[{"data":1,"prerenderedAt":1645},["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-RYAAY":25,"$fYmrQj8qFEz93Bna62m-WOoxzS-OLzySeB9iE9Iy-0rI":26,"ticker-mcap-RYAAY":231,"ticker-profile-RYAAY":241,"ticker-earnings-RYAAY":254,"ticker-congress-RYAAY":258,"i-lucide:info":1643},{"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":228},{"identity":28,"transactions":33,"sectorSlug":208,"relatedTickers":209},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1038683","RYANAIR HOLDINGS PLC","Transportation & Utilities","RYAAY",[34,50,65,76,85,91,95,102,108,114,120,127,133,137,143,150,156,163,169,176,182,189,196,203],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":49},"2026-06-30T12:06:18.000Z","0001104659-26-079102-0","Hurley John JH","Ryanair DAC CTO","D",31.24,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2119550\u002F000110465926079102\u002F0001104659-26-079102-index.htm",15000,76025,468600,"S","2026-06-26","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":52,"formType":53,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":39,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":45,"transactionDate":61,"intentLabel":47,"signalQuality":48,"insiderHistory":62},"2026-05-26T00:00:00.000Z","0001104659-26-066333-0","4","McGuinness Jason Paul","Ryanair DAC CCO",27.56,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2116128\u002F000110465926066333\u002F0001104659-26-066333-index.htm",9999,14305,275572.44,"2026-05-22",{"daysSinceLastFiling":63,"isFirstFiling":6,"priorFilingDate":64},5,"2026-05-21T00:00:00.000Z",{"cik":29,"filedAt":64,"filingId":66,"formType":53,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":68,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":25,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75},"0001104659-26-065229-0","McCann Tracey","Ryanair DAC CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2116042\u002F000110465926065229\u002F0001104659-26-065229-index.htm",26867,46900,"M","2026-05-19","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":64,"filingId":77,"formType":53,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":68,"ownershipType":39,"pricePerShare":78,"rawFilingUrl":69,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":45,"transactionDate":73,"intentLabel":82,"signalQuality":83,"insiderHistory":84},"0001104659-26-065229-1",26.01,8197,38703,213203.97,"Sale (tax withholding)","mechanical-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":64,"filingId":86,"formType":53,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":88,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":89,"shares":70,"sharesOwnedAfter":90,"totalValue":25,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75},"0001104659-26-065224-0","Hughes Darrell Thomas","Ryanair DAC CPO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2116533\u002F000110465926065224\u002F0001104659-26-065224-index.htm",45559,{"cik":29,"filedAt":64,"filingId":92,"formType":53,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":88,"ownershipType":39,"pricePerShare":78,"rawFilingUrl":89,"shares":79,"sharesOwnedAfter":93,"totalValue":81,"transactionCode":45,"transactionDate":73,"intentLabel":82,"signalQuality":83,"insiderHistory":94},"0001104659-26-065224-1",37362,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":64,"filingId":96,"formType":53,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":98,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":25,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75},"0001104659-26-065233-0","Komorek Juliusz Grzegorz","Group CLO & Company Secretary","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2116110\u002F000110465926065233\u002F0001104659-26-065233-index.htm",46059,60317,{"cik":29,"filedAt":64,"filingId":103,"formType":53,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":98,"ownershipType":39,"pricePerShare":78,"rawFilingUrl":99,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":45,"transactionDate":73,"intentLabel":82,"signalQuality":83,"insiderHistory":107},"0001104659-26-065233-1",14053,46264,365518.53,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":64,"filingId":109,"formType":53,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":112,"shares":70,"sharesOwnedAfter":113,"totalValue":25,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75},"0001104659-26-065211-0","Gruber Andreas","Lauda Joint CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2116320\u002F000110465926065211\u002F0001104659-26-065211-index.htm",34325,{"cik":29,"filedAt":64,"filingId":115,"formType":53,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":39,"pricePerShare":78,"rawFilingUrl":112,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":45,"transactionDate":73,"intentLabel":82,"signalQuality":83,"insiderHistory":119},"0001104659-26-065211-1",13467,20858,350276.67000000004,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":64,"filingId":121,"formType":53,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":122,"ownerTitle":123,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":126,"totalValue":25,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75},"0001104659-26-065216-0","Sharkey Carol Marie","Chief Risk Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2116540\u002F000110465926065216\u002F0001104659-26-065216-index.htm",14969,21135,{"cik":29,"filedAt":64,"filingId":128,"formType":53,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":122,"ownerTitle":123,"ownershipType":39,"pricePerShare":78,"rawFilingUrl":124,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":45,"transactionDate":73,"intentLabel":82,"signalQuality":83,"insiderHistory":132},"0001104659-26-065216-1",6999,14136,182043.99000000002,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":64,"filingId":134,"formType":53,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":135,"shares":70,"sharesOwnedAfter":136,"totalValue":25,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75},"0001104659-26-065228-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2116128\u002F000110465926065228\u002F0001104659-26-065228-index.htm",36866,{"cik":29,"filedAt":64,"filingId":138,"formType":53,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":39,"pricePerShare":78,"rawFilingUrl":135,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":45,"transactionDate":73,"intentLabel":82,"signalQuality":83,"insiderHistory":142},"0001104659-26-065228-1",12562,24304,326737.62,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":64,"filingId":144,"formType":53,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":145,"ownerTitle":146,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":147,"shares":148,"sharesOwnedAfter":149,"totalValue":25,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75},"0001104659-26-065225-0","O'Brien David Patrick DPO","See Remarks","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2119548\u002F000110465926065225\u002F0001104659-26-065225-index.htm",53736,81263,{"cik":29,"filedAt":64,"filingId":151,"formType":53,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":145,"ownerTitle":146,"ownershipType":39,"pricePerShare":78,"rawFilingUrl":147,"shares":152,"sharesOwnedAfter":153,"totalValue":154,"transactionCode":45,"transactionDate":73,"intentLabel":82,"signalQuality":83,"insiderHistory":155},"0001104659-26-065225-1",8080,73183,210160.80000000002,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":64,"filingId":157,"formType":53,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":158,"ownerTitle":159,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":160,"shares":161,"sharesOwnedAfter":162,"totalValue":25,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75},"0001104659-26-065220-0","Brady Dara","Ryanair DAC CMO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2116538\u002F000110465926065220\u002F0001104659-26-065220-index.htm",19191,26523,{"cik":29,"filedAt":64,"filingId":164,"formType":53,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":158,"ownerTitle":159,"ownershipType":39,"pricePerShare":78,"rawFilingUrl":160,"shares":165,"sharesOwnedAfter":166,"totalValue":167,"transactionCode":45,"transactionDate":73,"intentLabel":82,"signalQuality":83,"insiderHistory":168},"0001104659-26-065220-1",8973,17550,233387.73,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":64,"filingId":170,"formType":53,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":171,"ownerTitle":172,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":173,"shares":174,"sharesOwnedAfter":175,"totalValue":25,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75},"0001104659-26-065227-0","Wilson Eddie Joseph","Ryanair DAC CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2116312\u002F000110465926065227\u002F0001104659-26-065227-index.htm",69088,153606,{"cik":29,"filedAt":64,"filingId":177,"formType":53,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":171,"ownerTitle":172,"ownershipType":39,"pricePerShare":78,"rawFilingUrl":173,"shares":178,"sharesOwnedAfter":179,"totalValue":180,"transactionCode":45,"transactionDate":73,"intentLabel":82,"signalQuality":83,"insiderHistory":181},"0001104659-26-065227-1",21080,132526,548290.8,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":64,"filingId":183,"formType":53,"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":184,"ownerTitle":185,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":186,"shares":187,"sharesOwnedAfter":188,"totalValue":25,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75},"0001104659-26-065238-0","McMahon Neal","Ryanair DAC COO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2116086\u002F000110465926065238\u002F0001104659-26-065238-index.htm",30706,42038,{"cik":29,"filedAt":64,"filingId":190,"formType":53,"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":191,"ownerTitle":192,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":193,"shares":194,"sharesOwnedAfter":195,"totalValue":25,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75},"0001104659-26-065236-0","Kaczmarzyk Michal","Buzz CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2116107\u002F000110465926065236\u002F0001104659-26-065236-index.htm",23029,37982,{"cik":29,"filedAt":64,"filingId":197,"formType":53,"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":198,"ownerTitle":199,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":200,"shares":201,"sharesOwnedAfter":202,"totalValue":25,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75},"0001104659-26-065234-0","Sorahan Neil Michael","Group CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2116311\u002F000110465926065234\u002F0001104659-26-065234-index.htm",61412,346412,{"cik":29,"filedAt":64,"filingId":204,"formType":53,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":205,"shares":206,"sharesOwnedAfter":207,"totalValue":25,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75},"0001104659-26-065230-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2119550\u002F000110465926065230\u002F0001104659-26-065230-index.htm",34545,91025,"transportation-utilities",[210,213,216,219,222,225],{"ticker":211,"issuerName":212},"BKNG","Booking Holdings Inc.",{"ticker":214,"issuerName":215},"ROKU","ROKU, INC",{"ticker":217,"issuerName":218},"RCL","ROYAL CARIBBEAN CRUISES LTD",{"ticker":220,"issuerName":221},"WCN","Waste Connections, Inc.",{"ticker":223,"issuerName":224},"JBHT","HUNT J B TRANSPORT SERVICES INC",{"ticker":226,"issuerName":227},"LILA","Liberty Latin America Ltd.",{"count":5,"fetchedAt":229,"source":230},"2026-07-25T00:15:04.125Z","sqlite",{"data":232,"meta":238},{"value":233,"quality":234,"closeDate":235,"ageDays":236,"sharesAsOf":237},58825550152.88663,"fresh","2026-07-23",2,"2026-03-31",{"count":239,"fetchedAt":240,"source":230},1,"2026-07-25T00:15:04.127Z",{"data":242,"meta":253},{"ticker":32,"ceo":243,"industry":244,"fullTimeEmployees":245,"ipoDate":246,"country":247,"state":25,"city":248,"website":249,"exchangeShort":25,"marketCap":25,"beta":250,"range52w":251,"fetchedAt":252},"Michael O'Leary","Airlines, Airports & Air Services",25863,"1997-05-28","IE","Swords","https:\u002F\u002Fwww.ryanair.com",0.986,"53.14-74.24","2026-06-30T12:38:22.006Z",{"count":239,"fetchedAt":240,"source":230},{"data":255,"meta":257},{"ticker":32,"points":256},[],{"count":239,"fetchedAt":240,"source":230},{"data":259,"meta":1641},{"congressTrades":260,"insiderTrades":261,"priceHistory":286,"ticker":32},[],[262,263,264,265,266,267,268,269,270,271,272,273,274,275,276,277,278,279,280,281,282,283,284,285],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":51,"filingId":52,"formType":53,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":39,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":45,"transactionDate":61},{"cik":29,"filedAt":64,"filingId":66,"formType":53,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":68,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":25,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":64,"filingId":77,"formType":53,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":68,"ownershipType":39,"pricePerShare":78,"rawFilingUrl":69,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":45,"transactionDate":73},{"cik":29,"filedAt":64,"filingId":86,"formType":53,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":88,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":89,"shares":70,"sharesOwnedAfter":90,"totalValue":25,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":64,"filingId":92,"formType":53,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":88,"ownershipType":39,"pricePerShare":78,"rawFilingUrl":89,"shares":79,"sharesOwnedAfter":93,"totalValue":81,"transactionCode":45,"transactionDate":73},{"cik":29,"filedAt":64,"filingId":96,"formType":53,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":98,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":25,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":64,"filingId":103,"formType":53,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":98,"ownershipType":39,"pricePerShare":78,"rawFilingUrl":99,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":45,"transactionDate":73},{"cik":29,"filedAt":64,"filingId":109,"formType":53,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":112,"shares":70,"sharesOwnedAfter":113,"totalValue":25,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":64,"filingId":115,"formType":53,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":39,"pricePerShare":78,"rawFilingUrl":112,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":45,"transactionDate":73},{"cik":29,"filedAt":64,"filingId":121,"formType":53,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":122,"ownerTitle":123,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":126,"totalValue":25,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":64,"filingId":128,"formType":53,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":122,"ownerTitle":123,"ownershipType":39,"pricePerShare":78,"rawFilingUrl":124,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":45,"transactionDate":73},{"cik":29,"filedAt":64,"filingId":134,"formType":53,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":135,"shares":70,"sharesOwnedAfter":136,"totalValue":25,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":64,"filingId":138,"formType":53,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":39,"pricePerShare":78,"rawFilingUrl":135,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":45,"transactionDate":73},{"cik":29,"filedAt":64,"filingId":144,"formType":53,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":145,"ownerTitle":146,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":147,"shares":148,"sharesOwnedAfter":149,"totalValue":25,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":64,"filingId":151,"formType":53,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":145,"ownerTitle":146,"ownershipType":39,"pricePerShare":78,"rawFilingUrl":147,"shares":152,"sharesOwnedAfter":153,"totalValue":154,"transactionCode":45,"transactionDate":73},{"cik":29,"filedAt":64,"filingId":157,"formType":53,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":158,"ownerTitle":159,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":160,"shares":161,"sharesOwnedAfter":162,"totalValue":25,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":64,"filingId":164,"formType":53,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":158,"ownerTitle":159,"ownershipType":39,"pricePerShare":78,"rawFilingUrl":160,"shares":165,"sharesOwnedAfter":166,"totalValue":167,"transactionCode":45,"transactionDate":73},{"cik":29,"filedAt":64,"filingId":170,"formType":53,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":171,"ownerTitle":172,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":173,"shares":174,"sharesOwnedAfter":175,"totalValue":25,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":64,"filingId":177,"formType":53,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":171,"ownerTitle":172,"ownershipType":39,"pricePerShare":78,"rawFilingUrl":173,"shares":178,"sharesOwnedAfter":179,"totalValue":180,"transactionCode":45,"transactionDate":73},{"cik":29,"filedAt":64,"filingId":183,"formType":53,"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":184,"ownerTitle":185,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":186,"shares":187,"sharesOwnedAfter":188,"totalValue":25,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":64,"filingId":190,"formType":53,"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":191,"ownerTitle":192,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":193,"shares":194,"sharesOwnedAfter":195,"totalValue":25,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":64,"filingId":197,"formType":53,"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":198,"ownerTitle":199,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":200,"shares":201,"sharesOwnedAfter":202,"totalValue":25,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":64,"filingId":204,"formType":53,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":205,"shares":206,"sharesOwnedAfter":207,"totalValue":25,"transactionCode":72,"transactionDate":73},[287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1106,1109,1112,1114,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1292,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1332,1335,1338,1341,1344,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1393,1396,1398,1401,1404,1407,1410,1413,1416,1419,1420,1423,1426,1429,1432,1435,1438,1441,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1520,1523,1526,1528,1530,1533,1536,1538,1541,1544,1547,1550,1553,1556,1559,1562,1565,1568,1571,1574,1577,1579,1582,1584,1587,1590,1592,1595,1598,1601,1603,1606,1609,1611,1613,1616,1619,1622,1624,1627,1630,1633,1636,1639],{"date":288,"close":289},"2021-07-30",43.633453369140625,{"date":291,"close":292},"2021-08-06",43.91356658935547,{"date":294,"close":295},"2021-08-13",43.21728515625,{"date":297,"close":298},"2021-08-20",42.05682373046875,{"date":300,"close":301},"2021-08-27",43.36134338378906,{"date":303,"close":304},"2021-09-03",43.26130676269531,{"date":306,"close":307},"2021-09-10",42.17687225341797,{"date":309,"close":310},"2021-09-17",46.166465759277344,{"date":312,"close":313},"2021-09-24",45.79031753540039,{"date":315,"close":316},"2021-10-01",47.03081130981445,{"date":318,"close":319},"2021-10-08",46.33853530883789,{"date":321,"close":322},"2021-10-15",47.114845275878906,{"date":324,"close":325},"2021-10-22",43.381351470947266,{"date":327,"close":328},"2021-10-29",45.42216873168945,{"date":330,"close":331},"2021-11-05",49.56382751464844,{"date":333,"close":334},"2021-11-12",45.66626739501953,{"date":336,"close":337},"2021-11-19",42.372947692871094,{"date":339,"close":340},"2021-11-26",40.01600646972656,{"date":342,"close":343},"2021-12-03",40.24810028076172,{"date":345,"close":346},"2021-12-10",40.18007278442383,{"date":348,"close":349},"2021-12-17",40.292118072509766,{"date":351,"close":352},"2021-12-23",41.952781677246094,{"date":354,"close":355},"2021-12-31",40.94837951660156,{"date":357,"close":358},"2022-01-07",46.41456604003906,{"date":360,"close":361},"2022-01-14",47.162864685058594,{"date":363,"close":364},"2022-01-21",45.39415740966797,{"date":366,"close":367},"2022-01-28",44.39775848388672,{"date":369,"close":370},"2022-02-04",47.71908950805664,{"date":372,"close":373},"2022-02-11",48.611446380615234,{"date":375,"close":376},"2022-02-18",43.17727279663086,{"date":378,"close":379},"2022-02-25",40.98839569091797,{"date":381,"close":382},"2022-03-04",33.46538543701172,{"date":384,"close":385},"2022-03-11",32.0128059387207,{"date":387,"close":388},"2022-03-18",34.701881408691406,{"date":390,"close":391},"2022-03-25",33.3253288269043,{"date":393,"close":394},"2022-04-01",35.45418167114258,{"date":396,"close":397},"2022-04-08",35.058021545410156,{"date":399,"close":400},"2022-04-14",38.367347717285156,{"date":402,"close":403},"2022-04-22",36.45858383178711,{"date":405,"close":406},"2022-04-29",34.941978454589844,{"date":408,"close":409},"2022-05-06",34.19767761230469,{"date":411,"close":412},"2022-05-13",33.21328353881836,{"date":414,"close":415},"2022-05-20",34.36174392700195,{"date":417,"close":418},"2022-05-27",36.2504997253418,{"date":420,"close":421},"2022-06-03",34.19367599487305,{"date":423,"close":424},"2022-06-10",30.564226150512695,{"date":426,"close":427},"2022-06-17",28.419368743896484,{"date":429,"close":430},"2022-06-24",30.024009704589844,{"date":432,"close":433},"2022-07-01",27.47098731994629,{"date":435,"close":436},"2022-07-08",27.14285659790039,{"date":438,"close":439},"2022-07-15",27.61504554748535,{"date":441,"close":442},"2022-07-22",28.39936065673828,{"date":444,"close":445},"2022-07-29",29.211685180664062,{"date":447,"close":448},"2022-08-05",29.611845016479492,{"date":450,"close":451},"2022-08-12",30.088035583496094,{"date":453,"close":454},"2022-08-19",28.72348976135254,{"date":456,"close":457},"2022-08-26",27.91916847229004,{"date":459,"close":460},"2022-09-02",29.119647979736328,{"date":462,"close":463},"2022-09-09",29.711885452270508,{"date":465,"close":466},"2022-09-16",27.214885711669922,{"date":468,"close":469},"2022-09-23",25.0100040435791,{"date":471,"close":472},"2022-09-30",23.377351760864258,{"date":474,"close":475},"2022-10-07",23.3813533782959,{"date":477,"close":478},"2022-10-14",24.169668197631836,{"date":480,"close":481},"2022-10-21",25.374149322509766,{"date":483,"close":484},"2022-10-28",27.154861450195312,{"date":486,"close":487},"2022-11-04",27.631052017211914,{"date":489,"close":490},"2022-11-11",31.284513473510742,{"date":492,"close":493},"2022-11-18",29.60384178161621,{"date":495,"close":496},"2022-11-25",30.93637466430664,{"date":498,"close":499},"2022-12-02",31.156463623046875,{"date":501,"close":502},"2022-12-09",31.108442306518555,{"date":504,"close":505},"2022-12-16",30.964385986328125,{"date":507,"close":508},"2022-12-23",30.648258209228516,{"date":510,"close":511},"2022-12-30",29.915966033935547,{"date":513,"close":514},"2023-01-06",34.7899169921875,{"date":516,"close":517},"2023-01-13",37.03081130981445,{"date":519,"close":520},"2023-01-20",37.4789924621582,{"date":522,"close":523},"2023-01-27",38.291316986083984,{"date":525,"close":526},"2023-02-03",37.93917465209961,{"date":528,"close":529},"2023-02-10",37.354942321777344,{"date":531,"close":532},"2023-02-17",37.723087310791016,{"date":534,"close":535},"2023-02-24",36.374549865722656,{"date":537,"close":538},"2023-03-03",38.93157196044922,{"date":540,"close":541},"2023-03-10",36.294517517089844,{"date":543,"close":544},"2023-03-17",35.114044189453125,{"date":546,"close":547},"2023-03-24",35.84634017944336,{"date":549,"close":550},"2023-03-31",37.7310905456543,{"date":552,"close":553},"2023-04-06",37.615047454833984,{"date":555,"close":556},"2023-04-14",37.40696334838867,{"date":558,"close":559},"2023-04-21",37.919166564941406,{"date":561,"close":562},"2023-04-28",38.25130081176758,{"date":564,"close":565},"2023-05-05",38.17927169799805,{"date":567,"close":568},"2023-05-12",39.66386413574219,{"date":570,"close":571},"2023-05-19",40.13205337524414,{"date":573,"close":574},"2023-05-26",42.62104797363281,{"date":576,"close":577},"2023-06-02",42.78911590576172,{"date":579,"close":580},"2023-06-09",42.99720001220703,{"date":582,"close":583},"2023-06-16",43.17326736450195,{"date":585,"close":586},"2023-06-23",41.888755798339844,{"date":588,"close":589},"2023-06-30",44.2577018737793,{"date":591,"close":592},"2023-07-07",43.145259857177734,{"date":594,"close":595},"2023-07-14",44.437774658203125,{"date":597,"close":598},"2023-07-21",43.025211334228516,{"date":600,"close":601},"2023-07-28",40.27210998535156,{"date":603,"close":604},"2023-08-04",40.4041633605957,{"date":606,"close":607},"2023-08-11",39.767906188964844,{"date":609,"close":610},"2023-08-18",39.31972885131836,{"date":612,"close":613},"2023-08-25",39.07162857055664,{"date":615,"close":616},"2023-09-01",39.231693267822266,{"date":618,"close":619},"2023-09-08",38.43537521362305,{"date":621,"close":622},"2023-09-15",39.775909423828125,{"date":624,"close":625},"2023-09-22",40.11204528808594,{"date":627,"close":628},"2023-09-29",38.899559020996094,{"date":630,"close":631},"2023-10-06",39.19968032836914,{"date":633,"close":634},"2023-10-13",36.63865661621094,{"date":636,"close":637},"2023-10-20",35.77831268310547,{"date":639,"close":640},"2023-10-27",35.682273864746094,{"date":642,"close":550},"2023-11-03",{"date":644,"close":645},"2023-11-10",42.84113693237305,{"date":647,"close":648},"2023-11-17",46.09843826293945,{"date":650,"close":651},"2023-11-24",47.00279998779297,{"date":653,"close":654},"2023-12-01",48.08723449707031,{"date":656,"close":657},"2023-12-08",49.9799919128418,{"date":659,"close":660},"2023-12-15",52.24089431762695,{"date":662,"close":663},"2023-12-22",53.953582763671875,{"date":665,"close":666},"2023-12-29",53.3653450012207,{"date":668,"close":669},"2024-01-05",50.36814880371094,{"date":671,"close":672},"2024-01-12",49.0476188659668,{"date":674,"close":675},"2024-01-19",50.68827438354492,{"date":677,"close":678},"2024-01-26",52.06482696533203,{"date":680,"close":681},"2024-02-02",55.09403610229492,{"date":683,"close":684},"2024-02-09",55.97038650512695,{"date":686,"close":687},"2024-02-16",55.750301361083984,{"date":689,"close":690},"2024-02-23",56.5066032409668,{"date":692,"close":693},"2024-03-01",54.47779083251953,{"date":695,"close":696},"2024-03-08",56.69868087768555,{"date":698,"close":699},"2024-03-15",56.806724548339844,{"date":701,"close":702},"2024-03-22",58.30732345581055,{"date":704,"close":705},"2024-03-28",58.25930404663086,{"date":707,"close":708},"2024-04-05",58.31932830810547,{"date":710,"close":711},"2024-04-12",55.746299743652344,{"date":713,"close":714},"2024-04-19",55.5742301940918,{"date":716,"close":717},"2024-04-26",55.98639678955078,{"date":719,"close":720},"2024-05-03",56.1424560546875,{"date":722,"close":723},"2024-05-10",51.760704040527344,{"date":725,"close":726},"2024-05-17",50.256103515625,{"date":728,"close":729},"2024-05-24",49.07563018798828,{"date":731,"close":732},"2024-05-31",48.67546844482422,{"date":734,"close":735},"2024-06-07",48.647457122802734,{"date":737,"close":738},"2024-06-14",47.00680160522461,{"date":740,"close":741},"2024-06-21",45.71428680419922,{"date":743,"close":744},"2024-06-28",46.59463882446289,{"date":746,"close":747},"2024-07-05",47.47098922729492,{"date":749,"close":750},"2024-07-12",47.81112289428711,{"date":752,"close":753},"2024-07-19",45.746299743652344,{"date":755,"close":756},"2024-07-26",40.98439407348633,{"date":758,"close":759},"2024-08-02",39.51980972290039,{"date":761,"close":762},"2024-08-09",41.66066360473633,{"date":764,"close":765},"2024-08-16",41.07242965698242,{"date":767,"close":768},"2024-08-23",42.312923431396484,{"date":770,"close":771},"2024-08-30",44.60184097290039,{"date":773,"close":774},"2024-09-06",44.97399139404297,{"date":776,"close":777},"2024-09-13",42.705081939697266,{"date":779,"close":780},"2024-09-20",45.51420593261719,{"date":782,"close":783},"2024-09-27",45.09003448486328,{"date":785,"close":786},"2024-10-04",43.150001525878906,{"date":788,"close":789},"2024-10-11",43.529998779296875,{"date":791,"close":792},"2024-10-18",45.43000030517578,{"date":794,"close":795},"2024-10-25",45.060001373291016,{"date":797,"close":798},"2024-11-01",45.540000915527344,{"date":800,"close":801},"2024-11-08",45.68000030517578,{"date":803,"close":804},"2024-11-15",44.869998931884766,{"date":806,"close":807},"2024-11-22",42.97999954223633,{"date":809,"close":810},"2024-11-29",44.040000915527344,{"date":812,"close":813},"2024-12-06",46.650001525878906,{"date":815,"close":816},"2024-12-13",45.45000076293945,{"date":818,"close":819},"2024-12-20",44.70000076293945,{"date":821,"close":822},"2024-12-27",44.06999969482422,{"date":824,"close":825},"2025-01-03",42.75,{"date":827,"close":828},"2025-01-10",42.959999084472656,{"date":830,"close":831},"2025-01-17",41.650001525878906,{"date":833,"close":834},"2025-01-24",46.13999938964844,{"date":836,"close":837},"2025-01-31",46.689998626708984,{"date":839,"close":840},"2025-02-07",46.0099983215332,{"date":842,"close":843},"2025-02-14",45.34000015258789,{"date":845,"close":846},"2025-02-21",45.15999984741211,{"date":848,"close":849},"2025-02-28",48.529998779296875,{"date":851,"close":852},"2025-03-07",48.34000015258789,{"date":854,"close":855},"2025-03-14",47.29999923706055,{"date":857,"close":858},"2025-03-21",46.18000030517578,{"date":860,"close":861},"2025-03-28",43.41999816894531,{"date":863,"close":864},"2025-04-04",40.099998474121094,{"date":866,"close":867},"2025-04-11",44.150001525878906,{"date":869,"close":801},"2025-04-17",{"date":871,"close":872},"2025-04-25",46.279998779296875,{"date":874,"close":875},"2025-05-02",49.880001068115234,{"date":877,"close":878},"2025-05-09",49.79999923706055,{"date":880,"close":881},"2025-05-16",50,{"date":883,"close":884},"2025-05-23",56.029998779296875,{"date":886,"close":887},"2025-05-30",55.599998474121094,{"date":889,"close":890},"2025-06-06",57.18000030517578,{"date":892,"close":893},"2025-06-13",55.220001220703125,{"date":895,"close":896},"2025-06-20",54.970001220703125,{"date":898,"close":899},"2025-06-27",56.9900016784668,{"date":901,"close":902},"2025-07-03",57.79999923706055,{"date":904,"close":905},"2025-07-11",57.470001220703125,{"date":907,"close":908},"2025-07-18",56.150001525878906,{"date":910,"close":911},"2025-07-22",61.709999084472656,{"date":913,"close":914},"2025-07-23",62.5,{"date":916,"close":917},"2025-07-24",62.619998931884766,{"date":919,"close":920},"2025-07-25",63.790000915527344,{"date":922,"close":923},"2025-07-28",62.70000076293945,{"date":925,"close":926},"2025-07-29",62.880001068115234,{"date":928,"close":929},"2025-07-30",62,{"date":931,"close":932},"2025-07-31",62.27000045776367,{"date":934,"close":935},"2025-08-01",62.119998931884766,{"date":937,"close":938},"2025-08-04",63.77000045776367,{"date":940,"close":941},"2025-08-05",63.599998474121094,{"date":943,"close":944},"2025-08-06",64.61000061035156,{"date":946,"close":947},"2025-08-07",64.80000305175781,{"date":949,"close":950},"2025-08-08",64.41000366210938,{"date":952,"close":953},"2025-08-11",63.66999816894531,{"date":955,"close":956},"2025-08-12",65.48999786376953,{"date":958,"close":959},"2025-08-13",65.7699966430664,{"date":961,"close":962},"2025-08-14",65.83999633789062,{"date":964,"close":965},"2025-08-15",66.62999725341797,{"date":967,"close":968},"2025-08-18",65.68000030517578,{"date":970,"close":971},"2025-08-19",66.08000183105469,{"date":973,"close":974},"2025-08-20",65.37000274658203,{"date":976,"close":977},"2025-08-21",65.12999725341797,{"date":979,"close":980},"2025-08-22",66.72000122070312,{"date":982,"close":983},"2025-08-25",65.51000213623047,{"date":985,"close":986},"2025-08-26",65.94999694824219,{"date":988,"close":989},"2025-08-27",62.68000030517578,{"date":991,"close":992},"2025-08-28",63.279998779296875,{"date":994,"close":995},"2025-08-29",63.470001220703125,{"date":997,"close":998},"2025-09-02",61,{"date":1000,"close":1001},"2025-09-03",62.09000015258789,{"date":1003,"close":1004},"2025-09-04",60.290000915527344,{"date":1006,"close":1007},"2025-09-05",60.5099983215332,{"date":1009,"close":1010},"2025-09-08",59.810001373291016,{"date":1012,"close":1013},"2025-09-09",59.720001220703125,{"date":1015,"close":1016},"2025-09-10",58.77000045776367,{"date":1018,"close":1019},"2025-09-11",59.81999969482422,{"date":1021,"close":1022},"2025-09-12",58.68000030517578,{"date":1024,"close":1025},"2025-09-15",58.119998931884766,{"date":1027,"close":1028},"2025-09-16",57.810001373291016,{"date":1030,"close":1031},"2025-09-17",57.599998474121094,{"date":1033,"close":1034},"2025-09-18",56.75,{"date":1036,"close":1037},"2025-09-19",55.790000915527344,{"date":1039,"close":1040},"2025-09-22",55.189998626708984,{"date":1042,"close":1043},"2025-09-23",56.93000030517578,{"date":1045,"close":1046},"2025-09-24",56.689998626708984,{"date":1048,"close":1049},"2025-09-25",56.779998779296875,{"date":1051,"close":1052},"2025-09-26",57.790000915527344,{"date":1054,"close":1055},"2025-09-29",57.869998931884766,{"date":1057,"close":1058},"2025-09-30",60.220001220703125,{"date":1060,"close":1061},"2025-10-01",59.060001373291016,{"date":1063,"close":1064},"2025-10-02",59.970001220703125,{"date":1066,"close":1067},"2025-10-03",59.5,{"date":1069,"close":1070},"2025-10-06",59.880001068115234,{"date":1072,"close":1073},"2025-10-07",60.630001068115234,{"date":1075,"close":1076},"2025-10-08",61.959999084472656,{"date":1078,"close":1079},"2025-10-09",60.22999954223633,{"date":1081,"close":1082},"2025-10-10",60.349998474121094,{"date":1084,"close":1085},"2025-10-13",61.02000045776367,{"date":1087,"close":1088},"2025-10-14",61.439998626708984,{"date":1090,"close":1091},"2025-10-15",60.779998779296875,{"date":1093,"close":1094},"2025-10-16",61.619998931884766,{"date":1096,"close":1097},"2025-10-17",61.97999954223633,{"date":1099,"close":1100},"2025-10-20",61.79999923706055,{"date":1102,"close":1103},"2025-10-21",61.33000183105469,{"date":1105,"close":1103},"2025-10-22",{"date":1107,"close":1108},"2025-10-23",60.54999923706055,{"date":1110,"close":1111},"2025-10-24",61.560001373291016,{"date":1113,"close":1094},"2025-10-27",{"date":1115,"close":1103},"2025-10-28",{"date":1117,"close":1118},"2025-10-29",60.93000030517578,{"date":1120,"close":1121},"2025-10-30",61.54999923706055,{"date":1123,"close":1124},"2025-10-31",62.47999954223633,{"date":1126,"close":1127},"2025-11-03",65,{"date":1129,"close":1130},"2025-11-04",64.5999984741211,{"date":1132,"close":1133},"2025-11-05",64.19000244140625,{"date":1135,"close":1136},"2025-11-06",63.15999984741211,{"date":1138,"close":1139},"2025-11-07",63.810001373291016,{"date":1141,"close":1142},"2025-11-10",64.44999694824219,{"date":1144,"close":1145},"2025-11-11",64.66000366210938,{"date":1147,"close":1148},"2025-11-12",64.93000030517578,{"date":1150,"close":944},"2025-11-13",{"date":1152,"close":1153},"2025-11-14",62.97999954223633,{"date":1155,"close":1156},"2025-11-17",61.34000015258789,{"date":1158,"close":1159},"2025-11-18",61.529998779296875,{"date":1161,"close":1162},"2025-11-19",61.880001068115234,{"date":1164,"close":1165},"2025-11-20",60.77000045776367,{"date":1167,"close":1168},"2025-11-21",62.130001068115234,{"date":1170,"close":1171},"2025-11-24",64.9000015258789,{"date":1173,"close":1174},"2025-11-25",67.33000183105469,{"date":1176,"close":1177},"2025-11-26",68.4000015258789,{"date":1179,"close":1180},"2025-11-28",68.16000366210938,{"date":1182,"close":1183},"2025-12-01",67.2699966430664,{"date":1185,"close":1186},"2025-12-02",66.1500015258789,{"date":1188,"close":1189},"2025-12-03",65.69000244140625,{"date":1191,"close":1192},"2025-12-04",64.97000122070312,{"date":1194,"close":1195},"2025-12-05",66.0999984741211,{"date":1197,"close":1198},"2025-12-08",66.11000061035156,{"date":1200,"close":1201},"2025-12-09",66.19000244140625,{"date":1203,"close":1204},"2025-12-10",67.30000305175781,{"date":1206,"close":1207},"2025-12-11",70.2699966430664,{"date":1209,"close":1210},"2025-12-12",71.20999908447266,{"date":1212,"close":1210},"2025-12-15",{"date":1214,"close":1215},"2025-12-16",70.54000091552734,{"date":1217,"close":1218},"2025-12-17",70.5199966430664,{"date":1220,"close":1221},"2025-12-18",71.75,{"date":1223,"close":1224},"2025-12-19",72.5,{"date":1226,"close":1227},"2025-12-22",73.11000061035156,{"date":1229,"close":1230},"2025-12-23",72.79000091552734,{"date":1232,"close":1233},"2025-12-24",73.5,{"date":1235,"close":1236},"2025-12-26",73.72000122070312,{"date":1238,"close":1239},"2025-12-29",72.7300033569336,{"date":1241,"close":1242},"2025-12-30",73.0199966430664,{"date":1244,"close":1245},"2025-12-31",72.19000244140625,{"date":1247,"close":1224},"2026-01-02",{"date":1249,"close":1250},"2026-01-05",73.81999969482422,{"date":1252,"close":1253},"2026-01-06",71.56999969482422,{"date":1255,"close":1256},"2026-01-07",71.48999786376953,{"date":1258,"close":1259},"2026-01-08",70.55000305175781,{"date":1261,"close":1262},"2026-01-09",69.76000213623047,{"date":1264,"close":1265},"2026-01-12",69.12000274658203,{"date":1267,"close":1268},"2026-01-13",68.01000213623047,{"date":1270,"close":1271},"2026-01-14",68,{"date":1273,"close":1274},"2026-01-15",69,{"date":1276,"close":1277},"2026-01-16",68.27999877929688,{"date":1279,"close":1280},"2026-01-20",69.5,{"date":1282,"close":1283},"2026-01-21",70.44999694824219,{"date":1285,"close":1286},"2026-01-22",70.91999816894531,{"date":1288,"close":1289},"2026-01-23",70.97000122070312,{"date":1291,"close":1274},"2026-01-26",{"date":1293,"close":1271},"2026-01-27",{"date":1295,"close":1296},"2026-01-28",68.69999694824219,{"date":1298,"close":1299},"2026-01-29",70.48999786376953,{"date":1301,"close":1302},"2026-01-30",70.5999984741211,{"date":1304,"close":1305},"2026-02-02",72.06999969482422,{"date":1307,"close":1308},"2026-02-03",70.7699966430664,{"date":1310,"close":1311},"2026-02-04",71.12999725341797,{"date":1313,"close":1314},"2026-02-05",67.55000305175781,{"date":1316,"close":1317},"2026-02-06",68.61000061035156,{"date":1319,"close":1320},"2026-02-09",69.5199966430664,{"date":1322,"close":1323},"2026-02-10",67.08000183105469,{"date":1325,"close":1326},"2026-02-11",65.05999755859375,{"date":1328,"close":1329},"2026-02-12",65.08999633789062,{"date":1331,"close":956},"2026-02-13",{"date":1333,"close":1334},"2026-02-17",66.68000030517578,{"date":1336,"close":1337},"2026-02-18",66,{"date":1339,"close":1340},"2026-02-19",64.1500015258789,{"date":1342,"close":1343},"2026-02-20",64.47000122070312,{"date":1345,"close":944},"2026-02-23",{"date":1347,"close":1348},"2026-02-24",65.58000183105469,{"date":1350,"close":1351},"2026-02-25",67.19000244140625,{"date":1353,"close":1354},"2026-02-26",69.62999725341797,{"date":1356,"close":1357},"2026-02-27",67.48999786376953,{"date":1359,"close":1360},"2026-03-02",65.30000305175781,{"date":1362,"close":1363},"2026-03-03",63.9900016784668,{"date":1365,"close":1366},"2026-03-04",65.12000274658203,{"date":1368,"close":1369},"2026-03-05",61.849998474121094,{"date":1371,"close":1372},"2026-03-06",63.58000183105469,{"date":1374,"close":1375},"2026-03-09",63.04999923706055,{"date":1377,"close":1378},"2026-03-10",63.88999938964844,{"date":1380,"close":1381},"2026-03-11",63.939998626708984,{"date":1383,"close":1384},"2026-03-12",61.470001220703125,{"date":1386,"close":1387},"2026-03-13",61.290000915527344,{"date":1389,"close":1390},"2026-03-16",62.13999938964844,{"date":1392,"close":1121},"2026-03-17",{"date":1394,"close":1395},"2026-03-18",59.79999923706055,{"date":1397,"close":1067},"2026-03-19",{"date":1399,"close":1400},"2026-03-20",57.630001068115234,{"date":1402,"close":1403},"2026-03-23",59.29999923706055,{"date":1405,"close":1406},"2026-03-24",60.15999984741211,{"date":1408,"close":1409},"2026-03-25",61.369998931884766,{"date":1411,"close":1412},"2026-03-26",60.689998626708984,{"date":1414,"close":1415},"2026-03-27",58.47999954223633,{"date":1417,"close":1418},"2026-03-30",55.88999938964844,{"date":237,"close":902},{"date":1421,"close":1422},"2026-04-01",60.02000045776367,{"date":1424,"close":1425},"2026-04-02",58.7400016784668,{"date":1427,"close":1428},"2026-04-06",58.66999816894531,{"date":1430,"close":1431},"2026-04-07",58.290000915527344,{"date":1433,"close":1434},"2026-04-08",64.19999694824219,{"date":1436,"close":1437},"2026-04-09",63.540000915527344,{"date":1439,"close":1440},"2026-04-10",62.36000061035156,{"date":1442,"close":1390},"2026-04-13",{"date":1444,"close":1445},"2026-04-14",62.54999923706055,{"date":1447,"close":1448},"2026-04-15",61.970001220703125,{"date":1450,"close":1451},"2026-04-16",57.380001068115234,{"date":1453,"close":1454},"2026-04-17",62.029998779296875,{"date":1456,"close":1457},"2026-04-20",60.4900016784668,{"date":1459,"close":1460},"2026-04-21",59.150001525878906,{"date":1462,"close":1463},"2026-04-22",58.65999984741211,{"date":1465,"close":1466},"2026-04-23",56.880001068115234,{"date":1468,"close":1469},"2026-04-24",56.66999816894531,{"date":1471,"close":1472},"2026-04-27",55.529998779296875,{"date":1474,"close":1475},"2026-04-28",54.41999816894531,{"date":1477,"close":1478},"2026-04-29",53.90999984741211,{"date":1480,"close":1481},"2026-04-30",54.650001525878906,{"date":1483,"close":1484},"2026-05-01",54.470001220703125,{"date":1486,"close":1487},"2026-05-04",53.2400016784668,{"date":1489,"close":1490},"2026-05-05",54.43000030517578,{"date":1492,"close":1493},"2026-05-06",58.529998779296875,{"date":1495,"close":1496},"2026-05-07",59.31999969482422,{"date":1498,"close":1499},"2026-05-08",58.06999969482422,{"date":1501,"close":1502},"2026-05-11",56.599998474121094,{"date":1504,"close":1505},"2026-05-12",56.279998779296875,{"date":1507,"close":1508},"2026-05-13",54.939998626708984,{"date":1510,"close":1511},"2026-05-14",55.209999084472656,{"date":1513,"close":1514},"2026-05-15",53.36000061035156,{"date":1516,"close":1517},"2026-05-18",56.09000015258789,{"date":73,"close":1519},54.15999984741211,{"date":1521,"close":1522},"2026-05-20",56.88999938964844,{"date":1524,"close":1525},"2026-05-21",57.41999816894531,{"date":61,"close":1527},59.619998931884766,{"date":1529,"close":1004},"2026-05-26",{"date":1531,"close":1532},"2026-05-27",61.099998474121094,{"date":1534,"close":1535},"2026-05-28",61.2400016784668,{"date":1537,"close":1091},"2026-05-29",{"date":1539,"close":1540},"2026-06-01",59.36000061035156,{"date":1542,"close":1543},"2026-06-02",58.720001220703125,{"date":1545,"close":1546},"2026-06-03",57.150001525878906,{"date":1548,"close":1549},"2026-06-04",56.970001220703125,{"date":1551,"close":1552},"2026-06-05",56.97999954223633,{"date":1554,"close":1555},"2026-06-08",56.33000183105469,{"date":1557,"close":1558},"2026-06-09",58,{"date":1560,"close":1561},"2026-06-10",55.75,{"date":1563,"close":1564},"2026-06-11",59.38999938964844,{"date":1566,"close":1567},"2026-06-12",60.33000183105469,{"date":1569,"close":1570},"2026-06-15",61.869998931884766,{"date":1572,"close":1573},"2026-06-16",62.150001525878906,{"date":1575,"close":1576},"2026-06-17",60.63999938964844,{"date":1578,"close":1535},"2026-06-18",{"date":1580,"close":1581},"2026-06-22",62.7400016784668,{"date":1583,"close":1440},"2026-06-23",{"date":1585,"close":1586},"2026-06-24",63.72999954223633,{"date":1588,"close":1589},"2026-06-25",64.16999816894531,{"date":46,"close":1591},64.48999786376953,{"date":1593,"close":1594},"2026-06-29",64.31999969482422,{"date":1596,"close":1597},"2026-06-30",64.75,{"date":1599,"close":1600},"2026-07-01",63.47999954223633,{"date":1602,"close":956},"2026-07-02",{"date":1604,"close":1605},"2026-07-06",67.05999755859375,{"date":1607,"close":1608},"2026-07-07",66.3499984741211,{"date":1610,"close":983},"2026-07-08",{"date":1612,"close":1340},"2026-07-09",{"date":1614,"close":1615},"2026-07-10",64.62999725341797,{"date":1617,"close":1618},"2026-07-13",63.90999984741211,{"date":1620,"close":1621},"2026-07-14",64.29000091552734,{"date":1623,"close":965},"2026-07-15",{"date":1625,"close":1626},"2026-07-16",66.36000061035156,{"date":1628,"close":1629},"2026-07-17",62.56999969482422,{"date":1631,"close":1632},"2026-07-20",58.90999984741211,{"date":1634,"close":1635},"2026-07-21",58.79999923706055,{"date":1637,"close":1638},"2026-07-22",58.40999984741211,{"date":235,"close":1640},56.349998474121094,{"count":239,"fetchedAt":1642,"source":230},"2026-07-25T00:15:04.146Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1644},"\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>",1784938504078]