[{"data":1,"prerenderedAt":1625},["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-LUV":25,"$fdE16HlgoTUJhYdXGvUk4nLtXyeWKHsNtBaP12u-c0-A":26,"ticker-mcap-LUV":204,"ticker-profile-LUV":214,"ticker-earnings-LUV":228,"ticker-congress-LUV":232,"i-lucide:info":1623},{"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":200},{"identity":28,"transactions":33,"sectorSlug":180,"relatedTickers":181},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"92380","SOUTHWEST AIRLINES CO","Transportation & Utilities","LUV",[34,47,53,59,65,71,82,84,87,91,95,100,112,125,133,142,149,156,163,168,173],{"cik":29,"filedAt":35,"filingId":36,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-11T20:59:17.000Z","0000092380-26-000060-0","Grissen David","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1545888\u002F000009238026000060\u002F0000092380-26-000060-index.htm",4108,13537,"A","2026-05-07","Stock award","non-discretionary",{"cik":29,"filedAt":48,"filingId":49,"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":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":51,"shares":41,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-11T20:57:45.000Z","0000092380-26-000058-0","Hess David P","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1304945\u002F000009238026000058\u002F0000092380-26-000058-index.htm",32682,{"cik":29,"filedAt":54,"filingId":55,"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":56,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":57,"shares":41,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-11T20:55:58.000Z","0000092380-26-000056-0","Reynolds Christopher P.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1929533\u002F000009238026000056\u002F0000092380-26-000056-index.htm",28440,{"cik":29,"filedAt":60,"filingId":61,"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":62,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":63,"shares":41,"sharesOwnedAfter":64,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-11T20:53:27.000Z","0000092380-26-000054-0","Watson Patricia A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1570660\u002F000009238026000054\u002F0000092380-26-000054-index.htm",20769,{"cik":29,"filedAt":66,"filingId":67,"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":68,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":69,"shares":41,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-11T20:51:39.000Z","0000092380-26-000052-0","Atherton Lisa M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2020959\u002F000009238026000052\u002F0000092380-26-000052-index.htm",15648,{"cik":29,"filedAt":72,"filingId":73,"formType":74,"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":38,"ownershipType":76,"pricePerShare":4,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":4,"totalValue":4,"transactionCode":79,"transactionDate":80,"intentLabel":81,"signalQuality":46},"2026-05-11T00:00:00.000Z","0000092380-26-000068-0","4","BROOKS DOUGLAS H","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1186331\u002F000009238026000068\u002F0000092380-26-000068-index.htm",1836,"G","2025-12-02","Gift",{"cik":29,"filedAt":72,"filingId":83,"formType":74,"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":38,"ownershipType":76,"pricePerShare":4,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":4,"totalValue":4,"transactionCode":79,"transactionDate":80,"intentLabel":81,"signalQuality":46},"0000092380-26-000068-1",{"cik":29,"filedAt":72,"filingId":85,"formType":74,"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":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":77,"shares":41,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0000092380-26-000068-2",84223,{"cik":29,"filedAt":72,"filingId":88,"formType":74,"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":89,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":90,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0000092380-26-000066-0","Breber Pierre R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1594960\u002F000009238026000066\u002F0000092380-26-000066-index.htm",{"cik":29,"filedAt":72,"filingId":92,"formType":74,"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":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":94,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0000092380-26-000062-0","FORNARO ROBERT L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1191888\u002F000009238026000062\u002F0000092380-26-000062-index.htm",{"cik":29,"filedAt":72,"filingId":96,"formType":74,"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":97,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":98,"shares":41,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0000092380-26-000064-0","Feinberg Sarah","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2034705\u002F000009238026000064\u002F0000092380-26-000064-index.htm",18337,{"cik":29,"filedAt":101,"filingId":102,"formType":74,"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":68,"ownerTitle":38,"ownershipType":76,"pricePerShare":103,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":4,"totalValue":106,"transactionCode":107,"transactionDate":108,"intentLabel":109,"signalQuality":110,"insiderHistory":111},"2026-04-08T00:00:00.000Z","0000092380-26-000039-0",37.95,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2020959\u002F000009238026000039\u002F0000092380-26-000039-index.htm",118,4478.1,"S","2026-04-07","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":113,"filingId":114,"formType":74,"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":115,"ownerTitle":116,"ownershipType":39,"pricePerShare":117,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":121,"transactionCode":122,"transactionDate":123,"intentLabel":124,"signalQuality":46},"2026-03-24T00:00:00.000Z","0000092380-26-000037-0","Roach Anthony","EVP Customer & Brand",39.41,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2058378\u002F000009238026000037\u002F0000092380-26-000037-index.htm",2179,63672.543,85874.39,"F","2026-03-21","Tax withholding",{"cik":29,"filedAt":113,"filingId":126,"formType":74,"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":127,"ownerTitle":128,"ownershipType":39,"pricePerShare":117,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":122,"transactionDate":123,"intentLabel":124,"signalQuality":46},"0000092380-26-000035-0","Doxey Tom","EVP, Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2058406\u002F000009238026000035\u002F0000092380-26-000035-index.htm",11447,104800,451126.26999999996,{"cik":29,"filedAt":134,"filingId":135,"formType":74,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":137,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":140,"totalValue":4,"transactionCode":43,"transactionDate":141,"intentLabel":45,"signalQuality":46},"2026-03-17T00:00:00.000Z","0000092380-26-000032-0","Jordan Robert E","CEO & President","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1381318\u002F000009238026000032\u002F0000092380-26-000032-index.htm",92867,505734,"2026-03-16",{"cik":29,"filedAt":134,"filingId":143,"formType":74,"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":144,"ownerTitle":145,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":146,"shares":147,"sharesOwnedAfter":148,"totalValue":4,"transactionCode":43,"transactionDate":141,"intentLabel":45,"signalQuality":46},"0000092380-26-000030-0","Martinez Jimmy Ryan","Principal Accounting Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2063874\u002F000009238026000030\u002F0000092380-26-000030-index.htm",7294,25423,{"cik":29,"filedAt":134,"filingId":150,"formType":74,"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":151,"ownerTitle":152,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":153,"shares":154,"sharesOwnedAfter":155,"totalValue":4,"transactionCode":43,"transactionDate":141,"intentLabel":45,"signalQuality":46},"0000092380-26-000028-0","Watterson Andrew M","Chief Operating Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1710592\u002F000009238026000028\u002F0000092380-26-000028-index.htm",35092,206845,{"cik":29,"filedAt":134,"filingId":157,"formType":74,"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":158,"ownerTitle":159,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":160,"shares":161,"sharesOwnedAfter":162,"totalValue":4,"transactionCode":43,"transactionDate":141,"intentLabel":45,"signalQuality":46},"0000092380-26-000024-0","Jones Justin","EVP Operations","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2002693\u002F000009238026000024\u002F0000092380-26-000024-index.htm",23863,77216,{"cik":29,"filedAt":134,"filingId":164,"formType":74,"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":115,"ownerTitle":116,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":165,"shares":166,"sharesOwnedAfter":167,"totalValue":4,"transactionCode":43,"transactionDate":141,"intentLabel":45,"signalQuality":46},"0000092380-26-000020-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2058378\u002F000009238026000020\u002F0000092380-26-000020-index.htm",22058,65851.543,{"cik":29,"filedAt":134,"filingId":169,"formType":74,"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":127,"ownerTitle":128,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":170,"shares":171,"sharesOwnedAfter":172,"totalValue":4,"transactionCode":43,"transactionDate":141,"intentLabel":45,"signalQuality":46},"0000092380-26-000022-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2058406\u002F000009238026000022\u002F0000092380-26-000022-index.htm",28199,116247,{"cik":29,"filedAt":134,"filingId":174,"formType":74,"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":175,"ownerTitle":176,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":177,"shares":178,"sharesOwnedAfter":179,"totalValue":4,"transactionCode":43,"transactionDate":141,"intentLabel":45,"signalQuality":46},"0000092380-26-000026-0","Woods Lauren Tauscher","EVP & CIO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2100621\u002F000009238026000026\u002F0000092380-26-000026-index.htm",18950,49060.216,"transportation-utilities",[182,185,188,191,194,197],{"ticker":183,"issuerName":184},"BKNG","Booking Holdings Inc.",{"ticker":186,"issuerName":187},"ROKU","ROKU, INC",{"ticker":189,"issuerName":190},"LILA","Liberty Latin America Ltd.",{"ticker":192,"issuerName":193},"NXST","NEXSTAR MEDIA GROUP, INC.",{"ticker":195,"issuerName":196},"RCL","ROYAL CARIBBEAN CRUISES LTD",{"ticker":198,"issuerName":199},"JBHT","HUNT J B TRANSPORT SERVICES INC",{"count":201,"fetchedAt":202,"source":203},21,"2026-07-29T21:18:38.805Z","sqlite",{"data":205,"meta":211},{"value":206,"quality":207,"closeDate":208,"ageDays":209,"sharesAsOf":210},22033919877.0114,"fresh","2026-07-24",5,"2026-04-22",{"count":212,"fetchedAt":213,"source":203},1,"2026-07-29T21:18:38.806Z",{"data":215,"meta":227},{"ticker":32,"ceo":216,"industry":217,"fullTimeEmployees":218,"ipoDate":219,"country":220,"state":221,"city":222,"website":223,"exchangeShort":25,"marketCap":25,"beta":224,"range52w":225,"fetchedAt":226},"Robert E. Jordan","Airlines, Airports & Air Services",71506,"1980-01-02","US","TX","Dallas","https:\u002F\u002Fwww.southwest.com",1.156,"28.98-55.11","2026-07-03T12:00:41.434Z",{"count":212,"fetchedAt":213,"source":203},{"data":229,"meta":231},{"ticker":32,"points":230},[],{"count":212,"fetchedAt":213,"source":203},{"data":233,"meta":1621},{"congressTrades":234,"insiderTrades":264,"priceHistory":286,"ticker":32},[235,254],{"amountLabel":236,"amountMax":237,"amountMid":238,"amountMin":239,"assetDescription":240,"assetType":241,"chamber":242,"district":243,"disclosureDate":244,"filingId":245,"ingestedAt":246,"memberName":247,"memberSlug":248,"owner":249,"party":250,"sourceLink":251,"ticker":32,"transactionDate":252,"type":253},"$1,001 - $15,000",15000,8001,1001,"Southwest Airlines Co","Stock","house","TN-07","2026-06-17","matt-van-epps|LUV|2026-06-16|Sale|$1,001 - $15,000|","2026-06-17T19:00:53.750Z","Matt Van Epps","matt-van-epps","Other","R","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034807.pdf","2026-06-16","Sale",{"amountLabel":236,"amountMax":237,"amountMid":238,"amountMin":239,"assetDescription":240,"assetType":241,"chamber":242,"district":255,"disclosureDate":256,"filingId":257,"ingestedAt":258,"memberName":259,"memberSlug":260,"owner":249,"party":39,"sourceLink":261,"ticker":32,"transactionDate":262,"type":263},"CA17","2026-06-11","ro-khanna|LUV|2026-05-01|Purchase|$1,001 - $15,000|","2026-06-15T12:00:35.332Z","Ro Khanna","ro-khanna","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9116142.pdf","2026-05-01","Purchase",[265,266,267,268,269,270,271,272,273,274,275,276,277,278,279,280,281,282,283,284,285],{"cik":29,"filedAt":35,"filingId":36,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":49,"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":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":51,"shares":41,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":54,"filingId":55,"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":56,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":57,"shares":41,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":60,"filingId":61,"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":62,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":63,"shares":41,"sharesOwnedAfter":64,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":66,"filingId":67,"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":68,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":69,"shares":41,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":72,"filingId":73,"formType":74,"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":38,"ownershipType":76,"pricePerShare":4,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":4,"totalValue":4,"transactionCode":79,"transactionDate":80},{"cik":29,"filedAt":72,"filingId":83,"formType":74,"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":38,"ownershipType":76,"pricePerShare":4,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":4,"totalValue":4,"transactionCode":79,"transactionDate":80},{"cik":29,"filedAt":72,"filingId":85,"formType":74,"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":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":77,"shares":41,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":72,"filingId":88,"formType":74,"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":89,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":90,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":72,"filingId":92,"formType":74,"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":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":94,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":72,"filingId":96,"formType":74,"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":97,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":98,"shares":41,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":101,"filingId":102,"formType":74,"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":68,"ownerTitle":38,"ownershipType":76,"pricePerShare":103,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":4,"totalValue":106,"transactionCode":107,"transactionDate":108},{"cik":29,"filedAt":113,"filingId":114,"formType":74,"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":115,"ownerTitle":116,"ownershipType":39,"pricePerShare":117,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":121,"transactionCode":122,"transactionDate":123},{"cik":29,"filedAt":113,"filingId":126,"formType":74,"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":127,"ownerTitle":128,"ownershipType":39,"pricePerShare":117,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":122,"transactionDate":123},{"cik":29,"filedAt":134,"filingId":135,"formType":74,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":137,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":140,"totalValue":4,"transactionCode":43,"transactionDate":141},{"cik":29,"filedAt":134,"filingId":143,"formType":74,"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":144,"ownerTitle":145,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":146,"shares":147,"sharesOwnedAfter":148,"totalValue":4,"transactionCode":43,"transactionDate":141},{"cik":29,"filedAt":134,"filingId":150,"formType":74,"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":151,"ownerTitle":152,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":153,"shares":154,"sharesOwnedAfter":155,"totalValue":4,"transactionCode":43,"transactionDate":141},{"cik":29,"filedAt":134,"filingId":157,"formType":74,"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":158,"ownerTitle":159,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":160,"shares":161,"sharesOwnedAfter":162,"totalValue":4,"transactionCode":43,"transactionDate":141},{"cik":29,"filedAt":134,"filingId":164,"formType":74,"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":115,"ownerTitle":116,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":165,"shares":166,"sharesOwnedAfter":167,"totalValue":4,"transactionCode":43,"transactionDate":141},{"cik":29,"filedAt":134,"filingId":169,"formType":74,"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":127,"ownerTitle":128,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":170,"shares":171,"sharesOwnedAfter":172,"totalValue":4,"transactionCode":43,"transactionDate":141},{"cik":29,"filedAt":134,"filingId":174,"formType":74,"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":175,"ownerTitle":176,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":177,"shares":178,"sharesOwnedAfter":179,"totalValue":4,"transactionCode":43,"transactionDate":141},[287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,606,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,779,782,784,787,790,793,796,799,802,805,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,887,890,893,896,899,902,905,908,911,914,917,919,922,925,928,931,934,937,940,943,946,949,952,955,958,960,962,965,967,969,972,975,978,981,984,987,990,992,995,998,1001,1004,1007,1010,1013,1016,1019,1021,1024,1027,1030,1033,1036,1038,1041,1044,1047,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1096,1099,1102,1104,1107,1110,1113,1116,1119,1121,1124,1127,1129,1132,1135,1138,1141,1144,1147,1150,1152,1155,1158,1161,1164,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1355,1358,1361,1364,1367,1370,1372,1374,1377,1380,1383,1386,1388,1390,1393,1396,1399,1402,1405,1408,1411,1413,1416,1419,1422,1425,1427,1430,1433,1436,1439,1442,1444,1447,1449,1452,1454,1457,1460,1462,1465,1468,1471,1473,1476,1479,1482,1484,1487,1490,1492,1495,1498,1501,1503,1506,1509,1512,1515,1518,1521,1523,1525,1528,1531,1534,1537,1539,1542,1545,1547,1549,1552,1555,1558,1561,1563,1566,1569,1572,1575,1578,1581,1584,1587,1590,1593,1596,1599,1602,1604,1607,1610,1613,1616,1619],{"date":288,"close":289},"2021-07-30",50.52000045776367,{"date":291,"close":292},"2021-08-06",50.720001220703125,{"date":294,"close":295},"2021-08-13",50.40999984741211,{"date":297,"close":298},"2021-08-20",47.36000061035156,{"date":300,"close":301},"2021-08-27",50.880001068115234,{"date":303,"close":304},"2021-09-03",48.86000061035156,{"date":306,"close":307},"2021-09-10",47.900001525878906,{"date":309,"close":310},"2021-09-17",49.08000183105469,{"date":312,"close":313},"2021-09-24",52.849998474121094,{"date":315,"close":316},"2021-10-01",54.349998474121094,{"date":318,"close":319},"2021-10-08",53.91999816894531,{"date":321,"close":322},"2021-10-15",50.36000061035156,{"date":324,"close":325},"2021-10-22",47.630001068115234,{"date":327,"close":328},"2021-10-29",47.279998779296875,{"date":330,"close":331},"2021-11-05",52.22999954223633,{"date":333,"close":334},"2021-11-12",48.41999816894531,{"date":336,"close":337},"2021-11-19",46.83000183105469,{"date":339,"close":340},"2021-11-26",44.959999084472656,{"date":342,"close":343},"2021-12-03",44.279998779296875,{"date":345,"close":346},"2021-12-10",41.970001220703125,{"date":348,"close":349},"2021-12-17",39.65999984741211,{"date":351,"close":352},"2021-12-23",41.869998931884766,{"date":354,"close":355},"2021-12-31",42.84000015258789,{"date":357,"close":358},"2022-01-07",45.349998474121094,{"date":360,"close":361},"2022-01-14",45.81999969482422,{"date":363,"close":364},"2022-01-21",43.369998931884766,{"date":366,"close":367},"2022-01-28",42.93000030517578,{"date":369,"close":370},"2022-02-04",43.65999984741211,{"date":372,"close":373},"2022-02-11",45.529998779296875,{"date":375,"close":376},"2022-02-18",45.97999954223633,{"date":378,"close":379},"2022-02-25",45.13999938964844,{"date":381,"close":382},"2022-03-04",40.68000030517578,{"date":384,"close":385},"2022-03-11",40.2400016784668,{"date":387,"close":388},"2022-03-18",43.2400016784668,{"date":390,"close":391},"2022-03-25",44.380001068115234,{"date":393,"close":394},"2022-04-01",45.90999984741211,{"date":396,"close":397},"2022-04-08",41.2400016784668,{"date":399,"close":400},"2022-04-14",46.7599983215332,{"date":402,"close":403},"2022-04-22",46.849998474121094,{"date":405,"close":406},"2022-04-29",46.720001220703125,{"date":408,"close":409},"2022-05-06",46.119998931884766,{"date":411,"close":412},"2022-05-13",42.9900016784668,{"date":414,"close":415},"2022-05-20",42.650001525878906,{"date":417,"close":418},"2022-05-27",45.79999923706055,{"date":420,"close":421},"2022-06-03",43.84000015258789,{"date":423,"close":424},"2022-06-10",40.13999938964844,{"date":426,"close":427},"2022-06-17",35.630001068115234,{"date":429,"close":430},"2022-06-24",37.72999954223633,{"date":432,"close":433},"2022-07-01",36.72999954223633,{"date":435,"close":436},"2022-07-08",36.70000076293945,{"date":438,"close":439},"2022-07-15",39.58000183105469,{"date":441,"close":385},"2022-07-22",{"date":443,"close":444},"2022-07-29",38.119998931884766,{"date":446,"close":447},"2022-08-05",38.810001373291016,{"date":449,"close":450},"2022-08-12",39.459999084472656,{"date":452,"close":453},"2022-08-19",37.880001068115234,{"date":455,"close":456},"2022-08-26",37.529998779296875,{"date":458,"close":459},"2022-09-02",36.7400016784668,{"date":461,"close":462},"2022-09-09",38.369998931884766,{"date":464,"close":465},"2022-09-16",34.72999954223633,{"date":467,"close":468},"2022-09-23",32.04999923706055,{"date":470,"close":471},"2022-09-30",30.84000015258789,{"date":473,"close":474},"2022-10-07",31.8700008392334,{"date":476,"close":477},"2022-10-14",32.7599983215332,{"date":479,"close":480},"2022-10-21",33.099998474121094,{"date":482,"close":483},"2022-10-28",36.22999954223633,{"date":485,"close":486},"2022-11-04",37.08000183105469,{"date":488,"close":489},"2022-11-11",38.36000061035156,{"date":491,"close":492},"2022-11-18",38.11000061035156,{"date":494,"close":495},"2022-11-25",39.220001220703125,{"date":497,"close":498},"2022-12-02",39.75,{"date":500,"close":501},"2022-12-09",38.0099983215332,{"date":503,"close":504},"2022-12-16",37.279998779296875,{"date":506,"close":507},"2022-12-23",36.09000015258789,{"date":509,"close":510},"2022-12-30",33.66999816894531,{"date":512,"close":513},"2023-01-06",35.08000183105469,{"date":515,"close":516},"2023-01-13",36.9900016784668,{"date":518,"close":519},"2023-01-20",37.060001373291016,{"date":521,"close":522},"2023-01-27",36.2400016784668,{"date":524,"close":525},"2023-02-03",36.349998474121094,{"date":527,"close":528},"2023-02-10",34.56999969482422,{"date":530,"close":531},"2023-02-17",35.36000061035156,{"date":533,"close":534},"2023-02-24",33.56999969482422,{"date":536,"close":537},"2023-03-03",34.18000030517578,{"date":539,"close":540},"2023-03-10",32.77000045776367,{"date":542,"close":543},"2023-03-17",30.030000686645508,{"date":545,"close":546},"2023-03-24",29.6299991607666,{"date":548,"close":549},"2023-03-31",32.540000915527344,{"date":551,"close":552},"2023-04-06",31.59000015258789,{"date":554,"close":555},"2023-04-14",31.670000076293945,{"date":557,"close":558},"2023-04-21",32.150001525878906,{"date":560,"close":561},"2023-04-28",30.290000915527344,{"date":563,"close":564},"2023-05-05",29.65999984741211,{"date":566,"close":567},"2023-05-12",28.6299991607666,{"date":569,"close":570},"2023-05-19",29.479999542236328,{"date":572,"close":573},"2023-05-26",29.649999618530273,{"date":575,"close":576},"2023-06-02",30.06999969482422,{"date":578,"close":579},"2023-06-09",30.6200008392334,{"date":581,"close":582},"2023-06-16",34.25,{"date":584,"close":585},"2023-06-23",33.93000030517578,{"date":587,"close":588},"2023-06-30",36.209999084472656,{"date":590,"close":591},"2023-07-07",37.59000015258789,{"date":593,"close":594},"2023-07-14",36.36000061035156,{"date":596,"close":597},"2023-07-21",37.25,{"date":599,"close":600},"2023-07-28",33.70000076293945,{"date":602,"close":603},"2023-08-04",32.72999954223633,{"date":605,"close":600},"2023-08-11",{"date":607,"close":558},"2023-08-18",{"date":609,"close":610},"2023-08-25",31.219999313354492,{"date":612,"close":613},"2023-09-01",31.420000076293945,{"date":615,"close":616},"2023-09-08",29.530000686645508,{"date":618,"close":619},"2023-09-15",29.690000534057617,{"date":621,"close":622},"2023-09-22",28.049999237060547,{"date":624,"close":625},"2023-09-29",27.06999969482422,{"date":627,"close":628},"2023-10-06",27.079999923706055,{"date":630,"close":631},"2023-10-13",25.3700008392334,{"date":633,"close":634},"2023-10-20",24.200000762939453,{"date":636,"close":637},"2023-10-27",22.34000015258789,{"date":639,"close":640},"2023-11-03",23.700000762939453,{"date":642,"close":643},"2023-11-10",23.15999984741211,{"date":645,"close":646},"2023-11-17",24.809999465942383,{"date":648,"close":649},"2023-11-24",24.8700008392334,{"date":651,"close":652},"2023-12-01",26.690000534057617,{"date":654,"close":655},"2023-12-08",29.06999969482422,{"date":657,"close":658},"2023-12-15",29.010000228881836,{"date":660,"close":661},"2023-12-22",29.5,{"date":663,"close":664},"2023-12-29",28.8799991607666,{"date":666,"close":667},"2024-01-05",29.149999618530273,{"date":669,"close":670},"2024-01-12",28.56999969482422,{"date":672,"close":673},"2024-01-19",29.989999771118164,{"date":675,"close":676},"2024-01-26",30.09000015258789,{"date":678,"close":679},"2024-02-02",30.3700008392334,{"date":681,"close":682},"2024-02-09",32.4900016784668,{"date":684,"close":585},"2024-02-16",{"date":686,"close":687},"2024-02-23",33.779998779296875,{"date":689,"close":690},"2024-03-01",33.959999084472656,{"date":692,"close":693},"2024-03-08",34.2599983215332,{"date":695,"close":696},"2024-03-15",28.350000381469727,{"date":698,"close":699},"2024-03-22",28.450000762939453,{"date":701,"close":702},"2024-03-28",29.190000534057617,{"date":704,"close":705},"2024-04-05",28.34000015258789,{"date":707,"close":708},"2024-04-12",27.540000915527344,{"date":710,"close":711},"2024-04-19",29.3799991607666,{"date":713,"close":714},"2024-04-26",27.030000686645508,{"date":716,"close":717},"2024-05-03",26.149999618530273,{"date":719,"close":720},"2024-05-10",27.360000610351562,{"date":722,"close":723},"2024-05-17",27.860000610351562,{"date":725,"close":726},"2024-05-24",26.84000015258789,{"date":728,"close":726},"2024-05-31",{"date":730,"close":731},"2024-06-07",27.75,{"date":733,"close":734},"2024-06-14",28.3799991607666,{"date":736,"close":737},"2024-06-21",28.360000610351562,{"date":739,"close":740},"2024-06-28",28.610000610351562,{"date":742,"close":743},"2024-07-05",26.940000534057617,{"date":745,"close":746},"2024-07-12",27.530000686645508,{"date":748,"close":749},"2024-07-19",27.18000030517578,{"date":751,"close":752},"2024-07-26",27.229999542236328,{"date":754,"close":755},"2024-08-02",25.049999237060547,{"date":757,"close":758},"2024-08-09",25.329999923706055,{"date":760,"close":761},"2024-08-16",26.329999923706055,{"date":763,"close":764},"2024-08-23",28.18000030517578,{"date":766,"close":767},"2024-08-30",28.920000076293945,{"date":769,"close":770},"2024-09-06",29.700000762939453,{"date":772,"close":773},"2024-09-13",28.68000030517578,{"date":775,"close":776},"2024-09-20",29.040000915527344,{"date":778,"close":616},"2024-09-27",{"date":780,"close":781},"2024-10-04",31.25,{"date":783,"close":579},"2024-10-11",{"date":785,"close":786},"2024-10-18",30.979999542236328,{"date":788,"close":789},"2024-10-25",29.43000030517578,{"date":791,"close":792},"2024-11-01",30.610000610351562,{"date":794,"close":795},"2024-11-08",31.780000686645508,{"date":797,"close":798},"2024-11-15",32.599998474121094,{"date":800,"close":801},"2024-11-22",31.969999313354492,{"date":803,"close":804},"2024-11-29",32.36000061035156,{"date":806,"close":537},"2024-12-06",{"date":808,"close":809},"2024-12-13",33.02000045776367,{"date":811,"close":812},"2024-12-20",33.279998779296875,{"date":814,"close":815},"2024-12-27",34.040000915527344,{"date":817,"close":818},"2025-01-03",33.61000061035156,{"date":820,"close":821},"2025-01-10",33.119998931884766,{"date":823,"close":824},"2025-01-17",32.099998474121094,{"date":826,"close":827},"2025-01-24",32.16999816894531,{"date":829,"close":830},"2025-01-31",30.709999084472656,{"date":832,"close":833},"2025-02-07",31,{"date":835,"close":836},"2025-02-14",30.280000686645508,{"date":838,"close":839},"2025-02-21",29.809999465942383,{"date":841,"close":842},"2025-02-28",31.059999465942383,{"date":844,"close":845},"2025-03-07",29.200000762939453,{"date":847,"close":848},"2025-03-14",31.729999542236328,{"date":850,"close":851},"2025-03-21",34.83000183105469,{"date":853,"close":854},"2025-03-28",33.59000015258789,{"date":856,"close":857},"2025-04-04",25.8700008392334,{"date":859,"close":860},"2025-04-11",26.190000534057617,{"date":862,"close":863},"2025-04-17",24.739999771118164,{"date":865,"close":866},"2025-04-25",26.489999771118164,{"date":868,"close":869},"2025-05-02",29.850000381469727,{"date":871,"close":872},"2025-05-09",31.18000030517578,{"date":874,"close":875},"2025-05-16",32.66999816894531,{"date":877,"close":878},"2025-05-23",30.950000762939453,{"date":880,"close":881},"2025-05-30",33.380001068115234,{"date":883,"close":884},"2025-06-06",33.47999954223633,{"date":886,"close":848},"2025-06-13",{"date":888,"close":889},"2025-06-20",31.389999389648438,{"date":891,"close":892},"2025-06-27",32.15999984741211,{"date":894,"close":895},"2025-07-03",34.08000183105469,{"date":897,"close":898},"2025-07-11",37.130001068115234,{"date":900,"close":901},"2025-07-18",36.5099983215332,{"date":903,"close":904},"2025-07-23",37.439998626708984,{"date":906,"close":907},"2025-07-24",33.2599983215332,{"date":909,"close":910},"2025-07-25",33.209999084472656,{"date":912,"close":913},"2025-07-28",32.52000045776367,{"date":915,"close":916},"2025-07-29",31.100000381469727,{"date":918,"close":830},"2025-07-30",{"date":920,"close":921},"2025-07-31",30.93000030517578,{"date":923,"close":924},"2025-08-01",29.799999237060547,{"date":926,"close":927},"2025-08-04",29.75,{"date":929,"close":930},"2025-08-05",29.920000076293945,{"date":932,"close":933},"2025-08-06",29.709999084472656,{"date":935,"close":936},"2025-08-07",29.559999465942383,{"date":938,"close":939},"2025-08-08",29.6200008392334,{"date":941,"close":942},"2025-08-11",29.059999465942383,{"date":944,"close":945},"2025-08-12",30.719999313354492,{"date":947,"close":948},"2025-08-13",30.969999313354492,{"date":950,"close":951},"2025-08-14",30.700000762939453,{"date":953,"close":954},"2025-08-15",31.5,{"date":956,"close":957},"2025-08-18",31.309999465942383,{"date":959,"close":552},"2025-08-19",{"date":961,"close":872},"2025-08-20",{"date":963,"close":964},"2025-08-21",31.06999969482422,{"date":966,"close":540},"2025-08-22",{"date":968,"close":913},"2025-08-25",{"date":970,"close":971},"2025-08-26",33.400001525878906,{"date":973,"close":974},"2025-08-27",33.189998626708984,{"date":976,"close":977},"2025-08-28",32.97999954223633,{"date":979,"close":980},"2025-08-29",32.900001525878906,{"date":982,"close":983},"2025-09-02",32.25,{"date":985,"close":986},"2025-09-03",32.33000183105469,{"date":988,"close":989},"2025-09-04",31.1200008392334,{"date":991,"close":889},"2025-09-05",{"date":993,"close":994},"2025-09-08",31.709999084472656,{"date":996,"close":997},"2025-09-09",30.989999771118164,{"date":999,"close":1000},"2025-09-10",31.110000610351562,{"date":1002,"close":1003},"2025-09-11",31.719999313354492,{"date":1005,"close":1006},"2025-09-12",31.65999984741211,{"date":1008,"close":1009},"2025-09-15",31.43000030517578,{"date":1011,"close":1012},"2025-09-16",31.56999969482422,{"date":1014,"close":1015},"2025-09-17",32.119998931884766,{"date":1017,"close":1018},"2025-09-18",32.27000045776367,{"date":1020,"close":913},"2025-09-19",{"date":1022,"close":1023},"2025-09-22",32.29999923706055,{"date":1025,"close":1026},"2025-09-23",33.34000015258789,{"date":1028,"close":1029},"2025-09-24",33.060001373291016,{"date":1031,"close":1032},"2025-09-25",31.93000030517578,{"date":1034,"close":1035},"2025-09-26",32.529998779296875,{"date":1037,"close":477},"2025-09-29",{"date":1039,"close":1040},"2025-09-30",31.90999984741211,{"date":1042,"close":1043},"2025-10-01",32.279998779296875,{"date":1045,"close":1046},"2025-10-02",32.310001373291016,{"date":1048,"close":913},"2025-10-03",{"date":1050,"close":1051},"2025-10-06",32.58000183105469,{"date":1053,"close":1054},"2025-10-07",32.38999938964844,{"date":1056,"close":1057},"2025-10-08",32.45000076293945,{"date":1059,"close":1060},"2025-10-09",31.68000030517578,{"date":1062,"close":1063},"2025-10-10",31.290000915527344,{"date":1065,"close":1066},"2025-10-13",31.899999618530273,{"date":1068,"close":1069},"2025-10-14",33.41999816894531,{"date":1071,"close":1072},"2025-10-15",33.560001373291016,{"date":1074,"close":1075},"2025-10-16",33.290000915527344,{"date":1077,"close":1078},"2025-10-17",33.52000045776367,{"date":1080,"close":1081},"2025-10-20",34.43000030517578,{"date":1083,"close":1084},"2025-10-21",34.68000030517578,{"date":1086,"close":1087},"2025-10-22",33.7599983215332,{"date":1089,"close":1090},"2025-10-23",31.649999618530273,{"date":1092,"close":1093},"2025-10-24",32.20000076293945,{"date":1095,"close":983},"2025-10-27",{"date":1097,"close":1098},"2025-10-28",31.09000015258789,{"date":1100,"close":1101},"2025-10-29",30.65999984741211,{"date":1103,"close":676},"2025-10-30",{"date":1105,"close":1106},"2025-10-31",30.299999237060547,{"date":1108,"close":1109},"2025-11-03",30.43000030517578,{"date":1111,"close":1112},"2025-11-04",29.670000076293945,{"date":1114,"close":1115},"2025-11-05",31.6200008392334,{"date":1117,"close":1118},"2025-11-06",31.510000228881836,{"date":1120,"close":1057},"2025-11-07",{"date":1122,"close":1123},"2025-11-10",32.65999984741211,{"date":1125,"close":1126},"2025-11-11",31.989999771118164,{"date":1128,"close":1026},"2025-11-12",{"date":1130,"close":1131},"2025-11-13",33.040000915527344,{"date":1133,"close":1134},"2025-11-14",32.81999969482422,{"date":1136,"close":1137},"2025-11-17",31.850000381469727,{"date":1139,"close":1140},"2025-11-18",31.959999084472656,{"date":1142,"close":1143},"2025-11-19",31.920000076293945,{"date":1145,"close":1146},"2025-11-20",31.15999984741211,{"date":1148,"close":1149},"2025-11-21",32.79999923706055,{"date":1151,"close":812},"2025-11-24",{"date":1153,"close":1154},"2025-11-25",34.36000061035156,{"date":1156,"close":1157},"2025-11-26",35.060001373291016,{"date":1159,"close":1160},"2025-11-28",34.810001373291016,{"date":1162,"close":1163},"2025-12-01",34.77000045776367,{"date":80,"close":1165},35.43000030517578,{"date":1167,"close":1168},"2025-12-03",35.68000030517578,{"date":1170,"close":1171},"2025-12-04",35.810001373291016,{"date":1173,"close":1174},"2025-12-05",37.849998474121094,{"date":1176,"close":1177},"2025-12-08",37.95000076293945,{"date":1179,"close":1180},"2025-12-09",38.150001525878906,{"date":1182,"close":1183},"2025-12-10",39.83000183105469,{"date":1185,"close":1186},"2025-12-11",40.7400016784668,{"date":1188,"close":1189},"2025-12-12",41.16999816894531,{"date":1191,"close":1192},"2025-12-15",41.720001220703125,{"date":1194,"close":1195},"2025-12-16",42.16999816894531,{"date":1197,"close":1198},"2025-12-17",40.97999954223633,{"date":1200,"close":1201},"2025-12-18",40.72999954223633,{"date":1203,"close":1204},"2025-12-19",41.2599983215332,{"date":1206,"close":1207},"2025-12-22",42.2400016784668,{"date":1209,"close":1210},"2025-12-23",41.560001373291016,{"date":1212,"close":1213},"2025-12-24",41.47999954223633,{"date":1215,"close":1216},"2025-12-26",41.279998779296875,{"date":1218,"close":1219},"2025-12-29",41.119998931884766,{"date":1221,"close":1222},"2025-12-30",41.27000045776367,{"date":1224,"close":1225},"2025-12-31",41.33000183105469,{"date":1227,"close":1228},"2026-01-02",41.29999923706055,{"date":1230,"close":1231},"2026-01-05",42.439998626708984,{"date":1233,"close":1234},"2026-01-06",42.47999954223633,{"date":1236,"close":1237},"2026-01-07",42.63999938964844,{"date":1239,"close":1240},"2026-01-08",42.91999816894531,{"date":1242,"close":1243},"2026-01-09",44.52000045776367,{"date":1245,"close":1246},"2026-01-12",43.849998474121094,{"date":1248,"close":1249},"2026-01-13",43.20000076293945,{"date":1251,"close":1252},"2026-01-14",42.54999923706055,{"date":1254,"close":1255},"2026-01-15",43.099998474121094,{"date":1257,"close":1258},"2026-01-16",43.119998931884766,{"date":1260,"close":1261},"2026-01-20",42.380001068115234,{"date":1263,"close":1264},"2026-01-21",42.849998474121094,{"date":1266,"close":1231},"2026-01-22",{"date":1268,"close":1269},"2026-01-23",41.95000076293945,{"date":1271,"close":1272},"2026-01-26",42.029998779296875,{"date":1274,"close":1275},"2026-01-27",41.34000015258789,{"date":1277,"close":1278},"2026-01-28",40.86000061035156,{"date":1280,"close":1281},"2026-01-29",48.5,{"date":1283,"close":1284},"2026-01-30",47.52000045776367,{"date":1286,"close":1287},"2026-02-02",49.63999938964844,{"date":1289,"close":1290},"2026-02-03",51.189998626708984,{"date":1292,"close":1293},"2026-02-04",52.59000015258789,{"date":1295,"close":1296},"2026-02-05",52.5099983215332,{"date":1298,"close":1299},"2026-02-06",54.2599983215332,{"date":1301,"close":1302},"2026-02-09",53.36000061035156,{"date":1304,"close":1305},"2026-02-10",54.06999969482422,{"date":1307,"close":1308},"2026-02-11",51.43000030517578,{"date":1310,"close":1311},"2026-02-12",50.83000183105469,{"date":1313,"close":1314},"2026-02-13",51.11000061035156,{"date":1316,"close":1299},"2026-02-17",{"date":1318,"close":1319},"2026-02-18",54.79999923706055,{"date":1321,"close":1322},"2026-02-19",52.08000183105469,{"date":1324,"close":1325},"2026-02-20",52.09000015258789,{"date":1327,"close":1328},"2026-02-23",50.900001525878906,{"date":1330,"close":1331},"2026-02-24",50.63999938964844,{"date":1333,"close":1334},"2026-02-25",49.88999938964844,{"date":1336,"close":1337},"2026-02-26",50.93000030517578,{"date":1339,"close":1340},"2026-02-27",49.2599983215332,{"date":1342,"close":1343},"2026-03-02",48.27000045776367,{"date":1345,"close":1346},"2026-03-03",47.75,{"date":1348,"close":1349},"2026-03-04",47.150001525878906,{"date":1351,"close":1352},"2026-03-05",43.900001525878906,{"date":1354,"close":1210},"2026-03-06",{"date":1356,"close":1357},"2026-03-09",43.029998779296875,{"date":1359,"close":1360},"2026-03-10",42.81999969482422,{"date":1362,"close":1363},"2026-03-11",41.849998474121094,{"date":1365,"close":1366},"2026-03-12",38.61000061035156,{"date":1368,"close":1369},"2026-03-13",38.75,{"date":141,"close":1371},40.22999954223633,{"date":1373,"close":1219},"2026-03-17",{"date":1375,"close":1376},"2026-03-18",40.189998626708984,{"date":1378,"close":1379},"2026-03-19",40.869998931884766,{"date":1381,"close":1382},"2026-03-20",39.40999984741211,{"date":1384,"close":1385},"2026-03-23",40.349998474121094,{"date":1387,"close":1183},"2026-03-24",{"date":1389,"close":1376},"2026-03-25",{"date":1391,"close":1392},"2026-03-26",39.529998779296875,{"date":1394,"close":1395},"2026-03-27",37.36000061035156,{"date":1397,"close":1398},"2026-03-30",36.290000915527344,{"date":1400,"close":1401},"2026-03-31",37.56999969482422,{"date":1403,"close":1404},"2026-04-01",38.22999954223633,{"date":1406,"close":1407},"2026-04-02",37.599998474121094,{"date":1409,"close":1410},"2026-04-06",38.18000030517578,{"date":108,"close":1412},37.869998931884766,{"date":1414,"close":1415},"2026-04-08",40.400001525878906,{"date":1417,"close":1418},"2026-04-09",40.209999084472656,{"date":1420,"close":1421},"2026-04-10",39.560001373291016,{"date":1423,"close":1424},"2026-04-13",39.45000076293945,{"date":1426,"close":1204},"2026-04-14",{"date":1428,"close":1429},"2026-04-15",41.70000076293945,{"date":1431,"close":1432},"2026-04-16",40.630001068115234,{"date":1434,"close":1435},"2026-04-17",42.70000076293945,{"date":1437,"close":1438},"2026-04-20",41.81999969482422,{"date":1440,"close":1441},"2026-04-21",40.91999816894531,{"date":210,"close":1443},39.349998474121094,{"date":1445,"close":1446},"2026-04-23",37.75,{"date":1448,"close":1424},"2026-04-24",{"date":1450,"close":1451},"2026-04-27",38.20000076293945,{"date":1453,"close":501},"2026-04-28",{"date":1455,"close":1456},"2026-04-29",37.220001220703125,{"date":1458,"close":1459},"2026-04-30",37.91999816894531,{"date":262,"close":1461},38.7599983215332,{"date":1463,"close":1464},"2026-05-04",38.349998474121094,{"date":1466,"close":1467},"2026-05-05",39.709999084472656,{"date":1469,"close":1470},"2026-05-06",41.5,{"date":44,"close":1472},41.38999938964844,{"date":1474,"close":1475},"2026-05-08",41.310001373291016,{"date":1477,"close":1478},"2026-05-11",39.9900016784668,{"date":1480,"close":1481},"2026-05-12",39.47999954223633,{"date":1483,"close":1382},"2026-05-13",{"date":1485,"close":1486},"2026-05-14",39.33000183105469,{"date":1488,"close":1489},"2026-05-15",38.5,{"date":1491,"close":489},"2026-05-18",{"date":1493,"close":1494},"2026-05-19",37.349998474121094,{"date":1496,"close":1497},"2026-05-20",39.70000076293945,{"date":1499,"close":1500},"2026-05-21",40.779998779296875,{"date":1502,"close":1278},"2026-05-22",{"date":1504,"close":1505},"2026-05-26",42.279998779296875,{"date":1507,"close":1508},"2026-05-27",43.68000030517578,{"date":1510,"close":1511},"2026-05-28",43.310001373291016,{"date":1513,"close":1514},"2026-05-29",42.95000076293945,{"date":1516,"close":1517},"2026-06-01",42.7599983215332,{"date":1519,"close":1520},"2026-06-02",42.34000015258789,{"date":1522,"close":1379},"2026-06-03",{"date":1524,"close":1475},"2026-06-04",{"date":1526,"close":1527},"2026-06-05",41.540000915527344,{"date":1529,"close":1530},"2026-06-08",41.02000045776367,{"date":1532,"close":1533},"2026-06-09",43.16999816894531,{"date":1535,"close":1536},"2026-06-10",41.400001525878906,{"date":256,"close":1538},44.290000915527344,{"date":1540,"close":1541},"2026-06-12",45.470001220703125,{"date":1543,"close":1544},"2026-06-15",46.08000183105469,{"date":252,"close":1546},47.43000030517578,{"date":244,"close":1548},46.65999984741211,{"date":1550,"close":1551},"2026-06-18",47.970001220703125,{"date":1553,"close":1554},"2026-06-22",48.56999969482422,{"date":1556,"close":1557},"2026-06-23",49.40999984741211,{"date":1559,"close":1560},"2026-06-24",50.939998626708984,{"date":1562,"close":1325},"2026-06-25",{"date":1564,"close":1565},"2026-06-26",51.90999984741211,{"date":1567,"close":1568},"2026-06-29",51.599998474121094,{"date":1570,"close":1571},"2026-06-30",51.41999816894531,{"date":1573,"close":1574},"2026-07-01",50.470001220703125,{"date":1576,"close":1577},"2026-07-02",50.25,{"date":1579,"close":1580},"2026-07-06",50.810001373291016,{"date":1582,"close":1583},"2026-07-07",49.43000030517578,{"date":1585,"close":1586},"2026-07-08",48.65999984741211,{"date":1588,"close":1589},"2026-07-09",49.220001220703125,{"date":1591,"close":1592},"2026-07-10",48.43000030517578,{"date":1594,"close":1595},"2026-07-13",47.91999816894531,{"date":1597,"close":1598},"2026-07-14",47.560001373291016,{"date":1600,"close":1601},"2026-07-15",49.25,{"date":1603,"close":1583},"2026-07-16",{"date":1605,"close":1606},"2026-07-17",48.08000183105469,{"date":1608,"close":1609},"2026-07-20",48.34000015258789,{"date":1611,"close":1612},"2026-07-21",48.689998626708984,{"date":1614,"close":1615},"2026-07-22",47.65999984741211,{"date":1617,"close":1618},"2026-07-23",44.709999084472656,{"date":208,"close":1620},45.08000183105469,{"count":212,"fetchedAt":1622,"source":203},"2026-07-29T21:18:38.818Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1624},"\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>",1785359918752]