date":850,"close":851},"2025-08-14",60.20000076293945,{"date":853,"close":854},"2025-08-15",61.58000183105469,{"date":856,"close":857},"2025-08-18",61.380001068115234,{"date":859,"close":860},"2025-08-19",61.400001525878906,{"date":862,"close":863},"2025-08-20",61.209999084472656,{"date":865,"close":866},"2025-08-21",61.4900016784668,{"date":868,"close":869},"2025-08-22",63.619998931884766,{"date":871,"close":872},"2025-08-25",62.650001525878906,{"date":874,"close":875},"2025-08-26",61.150001525878906,{"date":877,"close":878},"2025-08-27",61.790000915527344,{"date":880,"close":881},"2025-08-28",60.4900016784668,{"date":883,"close":884},"2025-08-29",60.86000061035156,{"date":886,"close":887},"2025-09-02",60.65999984741211,{"date":889,"close":890},"2025-09-03",59.95000076293945,{"date":892,"close":893},"2025-09-04",59.47999954223633,{"date":895,"close":896},"2025-09-05",59.97999954223633,{"date":898,"close":899},"2025-09-08",60.540000915527344,{"date":901,"close":902},"2025-09-09",60.459999084472656,{"date":904,"close":905},"2025-09-10",60.400001525878906,{"date":907,"close":908},"2025-09-11",60.790000915527344,{"date":910,"close":911},"2025-09-12",60.54999923706055,{"date":913,"close":914},"2025-09-15",59.959999084472656,{"date":916,"close":917},"2025-09-16",60.09000015258789,{"date":919,"close":920},"2025-09-17",61.720001220703125,{"date":922,"close":923},"2025-09-18",60.290000915527344,{"date":925,"close":926},"2025-09-19",60.40999984741211,{"date":928,"close":863},"2025-09-22",{"date":930,"close":931},"2025-09-23",61.29999923706055,{"date":933,"close":934},"2025-09-24",60.470001220703125,{"date":936,"close":937},"2025-09-25",62.209999084472656,{"date":939,"close":940},"2025-09-26",62.88999938964844,{"date":942,"close":943},"2025-09-29",63.5099983215332,{"date":945,"close":946},"2025-09-30",63.540000915527344,{"date":948,"close":949},"2025-10-01",63.369998931884766,{"date":951,"close":952},"2025-10-02",62.08000183105469,{"date":954,"close":955},"2025-10-03",64.52999877929688,{"date":957,"close":958},"2025-10-06",65.22000122070312,{"date":960,"close":961},"2025-10-07",63.779998779296875,{"date":963,"close":964},"2025-10-08",63.380001068115234,{"date":966,"close":967},"2025-10-09",61.189998626708984,{"date":969,"close":970},"2025-10-10",59.7599983215332,{"date":972,"close":973},"2025-10-13",59.63999938964844,{"date":975,"close":976},"2025-10-14",61.41999816894531,{"date":978,"close":979},"2025-10-15",61.02000045776367,{"date":981,"close":982},"2025-10-16",58.810001373291016,{"date":984,"close":985},"2025-10-17",58.36000061035156,{"date":987,"close":988},"2025-10-20",58,{"date":990,"close":991},"2025-10-21",58.18000030517578,{"date":993,"close":994},"2025-10-22",56.33000183105469,{"date":996,"close":997},"2025-10-23",56.18000030517578,{"date":999,"close":1000},"2025-10-24",56.34000015258789,{"date":1002,"close":1003},"2025-10-27",56.52000045776367,{"date":1005,"close":1006},"2025-10-28",57.29999923706055,{"date":1008,"close":1009},"2025-10-29",55.61000061035156,{"date":1011,"close":1012},"2025-10-30",53.20000076293945,{"date":1014,"close":1015},"2025-10-31",53.81999969482422,{"date":1017,"close":1018},"2025-11-03",51.349998474121094,{"date":1020,"close":1021},"2025-11-04",50.88999938964844,{"date":1023,"close":1024},"2025-11-05",51.88999938964844,{"date":1026,"close":1027},"2025-11-06",50.209999084472656,{"date":1029,"close":1030},"2025-11-07",50.72999954223633,{"date":1032,"close":1033},"2025-11-10",48.650001525878906,{"date":1035,"close":1036},"2025-11-11",48.38999938964844,{"date":1038,"close":1039},"2025-11-12",49.220001220703125,{"date":1041,"close":1042},"2025-11-13",47.38999938964844,{"date":1044,"close":1045},"2025-11-14",47.0099983215332,{"date":1047,"close":1048},"2025-11-17",46.619998931884766,{"date":1050,"close":1051},"2025-11-18",46.369998931884766,{"date":1053,"close":1054},"2025-11-19",44.880001068115234,{"date":1056,"close":1057},"2025-11-20",44.95000076293945,{"date":1059,"close":1060},"2025-11-21",46.9900016784668,{"date":1062,"close":1063},"2025-11-24",46.029998779296875,{"date":1065,"close":1066},"2025-11-25",46.439998626708984,{"date":1068,"close":1069},"2025-11-26",46.209999084472656,{"date":1071,"close":1072},"2025-11-28",46.290000915527344,{"date":1074,"close":1075},"2025-12-01",45.54999923706055,{"date":1077,"close":1078},"2025-12-02",45.7400016784668,{"date":1080,"close":1081},"2025-12-03",46.34000015258789,{"date":1083,"close":1072},"2025-12-04",{"date":1085,"close":1086},"2025-12-05",47.4900016784668,{"date":1088,"close":1042},"2025-12-08",{"date":1090,"close":1091},"2025-12-09",47.54999923706055,{"date":1093,"close":1094},"2025-12-10",49.529998779296875,{"date":1096,"close":1097},"2025-12-11",49.20000076293945,{"date":1099,"close":1100},"2025-12-12",47.97999954223633,{"date":1102,"close":1103},"2025-12-15",48.61000061035156,{"date":1105,"close":1106},"2025-12-16",49.0099983215332,{"date":1108,"close":1109},"2025-12-17",48.66999816894531,{"date":1111,"close":1112},"2025-12-18",48.08000183105469,{"date":1114,"close":1115},"2025-12-19",47.77000045776367,{"date":1117,"close":1118},"2025-12-22",48.04999923706055,{"date":1120,"close":1115},"2025-12-23",{"date":1122,"close":1123},"2025-12-24",48.45000076293945,{"date":1125,"close":1126},"2025-12-26",48.25,{"date":1128,"close":1129},"2025-12-29",48.72999954223633,{"date":1131,"close":1132},"2025-12-30",48.81999969482422,{"date":1134,"close":1135},"2025-12-31",48.599998474121094,{"date":1137,"close":1138},"2026-01-02",48.7400016784668,{"date":1140,"close":1141},"2026-01-05",48.95000076293945,{"date":1143,"close":1144},"2026-01-06",49.060001373291016,{"date":1146,"close":1147},"2026-01-07",48.06999969482422,{"date":1149,"close":1150},"2026-01-08",48.84000015258789,{"date":1152,"close":1144},"2026-01-09",{"date":1154,"close":1155},"2026-01-12",48.13999938964844,{"date":1157,"close":1158},"2026-01-13",46.119998931884766,{"date":1160,"close":1161},"2026-01-14",47.189998626708984,{"date":1163,"close":1164},"2026-01-15",45.34000015258789,{"date":1166,"close":1167},"2026-01-16",44.16999816894531,{"date":1169,"close":1170},"2026-01-20",42.90999984741211,{"date":1172,"close":1173},"2026-01-21",43.720001220703125,{"date":1175,"close":1176},"2026-01-22",44.91999816894531,{"date":1178,"close":1179},"2026-01-23",44.619998931884766,{"date":1181,"close":1182},"2026-01-26",45.099998474121094,{"date":1184,"close":1185},"2026-01-27",42.560001373291016,{"date":1187,"close":1188},"2026-01-28",42.56999969482422,{"date":1190,"close":1191},"2026-01-29",44.58000183105469,{"date":1193,"close":1194},"2026-01-30",48.11000061035156,{"date":1196,"close":1197},"2026-02-02",49.70000076293945,{"date":1199,"close":1200},"2026-02-03",49.5099983215332,{"date":1202,"close":1203},"2026-02-04",52.31999969482422,{"date":1205,"close":1206},"2026-02-05",52.02000045776367,{"date":1208,"close":1209},"2026-02-06",53.7599983215332,{"date":1211,"close":1212},"2026-02-09",55.380001068115234,{"date":131,"close":1214},57.650001525878906,{"date":1216,"close":1217},"2026-02-11",56.13999938964844,{"date":1219,"close":1220},"2026-02-12",55.459999084472656,{"date":1222,"close":1223},"2026-02-13",55.599998474121094,{"date":1225,"close":1226},"2026-02-17",55.09000015258789,{"date":113,"close":1228},55.65999984741211,{"date":1230,"close":1231},"2026-02-19",53.959999084472656,{"date":1233,"close":1234},"2026-02-20",53.58000183105469,{"date":1236,"close":1237},"2026-02-23",52.970001220703125,{"date":1239,"close":1240},"2026-02-24",53.97999954223633,{"date":1242,"close":1243},"2026-02-25",52.540000915527344,{"date":1245,"close":1246},"2026-02-26",53.08000183105469,{"date":1248,"close":1249},"2026-02-27",54.61000061035156,{"date":1251,"close":1252},"2026-03-02",54.369998931884766,{"date":1254,"close":1255},"2026-03-03",53.43000030517578,{"date":1257,"close":1258},"2026-03-04",54.060001373291016,{"date":1260,"close":1261},"2026-03-05",53.66999816894531,{"date":1263,"close":1264},"2026-03-06",54.119998931884766,{"date":1266,"close":1267},"2026-03-09",51.939998626708984,{"date":1269,"close":1270},"2026-03-10",50.970001220703125,{"date":1272,"close":1273},"2026-03-11",52.209999084472656,{"date":1275,"close":1276},"2026-03-12",50.119998931884766,{"date":1278,"close":1279},"2026-03-13",50.7400016784668,{"date":1281,"close":1282},"2026-03-16",50.68000030517578,{"date":1284,"close":1285},"2026-03-17",51.849998474121094,{"date":1287,"close":1288},"2026-03-18",48.5099983215332,{"date":1290,"close":1291},"2026-03-19",49.18000030517578,{"date":1293,"close":1294},"2026-03-20",49.47999954223633,{"date":1296,"close":1297},"2026-03-23",50.369998931884766,{"date":1299,"close":1300},"2026-03-24",50.619998931884766,{"date":1302,"close":1303},"2026-03-25",50.939998626708984,{"date":1305,"close":1306},"2026-03-26",50.81999969482422,{"date":1308,"close":1309},"2026-03-27",51.040000915527344,{"date":1311,"close":1312},"2026-03-30",51.459999084472656,{"date":185,"close":1314},50.29999923706055,{"date":1316,"close":1317},"2026-04-01",50.310001373291016,{"date":1319,"close":1320},"2026-04-02",51.189998626708984,{"date":1322,"close":1323},"2026-04-06",51.31999969482422,{"date":1325,"close":1326},"2026-04-07",52.130001068115234,{"date":1328,"close":1329},"2026-04-08",51.630001068115234,{"date":1331,"close":1332},"2026-04-09",52.09000015258789,{"date":1334,"close":1335},"2026-04-10",51.130001068115234,{"date":1337,"close":1338},"2026-04-13",52.79999923706055,{"date":1340,"close":1341},"2026-04-14",50.349998474121094,{"date":1343,"close":1344},"2026-04-15",51.439998626708984,{"date":1346,"close":1347},"2026-04-16",55.040000915527344,{"date":1349,"close":1350},"2026-04-17",55.22999954223633,{"date":1352,"close":1353},"2026-04-20",57.09000015258789,{"date":1355,"close":1356},"2026-04-21",56.400001525878906,{"date":1358,"close":1359},"2026-04-22",56.619998931884766,{"date":1361,"close":1362},"2026-04-23",56.470001220703125,{"date":1364,"close":1365},"2026-04-24",41.939998626708984,{"date":1367,"close":1368},"2026-04-27",40.61000061035156,{"date":1370,"close":1371},"2026-04-28",40.20000076293945,{"date":1373,"close":1374},"2026-04-29",36.959999084472656,{"date":1376,"close":1377},"2026-04-30",38.4900016784668,{"date":1379,"close":1380},"2026-05-01",40.099998474121094,{"date":1382,"close":1383},"2026-05-04",38.630001068115234,{"date":1385,"close":1374},"2026-05-05",{"date":1387,"close":1388},"2026-05-06",36.54999923706055,{"date":1390,"close":1391},"2026-05-07",37.369998931884766,{"date":1393,"close":1394},"2026-05-08",36.099998474121094,{"date":1396,"close":1397},"2026-05-11",34.470001220703125,{"date":1399,"close":1400},"2026-05-12",34.5099983215332,{"date":1402,"close":1403},"2026-05-13",33.400001525878906,{"date":1405,"close":1406},"2026-05-14",34.54999923706055,{"date":1408,"close":1409},"2026-05-15",32.7599983215332,{"date":1411,"close":1412},"2026-05-18",33.02000045776367,{"date":1414,"close":1415},"2026-05-19",33.310001373291016,{"date":1417,"close":1418},"2026-05-20",33.83000183105469,{"date":1420,"close":1421},"2026-05-21",34.84000015258789,{"date":1423,"close":1424},"2026-05-22",33.95000076293945,{"date":1426,"close":1427},"2026-05-26",33.68000030517578,{"date":1429,"close":1430},"2026-05-27",34.43000030517578,{"date":1432,"close":1433},"2026-05-28",34.5,{"date":1435,"close":1436},"2026-05-29",33.7599983215332,{"date":1438,"close":1439},"2026-06-01",33.439998626708984,{"date":1441,"close":1442},"2026-06-02",32.86000061035156,{"date":1444,"close":1445},"2026-06-03",30.15999984741211,{"date":1447,"close":1448},"2026-06-04",30.170000076293945,{"date":1450,"close":1451},"2026-06-05",30.90999984741211,{"date":1453,"close":1454},"2026-06-08",31,{"date":1456,"close":1457},"2026-06-09",31.68000030517578,{"date":1459,"close":1460},"2026-06-10",32.2400016784668,{"date":1462,"close":1463},"2026-06-11",32.619998931884766,{"date":1465,"close":1466},"2026-06-12",34.189998626708984,{"date":99,"close":1468},33.63999938964844,{"date":1470,"close":1471},"2026-06-16",33.209999084472656,{"date":1473,"close":1474},"2026-06-17",30.8700008392334,{"date":1476,"close":1477},"2026-06-18",29.6200008392334,{"date":1479,"close":1480},"2026-06-22",29.399999618530273,{"date":1482,"close":1483},"2026-06-23",30.860000610351562,{"date":1485,"close":1486},"2026-06-24",30.75,{"date":1488,"close":1489},"2026-06-25",30.299999237060547,{"date":1491,"close":1492},"2026-06-26",31.329999923706055,{"date":1494,"close":1495},"2026-06-29",34.25,{"date":1497,"close":1498},"2026-06-30",33.2599983215332,{"date":1500,"close":1501},"2026-07-01",32.7400016784668,{"date":1503,"close":1504},"2026-07-02",32.13999938964844,{"date":1506,"close":1507},"2026-07-06",31.75,{"date":1509,"close":1510},"2026-07-07",32.31999969482422,{"date":1512,"close":1513},"2026-07-08",31.280000686645508,{"date":1515,"close":1516},"2026-07-09",31.59000015258789,{"date":1518,"close":1519},"2026-07-10",30.709999084472656,{"date":1521,"close":1522},"2026-07-13",30.799999237060547,{"date":1524,"close":1525},"2026-07-14",30.030000686645508,{"date":1527,"close":1528},"2026-07-15",30.829999923706055,{"date":1530,"close":1531},"2026-07-16",31.34000015258789,{"date":1533,"close":1474},"2026-07-17",{"date":1535,"close":1536},"2026-07-20",30.360000610351562,{"date":1538,"close":1539},"2026-07-21",30.020000457763672,{"date":1541,"close":1542},"2026-07-22",30.399999618530273,{"date":1544,"close":1545},"2026-07-23",29.709999084472656,{"date":1547,"close":1548},"2026-07-27",30.920000076293945,{"date":1550,"close":1551},"2026-07-28",32.869998931884766,{"date":1553,"close":1554},"2026-07-29",34.099998474121094,{"date":1556,"close":1557},"2026-07-30",33.36000061035156,{"date":1559,"close":1560},"2026-07-31",34.040000915527344,{"date":1562,"close":1563},"2026-08-03",33.86000061035156,{"date":1565,"close":1566},"2026-08-04",36.0099983215332,{"date":88,"close":1568},35.9900016784668,{"date":1570,"close":1571},"2026-08-06",37.040000915527344,{"date":1573,"close":1574},"2026-08-07",35.880001068115234,{"date":45,"close":1394},{"date":1577,"close":1578},"2026-08-12",35.36000061035156,{"date":1580,"close":1581},"2026-08-13",36.849998474121094,{"date":183,"close":1583},36.33000183105469,{"count":187,"fetchedAt":1585,"source":178},"2026-08-16T00:00:38.598Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1587},"\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>",1786838438567]