[{"data":1,"prerenderedAt":1599},["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-SKYW":25,"$fr8TdNjnFV86j0TNiiAZTIzePuhhFmGKbjeWoEF-RFaI":26,"ticker-mcap-SKYW":185,"ticker-profile-SKYW":194,"ticker-earnings-SKYW":208,"ticker-congress-SKYW":213,"i-lucide:info":1597},{"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":181},{"identity":28,"transactions":33,"sectorSlug":161,"relatedTickers":162},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"793733","SKYWEST INC","Transportation & Utilities","SKYW",[34,51,63,70,77,89,96,103,110,122,128,134,140,146,152],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-07-31T21:37:51.000Z","0001831880-26-000003-0","4","Wooley Greg","EXEC VP OPERATIONS","D",108.5509,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1831880\u002F000183188026000003\u002F0001831880-26-000003-index.htm",17726,53323,1924173.2534,"S","2026-07-30","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":53,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":46,"transactionDate":61,"intentLabel":48,"signalQuality":49,"insiderHistory":62},"2026-07-31T21:36:42.000Z","0001110499-26-000003-0","SIMMONS ROBERT J","CHIEF FINANCIAL OFFICER",109.6658,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1110499\u002F000111049926000003\u002F0001110499-26-000003-index.htm",14988,103914,1643671.0104,"2026-07-29",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":64,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":57,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":46,"transactionDate":61,"intentLabel":48,"signalQuality":49,"insiderHistory":69},"0001110499-26-000003-1",110.7058,2442,101472,270343.5636,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":71,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":72,"rawFilingUrl":57,"shares":73,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":46,"transactionDate":61,"intentLabel":48,"signalQuality":49,"insiderHistory":76},"0001110499-26-000003-2",112.0365,7570,93902,848116.305,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":78,"filingId":79,"formType":37,"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":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":46,"transactionDate":87,"intentLabel":48,"signalQuality":49,"insiderHistory":88},"2026-07-30T22:28:57.000Z","0001393687-26-000005-0","Childs Russell A","PRESIDENT & CEO",111.4566,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1393687\u002F000139368726000005\u002F0001393687-26-000005-index.htm",2600,394090,289787.16,"2026-07-28",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":78,"filingId":90,"formType":37,"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":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":91,"rawFilingUrl":83,"shares":92,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":46,"transactionDate":87,"intentLabel":48,"signalQuality":49,"insiderHistory":95},"0001393687-26-000005-1",112.632,9902,384188,1115282.064,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":78,"filingId":97,"formType":37,"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":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":83,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":46,"transactionDate":87,"intentLabel":48,"signalQuality":49,"insiderHistory":102},"0001393687-26-000005-2",113.4552,36170,348018,4103674.5840000003,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":78,"filingId":104,"formType":37,"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":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":105,"rawFilingUrl":83,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":46,"transactionDate":87,"intentLabel":48,"signalQuality":49,"insiderHistory":109},"0001393687-26-000005-3",114.114,1828,346190,208600.39200000002,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":111,"filingId":112,"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":113,"ownerTitle":114,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":115,"shares":116,"sharesOwnedAfter":117,"totalValue":4,"transactionCode":118,"transactionDate":119,"intentLabel":120,"signalQuality":121},"2026-05-07T22:50:14.000Z","0001178218-26-000004-0","Welch James L","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1178218\u002F000117821826000004\u002F0001178218-26-000004-index.htm",1219,28936,"A","2026-05-05","Stock award","non-discretionary",{"cik":29,"filedAt":123,"filingId":124,"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":125,"ownerTitle":114,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":126,"shares":116,"sharesOwnedAfter":127,"totalValue":4,"transactionCode":118,"transactionDate":119,"intentLabel":120,"signalQuality":121},"2026-05-07T22:48:27.000Z","0001186757-26-000001-0","SMITH KEITH","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1186757\u002F000118675726000001\u002F0001186757-26-000001-index.htm",23757,{"cik":29,"filedAt":129,"filingId":130,"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":131,"ownerTitle":114,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":132,"shares":116,"sharesOwnedAfter":133,"totalValue":4,"transactionCode":118,"transactionDate":119,"intentLabel":120,"signalQuality":121},"2026-05-07T22:46:49.000Z","0001546254-26-000001-0","Madden Meredith Siegfried","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1546254\u002F000154625426000001\u002F0001546254-26-000001-index.htm",26581,{"cik":29,"filedAt":135,"filingId":136,"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":137,"ownerTitle":114,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":138,"shares":116,"sharesOwnedAfter":139,"totalValue":4,"transactionCode":118,"transactionDate":119,"intentLabel":120,"signalQuality":121},"2026-05-07T22:44:24.000Z","0001064299-26-000003-0","MITTELSTAEDT RONALD J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1064299\u002F000106429926000003\u002F0001064299-26-000003-index.htm",8257,{"cik":29,"filedAt":141,"filingId":142,"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":143,"ownerTitle":114,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":144,"shares":116,"sharesOwnedAfter":145,"totalValue":4,"transactionCode":118,"transactionDate":119,"intentLabel":120,"signalQuality":121},"2026-05-07T22:43:00.000Z","0001233289-26-000001-0","LEATHERS DEREK J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1233289\u002F000123328926000001\u002F0001233289-26-000001-index.htm",4019,{"cik":29,"filedAt":147,"filingId":148,"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":149,"ownerTitle":114,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":150,"shares":116,"sharesOwnedAfter":151,"totalValue":4,"transactionCode":118,"transactionDate":119,"intentLabel":120,"signalQuality":121},"2026-05-07T22:41:52.000Z","0001656600-26-000002-0","Conjeevaram Smita","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1656600\u002F000165660026000002\u002F0001656600-26-000002-index.htm",15750,{"cik":29,"filedAt":153,"filingId":154,"formType":37,"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":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":155,"shares":156,"sharesOwnedAfter":157,"totalValue":4,"transactionCode":158,"transactionDate":159,"intentLabel":160,"signalQuality":121},"2026-02-27T00:00:00.000Z","0001393687-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1393687\u002F000139368726000004\u002F0001393687-26-000004-index.htm",24879,396690,"G","2026-02-27","Gift","transportation-utilities",[163,166,169,172,175,178],{"ticker":164,"issuerName":165},"BKNG","Booking Holdings Inc.",{"ticker":167,"issuerName":168},"ROKU","ROKU, INC",{"ticker":170,"issuerName":171},"NXST","NEXSTAR MEDIA GROUP, INC.",{"ticker":173,"issuerName":174},"LILA","Liberty Latin America Ltd.",{"ticker":176,"issuerName":177},"RCL","ROYAL CARIBBEAN CRUISES LTD",{"ticker":179,"issuerName":180},"JBHT","HUNT J B TRANSPORT SERVICES INC",{"count":182,"fetchedAt":183,"source":184},15,"2026-08-03T02:08:57.866Z","sqlite",{"data":186,"meta":191},{"value":187,"quality":188,"closeDate":47,"ageDays":189,"sharesAsOf":190},4293622105.7835007,"fresh",4,"2026-04-17",{"count":192,"fetchedAt":193,"source":184},1,"2026-08-03T02:08:57.867Z",{"data":195,"meta":207},{"ticker":32,"ceo":196,"industry":197,"fullTimeEmployees":198,"ipoDate":199,"country":200,"state":201,"city":202,"website":203,"exchangeShort":25,"marketCap":25,"beta":204,"range52w":205,"fetchedAt":206},"Russell A. Childs","Airlines, Airports & Air Services",12876,"1986-06-26","US","UT","Saint George","https:\u002F\u002Finc.skywest.com",1.484,"77.89-123.94","2026-06-06T09:00:25.413Z",{"count":192,"fetchedAt":193,"source":184},{"data":209,"meta":211},{"ticker":32,"points":210},[],{"count":192,"fetchedAt":212,"source":184},"2026-08-03T02:08:57.868Z",{"data":214,"meta":1595},{"congressTrades":215,"insiderTrades":216,"priceHistory":232,"ticker":32},[],[217,218,219,220,221,222,223,224,225,226,227,228,229,230,231],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":52,"filingId":53,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":46,"transactionDate":61},{"cik":29,"filedAt":52,"filingId":64,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":57,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":46,"transactionDate":61},{"cik":29,"filedAt":52,"filingId":71,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":72,"rawFilingUrl":57,"shares":73,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":46,"transactionDate":61},{"cik":29,"filedAt":78,"filingId":79,"formType":37,"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":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":46,"transactionDate":87},{"cik":29,"filedAt":78,"filingId":90,"formType":37,"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":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":91,"rawFilingUrl":83,"shares":92,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":46,"transactionDate":87},{"cik":29,"filedAt":78,"filingId":97,"formType":37,"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":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":83,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":46,"transactionDate":87},{"cik":29,"filedAt":78,"filingId":104,"formType":37,"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":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":105,"rawFilingUrl":83,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":46,"transactionDate":87},{"cik":29,"filedAt":111,"filingId":112,"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":113,"ownerTitle":114,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":115,"shares":116,"sharesOwnedAfter":117,"totalValue":4,"transactionCode":118,"transactionDate":119},{"cik":29,"filedAt":123,"filingId":124,"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":125,"ownerTitle":114,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":126,"shares":116,"sharesOwnedAfter":127,"totalValue":4,"transactionCode":118,"transactionDate":119},{"cik":29,"filedAt":129,"filingId":130,"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":131,"ownerTitle":114,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":132,"shares":116,"sharesOwnedAfter":133,"totalValue":4,"transactionCode":118,"transactionDate":119},{"cik":29,"filedAt":135,"filingId":136,"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":137,"ownerTitle":114,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":138,"shares":116,"sharesOwnedAfter":139,"totalValue":4,"transactionCode":118,"transactionDate":119},{"cik":29,"filedAt":141,"filingId":142,"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":143,"ownerTitle":114,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":144,"shares":116,"sharesOwnedAfter":145,"totalValue":4,"transactionCode":118,"transactionDate":119},{"cik":29,"filedAt":147,"filingId":148,"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":149,"ownerTitle":114,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":150,"shares":116,"sharesOwnedAfter":151,"totalValue":4,"transactionCode":118,"transactionDate":119},{"cik":29,"filedAt":153,"filingId":154,"formType":37,"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":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":155,"shares":156,"sharesOwnedAfter":157,"totalValue":4,"transactionCode":158,"transactionDate":159},[233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,421,424,427,430,433,436,439,442,445,448,451,453,456,459,462,465,468,471,474,477,479,482,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1164,1167,1170,1173,1176,1179,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1222,1225,1228,1231,1234,1236,1239,1242,1245,1248,1251,1254,1257,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1516,1519,1522,1525,1528,1531,1534,1537,1540,1543,1546,1549,1552,1555,1558,1560,1563,1566,1569,1572,1574,1577,1580,1583,1586,1589,1591,1593],{"date":234,"close":235},"2021-08-06",41.130001068115234,{"date":237,"close":238},"2021-08-13",41.869998931884766,{"date":240,"close":241},"2021-08-20",40.11000061035156,{"date":243,"close":244},"2021-08-27",48.470001220703125,{"date":246,"close":247},"2021-09-03",45.619998931884766,{"date":249,"close":250},"2021-09-10",43.29999923706055,{"date":252,"close":253},"2021-09-17",46.65999984741211,{"date":255,"close":256},"2021-09-24",50.06999969482422,{"date":258,"close":259},"2021-10-01",51.97999954223633,{"date":261,"close":262},"2021-10-08",51.45000076293945,{"date":264,"close":265},"2021-10-15",49.41999816894531,{"date":267,"close":268},"2021-10-22",46.63999938964844,{"date":270,"close":271},"2021-10-29",43.029998779296875,{"date":273,"close":274},"2021-11-05",49.349998474121094,{"date":276,"close":277},"2021-11-12",47.88999938964844,{"date":279,"close":280},"2021-11-19",43.650001525878906,{"date":282,"close":283},"2021-11-26",41.060001373291016,{"date":285,"close":286},"2021-12-03",38.86000061035156,{"date":288,"close":289},"2021-12-10",40.88999938964844,{"date":291,"close":292},"2021-12-17",38.09000015258789,{"date":294,"close":295},"2021-12-23",41.25,{"date":297,"close":298},"2021-12-31",39.29999923706055,{"date":300,"close":301},"2022-01-07",41.22999954223633,{"date":303,"close":304},"2022-01-14",41.630001068115234,{"date":306,"close":307},"2022-01-21",38.18000030517578,{"date":309,"close":310},"2022-01-28",37.060001373291016,{"date":312,"close":313},"2022-02-04",29.469999313354492,{"date":315,"close":316},"2022-02-11",32.0099983215332,{"date":318,"close":319},"2022-02-18",30.049999237060547,{"date":321,"close":322},"2022-02-25",28.989999771118164,{"date":324,"close":325},"2022-03-04",25.549999237060547,{"date":327,"close":328},"2022-03-11",25.329999923706055,{"date":330,"close":331},"2022-03-18",28.06999969482422,{"date":333,"close":334},"2022-03-25",28.18000030517578,{"date":336,"close":337},"2022-04-01",29.110000610351562,{"date":339,"close":340},"2022-04-08",27.719999313354492,{"date":342,"close":343},"2022-04-14",29.510000228881836,{"date":345,"close":346},"2022-04-22",31.15999984741211,{"date":348,"close":349},"2022-04-29",29.149999618530273,{"date":351,"close":352},"2022-05-06",26.920000076293945,{"date":354,"close":355},"2022-05-13",26.239999771118164,{"date":357,"close":358},"2022-05-20",25.040000915527344,{"date":360,"close":361},"2022-05-27",26.549999237060547,{"date":363,"close":364},"2022-06-03",26.3700008392334,{"date":366,"close":367},"2022-06-10",23.549999237060547,{"date":369,"close":370},"2022-06-17",21.100000381469727,{"date":372,"close":373},"2022-06-24",22.420000076293945,{"date":375,"close":376},"2022-07-01",22.010000228881836,{"date":378,"close":379},"2022-07-08",21.200000762939453,{"date":381,"close":382},"2022-07-15",21.65999984741211,{"date":384,"close":385},"2022-07-22",21.56999969482422,{"date":387,"close":388},"2022-07-29",24.149999618530273,{"date":390,"close":391},"2022-08-05",24.389999389648438,{"date":393,"close":394},"2022-08-12",24.110000610351562,{"date":396,"close":397},"2022-08-19",22.18000030517578,{"date":399,"close":400},"2022-08-26",21.790000915527344,{"date":402,"close":403},"2022-09-02",20.829999923706055,{"date":405,"close":406},"2022-09-09",20.149999618530273,{"date":408,"close":409},"2022-09-16",17.799999237060547,{"date":411,"close":412},"2022-09-23",16.510000228881836,{"date":414,"close":415},"2022-09-30",16.260000228881836,{"date":417,"close":418},"2022-10-07",17.299999237060547,{"date":420,"close":409},"2022-10-14",{"date":422,"close":423},"2022-10-21",17.670000076293945,{"date":425,"close":426},"2022-10-28",17.690000534057617,{"date":428,"close":429},"2022-11-04",17.540000915527344,{"date":431,"close":432},"2022-11-11",18.18000030517578,{"date":434,"close":435},"2022-11-18",17.889999389648438,{"date":437,"close":438},"2022-11-25",18.06999969482422,{"date":440,"close":441},"2022-12-02",18.1200008392334,{"date":443,"close":444},"2022-12-09",18.170000076293945,{"date":446,"close":447},"2022-12-16",16.649999618530273,{"date":449,"close":450},"2022-12-23",15.600000381469727,{"date":452,"close":412},"2022-12-30",{"date":454,"close":455},"2023-01-06",18.280000686645508,{"date":457,"close":458},"2023-01-13",20.399999618530273,{"date":460,"close":461},"2023-01-20",19.59000015258789,{"date":463,"close":464},"2023-01-27",20.260000228881836,{"date":466,"close":467},"2023-02-03",18.530000686645508,{"date":469,"close":470},"2023-02-10",19,{"date":472,"close":473},"2023-02-17",20.479999542236328,{"date":475,"close":476},"2023-02-24",19.790000915527344,{"date":478,"close":403},"2023-03-03",{"date":480,"close":481},"2023-03-10",19.489999771118164,{"date":483,"close":435},"2023-03-17",{"date":485,"close":486},"2023-03-24",18.799999237060547,{"date":488,"close":489},"2023-03-31",22.170000076293945,{"date":491,"close":492},"2023-04-06",22.469999313354492,{"date":494,"close":495},"2023-04-14",23.649999618530273,{"date":497,"close":498},"2023-04-21",24.209999084472656,{"date":500,"close":501},"2023-04-28",28.299999237060547,{"date":503,"close":504},"2023-05-05",28.059999465942383,{"date":506,"close":507},"2023-05-12",26.100000381469727,{"date":509,"close":510},"2023-05-19",28.530000686645508,{"date":512,"close":513},"2023-05-26",30.3799991607666,{"date":515,"close":516},"2023-06-02",32.36000061035156,{"date":518,"close":519},"2023-06-09",33.970001220703125,{"date":521,"close":522},"2023-06-16",38.689998626708984,{"date":524,"close":525},"2023-06-23",39.56999969482422,{"date":527,"close":528},"2023-06-30",40.720001220703125,{"date":530,"close":531},"2023-07-07",40.86000061035156,{"date":533,"close":534},"2023-07-14",40.43000030517578,{"date":536,"close":537},"2023-07-21",41.06999969482422,{"date":539,"close":540},"2023-07-28",44.540000915527344,{"date":542,"close":543},"2023-08-04",42.08000183105469,{"date":545,"close":546},"2023-08-11",42.0099983215332,{"date":548,"close":549},"2023-08-18",39.970001220703125,{"date":551,"close":552},"2023-08-25",40.16999816894531,{"date":554,"close":555},"2023-09-01",44.380001068115234,{"date":557,"close":558},"2023-09-08",42.52000045776367,{"date":560,"close":561},"2023-09-15",42.869998931884766,{"date":563,"close":564},"2023-09-22",41.93000030517578,{"date":566,"close":567},"2023-09-29",41.939998626708984,{"date":569,"close":570},"2023-10-06",41.58000183105469,{"date":572,"close":573},"2023-10-13",39.66999816894531,{"date":575,"close":576},"2023-10-20",37.2400016784668,{"date":578,"close":579},"2023-10-27",42.27000045776367,{"date":581,"close":582},"2023-11-03",44.5099983215332,{"date":584,"close":585},"2023-11-10",42.7400016784668,{"date":587,"close":588},"2023-11-17",46.54999923706055,{"date":590,"close":591},"2023-11-24",46.439998626708984,{"date":593,"close":594},"2023-12-01",48.20000076293945,{"date":596,"close":597},"2023-12-08",49.0099983215332,{"date":599,"close":600},"2023-12-15",49.369998931884766,{"date":602,"close":603},"2023-12-22",51.70000076293945,{"date":605,"close":606},"2023-12-29",52.20000076293945,{"date":608,"close":609},"2024-01-05",51.209999084472656,{"date":611,"close":612},"2024-01-12",49.720001220703125,{"date":614,"close":615},"2024-01-19",49.7400016784668,{"date":617,"close":618},"2024-01-26",54.08000183105469,{"date":620,"close":621},"2024-02-02",58.5099983215332,{"date":623,"close":624},"2024-02-09",59.31999969482422,{"date":626,"close":627},"2024-02-16",59.06999969482422,{"date":629,"close":630},"2024-02-23",60.4900016784668,{"date":632,"close":633},"2024-03-01",64.69999694824219,{"date":635,"close":636},"2024-03-08",67.58999633789062,{"date":638,"close":639},"2024-03-15",66.33999633789062,{"date":641,"close":642},"2024-03-22",67.13999938964844,{"date":644,"close":645},"2024-03-28",69.08000183105469,{"date":647,"close":648},"2024-04-05",69.22000122070312,{"date":650,"close":651},"2024-04-12",67.72000122070312,{"date":653,"close":654},"2024-04-19",69.12999725341797,{"date":656,"close":657},"2024-04-26",73.66000366210938,{"date":659,"close":660},"2024-05-03",75.33000183105469,{"date":662,"close":663},"2024-05-10",77.79000091552734,{"date":665,"close":666},"2024-05-17",76.2699966430664,{"date":668,"close":669},"2024-05-24",75.05000305175781,{"date":671,"close":672},"2024-05-31",74.66999816894531,{"date":674,"close":675},"2024-06-07",78.58999633789062,{"date":677,"close":678},"2024-06-14",76.77999877929688,{"date":680,"close":681},"2024-06-21",79.44000244140625,{"date":683,"close":684},"2024-06-28",82.06999969482422,{"date":686,"close":687},"2024-07-05",81.94999694824219,{"date":689,"close":690},"2024-07-12",83.43000030517578,{"date":692,"close":693},"2024-07-19",82.36000061035156,{"date":695,"close":696},"2024-07-26",76.73999786376953,{"date":698,"close":699},"2024-08-02",71.80999755859375,{"date":701,"close":702},"2024-08-09",72.94000244140625,{"date":704,"close":705},"2024-08-16",72.48999786376953,{"date":707,"close":708},"2024-08-23",76.29000091552734,{"date":710,"close":711},"2024-08-30",77.54000091552734,{"date":713,"close":714},"2024-09-06",75.4800033569336,{"date":716,"close":717},"2024-09-13",78.26000213623047,{"date":719,"close":720},"2024-09-20",81.88999938964844,{"date":722,"close":723},"2024-09-27",84.27999877929688,{"date":725,"close":726},"2024-10-04",85.16999816894531,{"date":728,"close":729},"2024-10-11",91.31999969482422,{"date":731,"close":732},"2024-10-18",95.79000091552734,{"date":734,"close":735},"2024-10-25",94.01000213623047,{"date":737,"close":738},"2024-11-01",101.33000183105469,{"date":740,"close":741},"2024-11-08",112.9000015258789,{"date":743,"close":744},"2024-11-15",111.33000183105469,{"date":746,"close":747},"2024-11-22",111.9000015258789,{"date":749,"close":750},"2024-11-29",114.73999786376953,{"date":752,"close":753},"2024-12-06",109.58000183105469,{"date":755,"close":756},"2024-12-13",106.5999984741211,{"date":758,"close":759},"2024-12-20",101.80000305175781,{"date":761,"close":762},"2024-12-27",101.26000213623047,{"date":764,"close":765},"2025-01-03",103.7300033569336,{"date":767,"close":768},"2025-01-10",111.08000183105469,{"date":770,"close":771},"2025-01-17",109.29000091552734,{"date":773,"close":774},"2025-01-24",114.11000061035156,{"date":776,"close":777},"2025-01-31",120.91999816894531,{"date":779,"close":780},"2025-02-07",116.76000213623047,{"date":782,"close":783},"2025-02-14",110.2699966430664,{"date":785,"close":786},"2025-02-21",96.6500015258789,{"date":788,"close":789},"2025-02-28",98.91000366210938,{"date":791,"close":792},"2025-03-07",88.06999969482422,{"date":794,"close":795},"2025-03-14",87.33000183105469,{"date":797,"close":798},"2025-03-21",91.12000274658203,{"date":800,"close":801},"2025-03-28",88.76000213623047,{"date":803,"close":804},"2025-04-04",80.2300033569336,{"date":806,"close":807},"2025-04-11",86.30999755859375,{"date":809,"close":810},"2025-04-17",85.37999725341797,{"date":812,"close":813},"2025-04-25",87.91999816894531,{"date":815,"close":816},"2025-05-02",93.80999755859375,{"date":818,"close":819},"2025-05-09",99.54000091552734,{"date":821,"close":822},"2025-05-16",102.66999816894531,{"date":824,"close":825},"2025-05-23",97.91999816894531,{"date":827,"close":828},"2025-05-30",101.44999694824219,{"date":830,"close":831},"2025-06-06",103.26000213623047,{"date":833,"close":834},"2025-06-13",95.80999755859375,{"date":836,"close":837},"2025-06-20",95.22000122070312,{"date":839,"close":840},"2025-06-27",103.4000015258789,{"date":842,"close":843},"2025-07-03",107.77999877929688,{"date":845,"close":846},"2025-07-11",111.76000213623047,{"date":848,"close":849},"2025-07-18",113.1500015258789,{"date":851,"close":852},"2025-07-25",112.30000305175781,{"date":854,"close":855},"2025-07-29",116.62999725341797,{"date":857,"close":858},"2025-07-30",116.66000366210938,{"date":860,"close":861},"2025-07-31",115.95999908447266,{"date":863,"close":864},"2025-08-01",109.11000061035156,{"date":866,"close":867},"2025-08-04",109.69000244140625,{"date":869,"close":870},"2025-08-05",109.20999908447266,{"date":872,"close":873},"2025-08-06",112.33999633789062,{"date":875,"close":876},"2025-08-07",111.77999877929688,{"date":878,"close":879},"2025-08-08",110.80999755859375,{"date":881,"close":882},"2025-08-11",109.5999984741211,{"date":884,"close":885},"2025-08-12",117.27999877929688,{"date":887,"close":888},"2025-08-13",118.61000061035156,{"date":890,"close":891},"2025-08-14",116.66999816894531,{"date":893,"close":894},"2025-08-15",116.5,{"date":896,"close":897},"2025-08-18",117.44000244140625,{"date":899,"close":900},"2025-08-19",116.16000366210938,{"date":902,"close":903},"2025-08-20",113.44000244140625,{"date":905,"close":906},"2025-08-21",114.47000122070312,{"date":908,"close":909},"2025-08-22",119.08000183105469,{"date":911,"close":912},"2025-08-25",121.37999725341797,{"date":914,"close":915},"2025-08-26",123.72000122070312,{"date":917,"close":918},"2025-08-27",122.58999633789062,{"date":920,"close":921},"2025-08-28",122.5,{"date":923,"close":924},"2025-08-29",121.4000015258789,{"date":926,"close":927},"2025-09-02",120.18000030517578,{"date":929,"close":930},"2025-09-03",122.48999786376953,{"date":932,"close":933},"2025-09-04",120.5,{"date":935,"close":936},"2025-09-05",119.22000122070312,{"date":938,"close":939},"2025-09-08",109.41999816894531,{"date":941,"close":942},"2025-09-09",107.8499984741211,{"date":944,"close":945},"2025-09-10",108.13999938964844,{"date":947,"close":948},"2025-09-11",109.33000183105469,{"date":950,"close":951},"2025-09-12",107.66000366210938,{"date":953,"close":954},"2025-09-15",104.51000213623047,{"date":956,"close":957},"2025-09-16",104.12999725341797,{"date":959,"close":960},"2025-09-17",103.62999725341797,{"date":962,"close":963},"2025-09-18",104.5199966430664,{"date":965,"close":966},"2025-09-19",104.23999786376953,{"date":968,"close":969},"2025-09-22",103.12000274658203,{"date":971,"close":972},"2025-09-23",103.0999984741211,{"date":974,"close":975},"2025-09-24",102.91000366210938,{"date":977,"close":978},"2025-09-25",101.62000274658203,{"date":980,"close":759},"2025-09-26",{"date":982,"close":983},"2025-09-29",101.12000274658203,{"date":985,"close":986},"2025-09-30",100.62000274658203,{"date":988,"close":989},"2025-10-01",100.9000015258789,{"date":991,"close":992},"2025-10-02",100.06999969482422,{"date":994,"close":995},"2025-10-03",100.0199966430664,{"date":997,"close":998},"2025-10-06",100.33999633789062,{"date":1000,"close":1001},"2025-10-07",99.23999786376953,{"date":1003,"close":1004},"2025-10-08",99.56999969482422,{"date":1006,"close":1007},"2025-10-09",100.2699966430664,{"date":1009,"close":1010},"2025-10-10",97.23999786376953,{"date":1012,"close":1013},"2025-10-13",98.1500015258789,{"date":1015,"close":1016},"2025-10-14",101.05999755859375,{"date":1018,"close":1019},"2025-10-15",101.88999938964844,{"date":1021,"close":1022},"2025-10-16",100.37000274658203,{"date":1024,"close":1025},"2025-10-17",99.06999969482422,{"date":1027,"close":1028},"2025-10-20",101.2699966430664,{"date":1030,"close":1031},"2025-10-21",101.5999984741211,{"date":1033,"close":986},"2025-10-22",{"date":1035,"close":1036},"2025-10-23",99.05000305175781,{"date":1038,"close":1039},"2025-10-24",100.3499984741211,{"date":1041,"close":1042},"2025-10-27",101.11000061035156,{"date":1044,"close":1045},"2025-10-28",98.62000274658203,{"date":1047,"close":1048},"2025-10-29",96.61000061035156,{"date":1050,"close":1051},"2025-10-30",95.12000274658203,{"date":1053,"close":1054},"2025-10-31",100.4800033569336,{"date":1056,"close":1057},"2025-11-03",100.55000305175781,{"date":1059,"close":1060},"2025-11-04",95.04000091552734,{"date":1062,"close":1063},"2025-11-05",98.7300033569336,{"date":1065,"close":1066},"2025-11-06",96.87000274658203,{"date":1068,"close":1069},"2025-11-07",98.5999984741211,{"date":1071,"close":1072},"2025-11-10",98.36000061035156,{"date":1074,"close":1075},"2025-11-11",97.12999725341797,{"date":1077,"close":1078},"2025-11-12",100.95999908447266,{"date":1080,"close":1081},"2025-11-13",98.86000061035156,{"date":1083,"close":1084},"2025-11-14",96.5999984741211,{"date":1086,"close":1087},"2025-11-17",92.97000122070312,{"date":1089,"close":1090},"2025-11-18",93.66999816894531,{"date":1092,"close":1093},"2025-11-19",93.16999816894531,{"date":1095,"close":1096},"2025-11-20",92.52999877929688,{"date":1098,"close":1099},"2025-11-21",95.38999938964844,{"date":1101,"close":1102},"2025-11-24",96.19000244140625,{"date":1104,"close":1105},"2025-11-25",99.33999633789062,{"date":1107,"close":1108},"2025-11-26",101.22000122070312,{"date":1110,"close":1111},"2025-11-28",101.5199966430664,{"date":1113,"close":1114},"2025-12-01",99.29000091552734,{"date":1116,"close":1117},"2025-12-02",100.91000366210938,{"date":1119,"close":1120},"2025-12-03",103.23999786376953,{"date":1122,"close":1123},"2025-12-04",102.12999725341797,{"date":1125,"close":840},"2025-12-05",{"date":1127,"close":1128},"2025-12-08",103.38999938964844,{"date":1130,"close":1131},"2025-12-09",103.5199966430664,{"date":1133,"close":1134},"2025-12-10",106.56999969482422,{"date":1136,"close":1137},"2025-12-11",107.44000244140625,{"date":1139,"close":1140},"2025-12-12",105.83999633789062,{"date":1142,"close":1143},"2025-12-15",103.44000244140625,{"date":1145,"close":1146},"2025-12-16",103.51000213623047,{"date":1148,"close":1149},"2025-12-17",101.9000015258789,{"date":1151,"close":1152},"2025-12-18",104.27999877929688,{"date":1154,"close":1155},"2025-12-19",104.0999984741211,{"date":1157,"close":1158},"2025-12-22",104.48999786376953,{"date":1160,"close":1161},"2025-12-23",102.3499984741211,{"date":1163,"close":975},"2025-12-24",{"date":1165,"close":1166},"2025-12-26",102.75,{"date":1168,"close":1169},"2025-12-29",100.62999725341797,{"date":1171,"close":1172},"2025-12-30",101.02999877929688,{"date":1174,"close":1175},"2025-12-31",100.41000366210938,{"date":1177,"close":1178},"2026-01-02",101.19999694824219,{"date":1180,"close":1146},"2026-01-05",{"date":1182,"close":1183},"2026-01-06",101.43000030517578,{"date":1185,"close":1186},"2026-01-07",97.77999877929688,{"date":1188,"close":1189},"2026-01-08",98.69999694824219,{"date":1191,"close":1192},"2026-01-09",100.66999816894531,{"date":1194,"close":1195},"2026-01-12",98.55000305175781,{"date":1197,"close":1198},"2026-01-13",96.94000244140625,{"date":1200,"close":1201},"2026-01-14",96.30000305175781,{"date":1203,"close":1204},"2026-01-15",100.11000061035156,{"date":1206,"close":1207},"2026-01-16",99.70999908447266,{"date":1209,"close":1210},"2026-01-20",97.73999786376953,{"date":1212,"close":1213},"2026-01-21",101.97000122070312,{"date":1215,"close":1216},"2026-01-22",104.0199966430664,{"date":1218,"close":1219},"2026-01-23",101.66000366210938,{"date":1221,"close":1192},"2026-01-26",{"date":1223,"close":1224},"2026-01-27",98.19999694824219,{"date":1226,"close":1227},"2026-01-28",97.4800033569336,{"date":1229,"close":1230},"2026-01-29",101.52999877929688,{"date":1232,"close":1233},"2026-01-30",96.5199966430664,{"date":1235,"close":1175},"2026-02-02",{"date":1237,"close":1238},"2026-02-03",101.47000122070312,{"date":1240,"close":1241},"2026-02-04",103.11000061035156,{"date":1243,"close":1244},"2026-02-05",101.7699966430664,{"date":1246,"close":1247},"2026-02-06",105.95999908447266,{"date":1249,"close":1250},"2026-02-09",105.56999969482422,{"date":1252,"close":1253},"2026-02-10",105.79000091552734,{"date":1255,"close":1256},"2026-02-11",104.54000091552734,{"date":1258,"close":1216},"2026-02-12",{"date":1260,"close":1261},"2026-02-13",104.16999816894531,{"date":1263,"close":1264},"2026-02-17",107.43000030517578,{"date":1266,"close":1267},"2026-02-18",105.30999755859375,{"date":1269,"close":1270},"2026-02-19",101.94999694824219,{"date":1272,"close":1273},"2026-02-20",103.2300033569336,{"date":1275,"close":1276},"2026-02-23",101.91999816894531,{"date":1278,"close":1279},"2026-02-24",106.76000213623047,{"date":1281,"close":1282},"2026-02-25",107.69000244140625,{"date":1284,"close":1285},"2026-02-26",108.70999908447266,{"date":159,"close":1287},104.08000183105469,{"date":1289,"close":1290},"2026-03-02",101.70999908447266,{"date":1292,"close":1293},"2026-03-03",100.75,{"date":1295,"close":1296},"2026-03-04",100.36000061035156,{"date":1298,"close":1299},"2026-03-05",95.36000061035156,{"date":1301,"close":1302},"2026-03-06",92.02999877929688,{"date":1304,"close":1305},"2026-03-09",93.19999694824219,{"date":1307,"close":1308},"2026-03-10",91.97000122070312,{"date":1310,"close":1311},"2026-03-11",90.81999969482422,{"date":1313,"close":1314},"2026-03-12",89.51000213623047,{"date":1316,"close":1317},"2026-03-13",89.5199966430664,{"date":1319,"close":1320},"2026-03-16",90.91999816894531,{"date":1322,"close":1323},"2026-03-17",92.18000030517578,{"date":1325,"close":1326},"2026-03-18",88.95999908447266,{"date":1328,"close":1329},"2026-03-19",89.36000061035156,{"date":1331,"close":1332},"2026-03-20",87.88999938964844,{"date":1334,"close":1335},"2026-03-23",91.19000244140625,{"date":1337,"close":1338},"2026-03-24",91.75,{"date":1340,"close":1341},"2026-03-25",94.12999725341797,{"date":1343,"close":1344},"2026-03-26",93.9800033569336,{"date":1346,"close":1347},"2026-03-27",89.66000366210938,{"date":1349,"close":1350},"2026-03-30",88.37000274658203,{"date":1352,"close":1353},"2026-03-31",91.83000183105469,{"date":1355,"close":1356},"2026-04-01",93.69999694824219,{"date":1358,"close":1359},"2026-04-02",91.51000213623047,{"date":1361,"close":1362},"2026-04-06",92.7699966430664,{"date":1364,"close":1365},"2026-04-07",92.62999725341797,{"date":1367,"close":1368},"2026-04-08",95.1500015258789,{"date":1370,"close":1371},"2026-04-09",94.87000274658203,{"date":1373,"close":1374},"2026-04-10",94.30999755859375,{"date":1376,"close":1377},"2026-04-13",94.91000366210938,{"date":1379,"close":1380},"2026-04-14",98.0999984741211,{"date":1382,"close":1383},"2026-04-15",96.88999938964844,{"date":1385,"close":1386},"2026-04-16",94.77999877929688,{"date":190,"close":1388},99.30000305175781,{"date":1390,"close":1391},"2026-04-20",95.88999938964844,{"date":1393,"close":1394},"2026-04-21",94.33000183105469,{"date":1396,"close":1397},"2026-04-22",91.62999725341797,{"date":1399,"close":1400},"2026-04-23",92.75,{"date":1402,"close":1403},"2026-04-24",86.08999633789062,{"date":1405,"close":1406},"2026-04-27",83.52999877929688,{"date":1408,"close":1409},"2026-04-28",82.86000061035156,{"date":1411,"close":1412},"2026-04-29",80.5,{"date":1414,"close":1415},"2026-04-30",82.12000274658203,{"date":1417,"close":1418},"2026-05-01",83.54000091552734,{"date":1420,"close":1421},"2026-05-04",81.37000274658203,{"date":119,"close":1423},83.22000122070312,{"date":1425,"close":1426},"2026-05-06",87.81999969482422,{"date":1428,"close":1429},"2026-05-07",87.66999816894531,{"date":1431,"close":1432},"2026-05-08",88.2300033569336,{"date":1434,"close":1435},"2026-05-11",86.05999755859375,{"date":1437,"close":1438},"2026-05-12",85.11000061035156,{"date":1440,"close":1441},"2026-05-13",84.91999816894531,{"date":1443,"close":1444},"2026-05-14",83.69999694824219,{"date":1446,"close":1447},"2026-05-15",81.25,{"date":1449,"close":1450},"2026-05-18",81.79000091552734,{"date":1452,"close":1453},"2026-05-19",78.4000015258789,{"date":1455,"close":1456},"2026-05-20",83.29000091552734,{"date":1458,"close":1459},"2026-05-21",84.75,{"date":1461,"close":1462},"2026-05-22",84.81999969482422,{"date":1464,"close":1465},"2026-05-26",86.77999877929688,{"date":1467,"close":1468},"2026-05-27",86.63999938964844,{"date":1470,"close":1471},"2026-05-28",86.22000122070312,{"date":1473,"close":1474},"2026-05-29",85.6500015258789,{"date":1476,"close":1477},"2026-06-01",81.9000015258789,{"date":1479,"close":1480},"2026-06-02",81.81999969482422,{"date":1482,"close":1483},"2026-06-03",81.19000244140625,{"date":1485,"close":1486},"2026-06-04",83.3499984741211,{"date":1488,"close":1489},"2026-06-05",84.44999694824219,{"date":1491,"close":1492},"2026-06-08",83.54499816894531,{"date":1494,"close":1495},"2026-06-09",87.77999877929688,{"date":1497,"close":1498},"2026-06-10",85.19999694824219,{"date":1500,"close":1501},"2026-06-11",89.70999908447266,{"date":1503,"close":1504},"2026-06-12",91.74500274658203,{"date":1506,"close":1507},"2026-06-15",91.95999908447266,{"date":1509,"close":1510},"2026-06-16",92.0199966430664,{"date":1512,"close":1513},"2026-06-17",91.72000122070312,{"date":1515,"close":1365},"2026-06-18",{"date":1517,"close":1518},"2026-06-22",93.0999984741211,{"date":1520,"close":1521},"2026-06-23",93.86000061035156,{"date":1523,"close":1524},"2026-06-24",96.69999694824219,{"date":1526,"close":1527},"2026-06-25",98.29000091552734,{"date":1529,"close":1530},"2026-06-26",99.30999755859375,{"date":1532,"close":1533},"2026-06-29",98.70999908447266,{"date":1535,"close":1536},"2026-06-30",99.33000183105469,{"date":1538,"close":1539},"2026-07-01",98.3499984741211,{"date":1541,"close":1542},"2026-07-02",96.87999725341797,{"date":1544,"close":1545},"2026-07-06",98.75,{"date":1547,"close":1548},"2026-07-07",97.81999969482422,{"date":1550,"close":1551},"2026-07-08",96.91999816894531,{"date":1553,"close":1554},"2026-07-09",100.01000213623047,{"date":1556,"close":1557},"2026-07-10",99.72000122070312,{"date":1559,"close":1186},"2026-07-13",{"date":1561,"close":1562},"2026-07-14",97.19000244140625,{"date":1564,"close":1565},"2026-07-15",99.4800033569336,{"date":1567,"close":1568},"2026-07-16",100.31999969482422,{"date":1570,"close":1571},"2026-07-17",97.2300033569336,{"date":1573,"close":1105},"2026-07-20",{"date":1575,"close":1576},"2026-07-21",95.16999816894531,{"date":1578,"close":1579},"2026-07-22",95.69999694824219,{"date":1581,"close":1582},"2026-07-23",96.23999786376953,{"date":1584,"close":1585},"2026-07-24",103.6500015258789,{"date":1587,"close":1588},"2026-07-27",110.29000091552734,{"date":87,"close":1590},113.75,{"date":61,"close":1592},109.66000366210938,{"date":47,"close":1594},108.26000213623047,{"count":192,"fetchedAt":1596,"source":184},"2026-08-03T02:08:57.917Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1598},"\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>",1785722937804]