[{"data":1,"prerenderedAt":1545},["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-WERN":25,"$fwSyN1jmAjWICYd9SOHxbLeddb3pvTxpKuXejcGblfqY":26,"ticker-mcap-WERN":175,"ticker-profile-WERN":185,"ticker-earnings-WERN":188,"ticker-congress-WERN":192,"i-lucide:info":1543},{"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":171},{"identity":28,"transactions":33,"sectorSlug":151,"relatedTickers":152},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"793074","WERNER ENTERPRISES INC","Transportation & Utilities","WERN",[34,48,52,56,60,65,72,74,78,82,97,108,113,118,123,128,133,138],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":38,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":4,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-14T00:00:00.000Z","0000793074-26-000125-0","4\u002FA","2025-12-01","LEATHERS DEREK J","CEO & Chairman","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F793074\u002F000079307426000125\u002F0000793074-26-000125-index.htm",43392,"J","2025-07-14","Other","non-discretionary",{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":38,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":42,"shares":50,"sharesOwnedAfter":51,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0000793074-26-000125-1",32700,49040,{"cik":29,"filedAt":35,"filingId":53,"formType":37,"originalSubmissionDate":38,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":42,"shares":54,"sharesOwnedAfter":55,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0000793074-26-000125-2",23275,6019,{"cik":29,"filedAt":35,"filingId":57,"formType":37,"originalSubmissionDate":38,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":42,"shares":58,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0000793074-26-000125-3",31195,54379,{"cik":29,"filedAt":35,"filingId":61,"formType":37,"originalSubmissionDate":38,"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":39,"ownerTitle":40,"ownershipType":62,"pricePerShare":4,"rawFilingUrl":42,"shares":63,"sharesOwnedAfter":64,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0000793074-26-000125-4","D",130562,387882.12,{"cik":29,"filedAt":35,"filingId":66,"formType":67,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":44,"transactionDate":71,"intentLabel":46,"signalQuality":47},"0000793074-26-000126-0","4","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F793074\u002F000079307426000126\u002F0000793074-26-000126-index.htm",27600,21440,"2026-07-13",{"cik":29,"filedAt":35,"filingId":73,"formType":67,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":68,"shares":55,"sharesOwnedAfter":4,"totalValue":4,"transactionCode":44,"transactionDate":71,"intentLabel":46,"signalQuality":47},"0000793074-26-000126-1",{"cik":29,"filedAt":35,"filingId":75,"formType":67,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":68,"shares":76,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":44,"transactionDate":71,"intentLabel":46,"signalQuality":47},"0000793074-26-000126-2",26250,28129,{"cik":29,"filedAt":35,"filingId":79,"formType":67,"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":39,"ownerTitle":40,"ownershipType":62,"pricePerShare":4,"rawFilingUrl":68,"shares":80,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":44,"transactionDate":71,"intentLabel":46,"signalQuality":47},"0000793074-26-000126-3",59869,491087.12,{"cik":29,"filedAt":83,"filingId":84,"formType":67,"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":85,"ownerTitle":86,"ownershipType":62,"pricePerShare":87,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":92,"transactionDate":93,"intentLabel":94,"signalQuality":95,"insiderHistory":96},"2026-06-16T00:00:00.000Z","0000793074-26-000122-0","SCHELBLE JIM S","Exec VP & Chief Admin Officer",43.93,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1270473\u002F000079307426000122\u002F0000793074-26-000122-index.htm",933,70500.395,40986.69,"S","2026-06-12","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":98,"filingId":99,"formType":67,"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":100,"ownerTitle":101,"ownershipType":62,"pricePerShare":4,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":105,"transactionDate":106,"intentLabel":107,"signalQuality":47},"2026-05-14T00:00:00.000Z","0000793074-26-000115-0","HOLMES JACK A","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1749320\u002F000079307426000115\u002F0000793074-26-000115-index.htm",3025,16228,"A","2026-05-12","Stock award",{"cik":29,"filedAt":98,"filingId":109,"formType":67,"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":110,"ownerTitle":101,"ownershipType":62,"pricePerShare":4,"rawFilingUrl":111,"shares":103,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":105,"transactionDate":106,"intentLabel":107,"signalQuality":47},"0000793074-26-000117-0","Arves Scott C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1335657\u002F000079307426000117\u002F0000793074-26-000117-index.htm",17513,{"cik":29,"filedAt":98,"filingId":114,"formType":67,"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":115,"ownerTitle":101,"ownershipType":62,"pricePerShare":4,"rawFilingUrl":116,"shares":103,"sharesOwnedAfter":117,"totalValue":4,"transactionCode":105,"transactionDate":106,"intentLabel":107,"signalQuality":47},"0000793074-26-000111-0","WELLMAN ALEXI","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1705428\u002F000079307426000111\u002F0000793074-26-000111-index.htm",15963,{"cik":29,"filedAt":98,"filingId":119,"formType":67,"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":120,"ownerTitle":101,"ownershipType":62,"pricePerShare":4,"rawFilingUrl":121,"shares":103,"sharesOwnedAfter":122,"totalValue":4,"transactionCode":105,"transactionDate":106,"intentLabel":107,"signalQuality":47},"0000793074-26-000113-0","LIVINGSTONE MICHELLE DYE","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1927962\u002F000079307426000113\u002F0000793074-26-000113-index.htm",14154,{"cik":29,"filedAt":98,"filingId":124,"formType":67,"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":101,"ownershipType":62,"pricePerShare":4,"rawFilingUrl":126,"shares":103,"sharesOwnedAfter":127,"totalValue":4,"transactionCode":105,"transactionDate":106,"intentLabel":107,"signalQuality":47},"0000793074-26-000112-0","Packer Martha Gayle","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2069459\u002F000079307426000112\u002F0000793074-26-000112-index.htm",6731,{"cik":29,"filedAt":98,"filingId":129,"formType":67,"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":130,"ownerTitle":101,"ownershipType":62,"pricePerShare":4,"rawFilingUrl":131,"shares":103,"sharesOwnedAfter":132,"totalValue":4,"transactionCode":105,"transactionDate":106,"intentLabel":107,"signalQuality":47},"0000793074-26-000114-0","Greene Michelle D.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1945228\u002F000079307426000114\u002F0000793074-26-000114-index.htm",10854,{"cik":29,"filedAt":98,"filingId":134,"formType":67,"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":135,"ownerTitle":101,"ownershipType":62,"pricePerShare":4,"rawFilingUrl":136,"shares":103,"sharesOwnedAfter":137,"totalValue":4,"transactionCode":105,"transactionDate":106,"intentLabel":107,"signalQuality":47},"0000793074-26-000116-0","DUREN DIANE K","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1563283\u002F000079307426000116\u002F0000793074-26-000116-index.htm",30007,{"cik":29,"filedAt":139,"filingId":140,"formType":67,"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":141,"ownerTitle":142,"ownershipType":62,"pricePerShare":143,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":146,"totalValue":147,"transactionCode":148,"transactionDate":149,"intentLabel":150,"signalQuality":47},"2026-05-12T00:00:00.000Z","0000793074-26-000101-0","WIKOFF CHRISTOPHER D","Exec VP - Treasurer & CFO",36.42,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1972344\u002F000079307426000101\u002F0000793074-26-000101-index.htm",1948,39783,70946.16,"F","2026-05-09","Tax withholding","transportation-utilities",[153,156,159,162,165,168],{"ticker":154,"issuerName":155},"BKNG","Booking Holdings Inc.",{"ticker":157,"issuerName":158},"ROKU","ROKU, INC",{"ticker":160,"issuerName":161},"NXST","NEXSTAR MEDIA GROUP, INC.",{"ticker":163,"issuerName":164},"LILA","Liberty Latin America Ltd.",{"ticker":166,"issuerName":167},"RCL","ROYAL CARIBBEAN CRUISES LTD",{"ticker":169,"issuerName":170},"JBHT","HUNT J B TRANSPORT SERVICES INC",{"count":172,"fetchedAt":173,"source":174},18,"2026-08-03T00:14:31.315Z","sqlite",{"data":176,"meta":182},{"value":177,"quality":178,"closeDate":179,"ageDays":180,"sharesAsOf":181},2243333193.528061,"fresh","2026-07-31",3,"2026-05-01",{"count":183,"fetchedAt":184,"source":174},1,"2026-08-03T00:14:31.316Z",{"data":186,"meta":187},{"ticker":32,"ceo":25,"industry":25,"fullTimeEmployees":25,"ipoDate":25,"country":25,"state":25,"city":25,"website":25,"exchangeShort":25,"marketCap":25,"beta":25,"range52w":25,"fetchedAt":25},{"count":183,"fetchedAt":184,"source":174},{"data":189,"meta":191},{"ticker":32,"points":190},[],{"count":183,"fetchedAt":184,"source":174},{"data":193,"meta":1541},{"congressTrades":194,"insiderTrades":195,"priceHistory":214,"ticker":32},[],[196,197,198,199,200,201,202,203,204,205,206,207,208,209,210,211,212,213],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":38,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":4,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":38,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":42,"shares":50,"sharesOwnedAfter":51,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":53,"formType":37,"originalSubmissionDate":38,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":42,"shares":54,"sharesOwnedAfter":55,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":57,"formType":37,"originalSubmissionDate":38,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":42,"shares":58,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":61,"formType":37,"originalSubmissionDate":38,"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":39,"ownerTitle":40,"ownershipType":62,"pricePerShare":4,"rawFilingUrl":42,"shares":63,"sharesOwnedAfter":64,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":66,"formType":67,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":44,"transactionDate":71},{"cik":29,"filedAt":35,"filingId":73,"formType":67,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":68,"shares":55,"sharesOwnedAfter":4,"totalValue":4,"transactionCode":44,"transactionDate":71},{"cik":29,"filedAt":35,"filingId":75,"formType":67,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":68,"shares":76,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":44,"transactionDate":71},{"cik":29,"filedAt":35,"filingId":79,"formType":67,"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":39,"ownerTitle":40,"ownershipType":62,"pricePerShare":4,"rawFilingUrl":68,"shares":80,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":44,"transactionDate":71},{"cik":29,"filedAt":83,"filingId":84,"formType":67,"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":85,"ownerTitle":86,"ownershipType":62,"pricePerShare":87,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":92,"transactionDate":93},{"cik":29,"filedAt":98,"filingId":99,"formType":67,"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":100,"ownerTitle":101,"ownershipType":62,"pricePerShare":4,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":105,"transactionDate":106},{"cik":29,"filedAt":98,"filingId":109,"formType":67,"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":110,"ownerTitle":101,"ownershipType":62,"pricePerShare":4,"rawFilingUrl":111,"shares":103,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":105,"transactionDate":106},{"cik":29,"filedAt":98,"filingId":114,"formType":67,"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":115,"ownerTitle":101,"ownershipType":62,"pricePerShare":4,"rawFilingUrl":116,"shares":103,"sharesOwnedAfter":117,"totalValue":4,"transactionCode":105,"transactionDate":106},{"cik":29,"filedAt":98,"filingId":119,"formType":67,"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":120,"ownerTitle":101,"ownershipType":62,"pricePerShare":4,"rawFilingUrl":121,"shares":103,"sharesOwnedAfter":122,"totalValue":4,"transactionCode":105,"transactionDate":106},{"cik":29,"filedAt":98,"filingId":124,"formType":67,"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":101,"ownershipType":62,"pricePerShare":4,"rawFilingUrl":126,"shares":103,"sharesOwnedAfter":127,"totalValue":4,"transactionCode":105,"transactionDate":106},{"cik":29,"filedAt":98,"filingId":129,"formType":67,"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":130,"ownerTitle":101,"ownershipType":62,"pricePerShare":4,"rawFilingUrl":131,"shares":103,"sharesOwnedAfter":132,"totalValue":4,"transactionCode":105,"transactionDate":106},{"cik":29,"filedAt":98,"filingId":134,"formType":67,"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":135,"ownerTitle":101,"ownershipType":62,"pricePerShare":4,"rawFilingUrl":136,"shares":103,"sharesOwnedAfter":137,"totalValue":4,"transactionCode":105,"transactionDate":106},{"cik":29,"filedAt":139,"filingId":140,"formType":67,"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":141,"ownerTitle":142,"ownershipType":62,"pricePerShare":143,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":146,"totalValue":147,"transactionCode":148,"transactionDate":149},[215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,274,277,280,283,286,289,292,295,298,301,304,307,310,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,377,380,383,386,389,391,394,396,399,402,404,407,410,413,416,419,422,425,428,431,433,436,439,442,445,448,451,454,457,460,463,466,469,472,474,477,480,483,486,489,492,495,497,500,503,506,509,511,514,517,520,523,526,529,532,535,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,581,584,587,590,593,596,599,602,605,608,611,614,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,672,675,678,681,684,687,690,693,696,699,701,703,706,709,712,715,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,809,812,815,818,820,822,825,827,830,833,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,900,903,906,909,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,958,961,964,967,970,973,976,979,982,985,987,989,992,995,998,1001,1003,1006,1009,1012,1015,1018,1021,1024,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1070,1073,1076,1078,1080,1083,1086,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1352,1355,1358,1361,1364,1367,1370,1373,1375,1378,1381,1384,1386,1389,1392,1394,1397,1399,1402,1405,1407,1409,1412,1415,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1454,1457,1460,1463,1466,1469,1472,1475,1477,1480,1483,1486,1488,1491,1493,1495,1497,1500,1503,1505,1508,1510,1513,1515,1518,1521,1524,1527,1530,1533,1536,1539],{"date":216,"close":217},"2021-08-06",45.34000015258789,{"date":219,"close":220},"2021-08-13",46.150001525878906,{"date":222,"close":223},"2021-08-20",46.59000015258789,{"date":225,"close":226},"2021-08-27",47.70000076293945,{"date":228,"close":229},"2021-09-03",47.4900016784668,{"date":231,"close":232},"2021-09-10",47.119998931884766,{"date":234,"close":235},"2021-09-17",46.029998779296875,{"date":237,"close":238},"2021-09-24",46.040000915527344,{"date":240,"close":241},"2021-10-01",43.81999969482422,{"date":243,"close":244},"2021-10-08",42.56999969482422,{"date":246,"close":247},"2021-10-15",44.11000061035156,{"date":249,"close":250},"2021-10-22",46.91999816894531,{"date":252,"close":253},"2021-10-29",45.31999969482422,{"date":255,"close":256},"2021-11-05",45.810001373291016,{"date":258,"close":259},"2021-11-12",47.04999923706055,{"date":261,"close":262},"2021-11-19",46.130001068115234,{"date":264,"close":265},"2021-11-26",45.43000030517578,{"date":267,"close":268},"2021-12-03",45.79999923706055,{"date":270,"close":271},"2021-12-10",46.060001373291016,{"date":273,"close":253},"2021-12-17",{"date":275,"close":276},"2021-12-23",46.189998626708984,{"date":278,"close":279},"2021-12-31",47.65999984741211,{"date":281,"close":282},"2022-01-07",46,{"date":284,"close":285},"2022-01-14",46.45000076293945,{"date":287,"close":288},"2022-01-21",44.86000061035156,{"date":290,"close":291},"2022-01-28",43.75,{"date":293,"close":294},"2022-02-04",44.040000915527344,{"date":296,"close":297},"2022-02-11",43.58000183105469,{"date":299,"close":300},"2022-02-18",43.33000183105469,{"date":302,"close":303},"2022-02-25",43.56999969482422,{"date":305,"close":306},"2022-03-04",44.72999954223633,{"date":308,"close":309},"2022-03-11",42.13999938964844,{"date":311,"close":303},"2022-03-18",{"date":313,"close":314},"2022-03-25",42.06999969482422,{"date":316,"close":317},"2022-04-01",37.939998626708984,{"date":319,"close":320},"2022-04-08",37.90999984741211,{"date":322,"close":323},"2022-04-14",37.22999954223633,{"date":325,"close":326},"2022-04-22",38.7400016784668,{"date":328,"close":329},"2022-04-29",39.630001068115234,{"date":331,"close":332},"2022-05-06",42.47999954223633,{"date":334,"close":335},"2022-05-13",41.75,{"date":337,"close":338},"2022-05-20",38.790000915527344,{"date":340,"close":341},"2022-05-27",40.77000045776367,{"date":343,"close":344},"2022-06-03",41,{"date":346,"close":347},"2022-06-10",39.31999969482422,{"date":349,"close":350},"2022-06-17",37.189998626708984,{"date":352,"close":353},"2022-06-24",38.2599983215332,{"date":355,"close":356},"2022-07-01",38.880001068115234,{"date":358,"close":359},"2022-07-08",39.540000915527344,{"date":361,"close":362},"2022-07-15",39.68000030517578,{"date":364,"close":365},"2022-07-22",41.380001068115234,{"date":367,"close":368},"2022-07-29",43.959999084472656,{"date":370,"close":371},"2022-08-05",42.20000076293945,{"date":373,"close":374},"2022-08-12",43.5099983215332,{"date":376,"close":300},"2022-08-19",{"date":378,"close":379},"2022-08-26",41.5,{"date":381,"close":382},"2022-09-02",39.47999954223633,{"date":384,"close":385},"2022-09-09",40.16999816894531,{"date":387,"close":388},"2022-09-16",38.650001525878906,{"date":390,"close":353},"2022-09-23",{"date":392,"close":393},"2022-09-30",37.599998474121094,{"date":395,"close":320},"2022-10-07",{"date":397,"close":398},"2022-10-14",38.939998626708984,{"date":400,"close":401},"2022-10-21",37.38999938964844,{"date":403,"close":326},"2022-10-28",{"date":405,"close":406},"2022-11-04",38.599998474121094,{"date":408,"close":409},"2022-11-11",41.119998931884766,{"date":411,"close":412},"2022-11-18",43.220001220703125,{"date":414,"close":415},"2022-11-25",43.189998626708984,{"date":417,"close":418},"2022-12-02",44.349998474121094,{"date":420,"close":421},"2022-12-09",42.90999984741211,{"date":423,"close":424},"2022-12-16",41.36000061035156,{"date":426,"close":427},"2022-12-23",41.560001373291016,{"date":429,"close":430},"2022-12-30",40.2599983215332,{"date":432,"close":415},"2023-01-06",{"date":434,"close":435},"2023-01-13",43.15999984741211,{"date":437,"close":438},"2023-01-20",45.11000061035156,{"date":440,"close":441},"2023-01-27",47.40999984741211,{"date":443,"close":444},"2023-02-03",48.72999954223633,{"date":446,"close":447},"2023-02-10",46.529998779296875,{"date":449,"close":450},"2023-02-17",47.08000183105469,{"date":452,"close":453},"2023-02-24",46.810001373291016,{"date":455,"close":456},"2023-03-03",47.310001373291016,{"date":458,"close":459},"2023-03-10",45.45000076293945,{"date":461,"close":462},"2023-03-17",43.09000015258789,{"date":464,"close":465},"2023-03-24",42.369998931884766,{"date":467,"close":468},"2023-03-31",45.4900016784668,{"date":470,"close":471},"2023-04-06",44.40999984741211,{"date":473,"close":450},"2023-04-14",{"date":475,"close":476},"2023-04-21",46.5099983215332,{"date":478,"close":479},"2023-04-28",45.16999816894531,{"date":481,"close":482},"2023-05-05",46.33000183105469,{"date":484,"close":485},"2023-05-12",45.560001373291016,{"date":487,"close":488},"2023-05-19",44.459999084472656,{"date":490,"close":491},"2023-05-26",44.7400016784668,{"date":493,"close":494},"2023-06-02",44.58000183105469,{"date":496,"close":291},"2023-06-09",{"date":498,"close":499},"2023-06-16",44.33000183105469,{"date":501,"close":502},"2023-06-23",43.68000030517578,{"date":504,"close":505},"2023-06-30",44.18000030517578,{"date":507,"close":508},"2023-07-07",43.31999969482422,{"date":510,"close":508},"2023-07-14",{"date":512,"close":513},"2023-07-21",45.459999084472656,{"date":515,"close":516},"2023-07-28",47.18000030517578,{"date":518,"close":519},"2023-08-04",45.709999084472656,{"date":521,"close":522},"2023-08-11",45.439998626708984,{"date":524,"close":525},"2023-08-18",43.529998779296875,{"date":527,"close":528},"2023-08-25",42.529998779296875,{"date":530,"close":531},"2023-09-01",41.470001220703125,{"date":533,"close":534},"2023-09-08",39.43000030517578,{"date":536,"close":385},"2023-09-15",{"date":538,"close":539},"2023-09-22",39.209999084472656,{"date":541,"close":542},"2023-09-29",38.95000076293945,{"date":544,"close":545},"2023-10-06",38.619998931884766,{"date":547,"close":548},"2023-10-13",38.65999984741211,{"date":550,"close":551},"2023-10-20",37.810001373291016,{"date":553,"close":554},"2023-10-27",36.36000061035156,{"date":556,"close":557},"2023-11-03",36.90999984741211,{"date":559,"close":560},"2023-11-10",36.77000045776367,{"date":562,"close":563},"2023-11-17",38.470001220703125,{"date":565,"close":566},"2023-11-24",39.58000183105469,{"date":568,"close":569},"2023-12-01",40.939998626708984,{"date":571,"close":572},"2023-12-08",40.27000045776367,{"date":574,"close":575},"2023-12-15",42.08000183105469,{"date":577,"close":578},"2023-12-22",42.7599983215332,{"date":580,"close":465},"2023-12-29",{"date":582,"close":583},"2024-01-05",40.7599983215332,{"date":585,"close":586},"2024-01-12",40.189998626708984,{"date":588,"close":589},"2024-01-19",39.93000030517578,{"date":591,"close":592},"2024-01-26",40.47999954223633,{"date":594,"close":595},"2024-02-02",39.95000076293945,{"date":597,"close":598},"2024-02-09",41.61000061035156,{"date":600,"close":601},"2024-02-16",39.970001220703125,{"date":603,"close":604},"2024-02-23",40.720001220703125,{"date":606,"close":607},"2024-03-01",38.97999954223633,{"date":609,"close":610},"2024-03-08",38.68000030517578,{"date":612,"close":613},"2024-03-15",37.75,{"date":615,"close":353},"2024-03-22",{"date":617,"close":618},"2024-03-28",39.119998931884766,{"date":620,"close":621},"2024-04-05",38.130001068115234,{"date":623,"close":624},"2024-04-12",36.52000045776367,{"date":626,"close":627},"2024-04-19",35.86000061035156,{"date":629,"close":630},"2024-04-26",34.7400016784668,{"date":632,"close":633},"2024-05-03",36.310001373291016,{"date":635,"close":636},"2024-05-10",37.20000076293945,{"date":638,"close":639},"2024-05-17",37.349998474121094,{"date":641,"close":642},"2024-05-24",37.16999816894531,{"date":644,"close":645},"2024-05-31",37.56999969482422,{"date":647,"close":648},"2024-06-07",36.54999923706055,{"date":650,"close":651},"2024-06-14",35.95000076293945,{"date":653,"close":654},"2024-06-21",35.77000045776367,{"date":656,"close":657},"2024-06-28",35.83000183105469,{"date":659,"close":660},"2024-07-05",35.22999954223633,{"date":662,"close":663},"2024-07-12",36.08000183105469,{"date":665,"close":666},"2024-07-19",36.439998626708984,{"date":668,"close":669},"2024-07-26",38.970001220703125,{"date":671,"close":323},"2024-08-02",{"date":673,"close":674},"2024-08-09",36.33000183105469,{"date":676,"close":677},"2024-08-16",37.36000061035156,{"date":679,"close":680},"2024-08-23",37.77000045776367,{"date":682,"close":683},"2024-08-30",36.959999084472656,{"date":685,"close":686},"2024-09-06",36.0099983215332,{"date":688,"close":689},"2024-09-13",37.33000183105469,{"date":691,"close":692},"2024-09-20",37.150001525878906,{"date":694,"close":695},"2024-09-27",38.56999969482422,{"date":697,"close":698},"2024-10-04",36.11000061035156,{"date":700,"close":674},"2024-10-11",{"date":702,"close":680},"2024-10-18",{"date":704,"close":705},"2024-10-25",37.34000015258789,{"date":707,"close":708},"2024-11-01",37.540000915527344,{"date":710,"close":711},"2024-11-08",40.65999984741211,{"date":713,"close":714},"2024-11-15",39.619998931884766,{"date":716,"close":589},"2024-11-22",{"date":718,"close":719},"2024-11-29",40.880001068115234,{"date":721,"close":722},"2024-12-06",39.369998931884766,{"date":724,"close":725},"2024-12-13",38.83000183105469,{"date":727,"close":728},"2024-12-20",35.79999923706055,{"date":730,"close":731},"2024-12-27",36.25,{"date":733,"close":734},"2025-01-03",36.75,{"date":736,"close":737},"2025-01-10",34.459999084472656,{"date":739,"close":740},"2025-01-17",36.5,{"date":742,"close":743},"2025-01-24",37.119998931884766,{"date":745,"close":746},"2025-01-31",36.099998474121094,{"date":748,"close":749},"2025-02-07",34.439998626708984,{"date":751,"close":752},"2025-02-14",34.810001373291016,{"date":754,"close":755},"2025-02-21",33.70000076293945,{"date":757,"close":758},"2025-02-28",32.560001373291016,{"date":760,"close":761},"2025-03-07",32.20000076293945,{"date":763,"close":764},"2025-03-14",29.90999984741211,{"date":766,"close":767},"2025-03-21",29.56999969482422,{"date":769,"close":770},"2025-03-28",29.329999923706055,{"date":772,"close":773},"2025-04-04",27.899999618530273,{"date":775,"close":776},"2025-04-11",28.479999542236328,{"date":778,"close":779},"2025-04-17",28.299999237060547,{"date":781,"close":782},"2025-04-25",27.549999237060547,{"date":784,"close":785},"2025-05-02",26.059999465942383,{"date":787,"close":788},"2025-05-09",26.219999313354492,{"date":790,"close":791},"2025-05-16",27.850000381469727,{"date":793,"close":794},"2025-05-23",25.760000228881836,{"date":796,"close":797},"2025-05-30",25.950000762939453,{"date":799,"close":800},"2025-06-06",26.850000381469727,{"date":802,"close":803},"2025-06-13",27.600000381469727,{"date":805,"close":806},"2025-06-20",27.25,{"date":808,"close":803},"2025-06-27",{"date":810,"close":811},"2025-07-03",29.06999969482422,{"date":813,"close":814},"2025-07-11",29.3700008392334,{"date":816,"close":817},"2025-07-18",27.729999542236328,{"date":819,"close":770},"2025-07-25",{"date":821,"close":803},"2025-07-30",{"date":823,"close":824},"2025-07-31",27.719999313354492,{"date":826,"close":800},"2025-08-01",{"date":828,"close":829},"2025-08-04",27.030000686645508,{"date":831,"close":832},"2025-08-05",27.59000015258789,{"date":834,"close":803},"2025-08-06",{"date":836,"close":837},"2025-08-07",26.690000534057617,{"date":839,"close":840},"2025-08-08",26.600000381469727,{"date":842,"close":843},"2025-08-11",26.030000686645508,{"date":845,"close":846},"2025-08-12",27.540000915527344,{"date":848,"close":849},"2025-08-13",28.670000076293945,{"date":851,"close":852},"2025-08-14",28.309999465942383,{"date":854,"close":855},"2025-08-15",28.010000228881836,{"date":857,"close":858},"2025-08-18",27.8799991607666,{"date":860,"close":861},"2025-08-19",28.739999771118164,{"date":863,"close":864},"2025-08-20",27.65999984741211,{"date":866,"close":867},"2025-08-21",28.110000610351562,{"date":869,"close":870},"2025-08-22",29.549999237060547,{"date":872,"close":873},"2025-08-25",28.950000762939453,{"date":875,"close":876},"2025-08-26",28.989999771118164,{"date":878,"close":879},"2025-08-27",28.829999923706055,{"date":881,"close":882},"2025-08-28",28.729999542236328,{"date":884,"close":885},"2025-08-29",28.850000381469727,{"date":887,"close":888},"2025-09-02",28.510000228881836,{"date":890,"close":891},"2025-09-03",28.469999313354492,{"date":893,"close":894},"2025-09-04",28.81999969482422,{"date":896,"close":897},"2025-09-05",28.610000610351562,{"date":899,"close":897},"2025-09-08",{"date":901,"close":902},"2025-09-09",28.3700008392334,{"date":904,"close":905},"2025-09-10",27.709999084472656,{"date":907,"close":908},"2025-09-11",28.700000762939453,{"date":910,"close":855},"2025-09-12",{"date":912,"close":913},"2025-09-15",28.31999969482422,{"date":915,"close":916},"2025-09-16",28.549999237060547,{"date":918,"close":919},"2025-09-17",27.6299991607666,{"date":921,"close":922},"2025-09-18",27.520000457763672,{"date":924,"close":925},"2025-09-19",27.010000228881836,{"date":927,"close":928},"2025-09-22",26.68000030517578,{"date":930,"close":931},"2025-09-23",26.670000076293945,{"date":933,"close":934},"2025-09-24",26.450000762939453,{"date":936,"close":937},"2025-09-25",26.25,{"date":939,"close":940},"2025-09-26",26.260000228881836,{"date":942,"close":943},"2025-09-29",26.239999771118164,{"date":945,"close":946},"2025-09-30",26.31999969482422,{"date":948,"close":949},"2025-10-01",25.979999542236328,{"date":951,"close":952},"2025-10-02",26.489999771118164,{"date":954,"close":955},"2025-10-03",27.450000762939453,{"date":957,"close":888},"2025-10-06",{"date":959,"close":960},"2025-10-07",27.760000228881836,{"date":962,"close":963},"2025-10-08",29,{"date":965,"close":966},"2025-10-09",28.25,{"date":968,"close":969},"2025-10-10",26.530000686645508,{"date":971,"close":972},"2025-10-13",26.40999984741211,{"date":974,"close":975},"2025-10-14",26.540000915527344,{"date":977,"close":978},"2025-10-15",26.280000686645508,{"date":980,"close":981},"2025-10-16",27.809999465942383,{"date":983,"close":984},"2025-10-17",27.84000015258789,{"date":986,"close":966},"2025-10-20",{"date":988,"close":879},"2025-10-21",{"date":990,"close":991},"2025-10-22",28.350000381469727,{"date":993,"close":994},"2025-10-23",27.360000610351562,{"date":996,"close":997},"2025-10-24",27.68000030517578,{"date":999,"close":1000},"2025-10-27",27.469999313354492,{"date":1002,"close":806},"2025-10-28",{"date":1004,"close":1005},"2025-10-29",26.889999389648438,{"date":1007,"close":1008},"2025-10-30",25.389999389648438,{"date":1010,"close":1011},"2025-10-31",26.200000762939453,{"date":1013,"close":1014},"2025-11-03",25.690000534057617,{"date":1016,"close":1017},"2025-11-04",26.290000915527344,{"date":1019,"close":1020},"2025-11-05",26.639999389648438,{"date":1022,"close":1023},"2025-11-06",25.59000015258789,{"date":1025,"close":1011},"2025-11-07",{"date":1027,"close":1028},"2025-11-10",25.350000381469727,{"date":1030,"close":1031},"2025-11-11",24.81999969482422,{"date":1033,"close":1034},"2025-11-12",25.149999618530273,{"date":1036,"close":1037},"2025-11-13",24.639999389648438,{"date":1039,"close":1040},"2025-11-14",24.350000381469727,{"date":1042,"close":1043},"2025-11-17",23.670000076293945,{"date":1045,"close":1046},"2025-11-18",23.760000228881836,{"date":1048,"close":1049},"2025-11-19",23.270000457763672,{"date":1051,"close":1052},"2025-11-20",23.149999618530273,{"date":1054,"close":1055},"2025-11-21",24.510000228881836,{"date":1057,"close":1058},"2025-11-24",24.520000457763672,{"date":1060,"close":1061},"2025-11-25",25.200000762939453,{"date":1063,"close":1064},"2025-11-26",25.540000915527344,{"date":1066,"close":1067},"2025-11-28",25.559999465942383,{"date":38,"close":1069},25.809999465942383,{"date":1071,"close":1072},"2025-12-02",27.18000030517578,{"date":1074,"close":1075},"2025-12-03",28.790000915527344,{"date":1077,"close":1075},"2025-12-04",{"date":1079,"close":767},"2025-12-05",{"date":1081,"close":1082},"2025-12-08",29.299999237060547,{"date":1084,"close":1085},"2025-12-09",29.1299991607666,{"date":1087,"close":764},"2025-12-10",{"date":1089,"close":1090},"2025-12-11",30.65999984741211,{"date":1092,"close":1093},"2025-12-12",30.700000762939453,{"date":1095,"close":1096},"2025-12-15",30.68000030517578,{"date":1098,"close":1099},"2025-12-16",30.420000076293945,{"date":1101,"close":1102},"2025-12-17",30.540000915527344,{"date":1104,"close":1105},"2025-12-18",31.040000915527344,{"date":1107,"close":1108},"2025-12-19",30.290000915527344,{"date":1110,"close":1111},"2025-12-22",30.5,{"date":1113,"close":1114},"2025-12-23",30.489999771118164,{"date":1116,"close":1117},"2025-12-24",30.579999923706055,{"date":1119,"close":1120},"2025-12-26",30.559999465942383,{"date":1122,"close":1123},"2025-12-29",30.690000534057617,{"date":1125,"close":1126},"2025-12-30",30.31999969482422,{"date":1128,"close":1129},"2025-12-31",30.010000228881836,{"date":1131,"close":1132},"2026-01-02",30.610000610351562,{"date":1134,"close":1135},"2026-01-05",32.099998474121094,{"date":1137,"close":1138},"2026-01-06",32.79999923706055,{"date":1140,"close":1141},"2026-01-07",32.25,{"date":1143,"close":1144},"2026-01-08",33.02000045776367,{"date":1146,"close":1147},"2026-01-09",33.2400016784668,{"date":1149,"close":1150},"2026-01-12",33.04999923706055,{"date":1152,"close":1153},"2026-01-13",33.220001220703125,{"date":1155,"close":1156},"2026-01-14",33.09000015258789,{"date":1158,"close":1159},"2026-01-15",33.540000915527344,{"date":1161,"close":1162},"2026-01-16",33.13999938964844,{"date":1164,"close":1165},"2026-01-20",32.22999954223633,{"date":1167,"close":1168},"2026-01-21",33.93000030517578,{"date":1170,"close":1171},"2026-01-22",34.650001525878906,{"date":1173,"close":1174},"2026-01-23",33.84000015258789,{"date":1176,"close":1177},"2026-01-26",33.38999938964844,{"date":1179,"close":1180},"2026-01-27",33.0099983215332,{"date":1182,"close":1183},"2026-01-28",34.33000183105469,{"date":1185,"close":1186},"2026-01-29",34.63999938964844,{"date":1188,"close":1189},"2026-01-30",34.25,{"date":1191,"close":1192},"2026-02-02",36.380001068115234,{"date":1194,"close":1195},"2026-02-03",37.18000030517578,{"date":1197,"close":1198},"2026-02-04",37.83000183105469,{"date":1200,"close":1201},"2026-02-05",37.869998931884766,{"date":1203,"close":1204},"2026-02-06",34.7599983215332,{"date":1206,"close":1207},"2026-02-09",35.56999969482422,{"date":1209,"close":1210},"2026-02-10",34.91999816894531,{"date":1212,"close":1213},"2026-02-11",34.45000076293945,{"date":1215,"close":1216},"2026-02-12",32.61000061035156,{"date":1218,"close":1219},"2026-02-13",33.209999084472656,{"date":1221,"close":1222},"2026-02-17",33.7400016784668,{"date":1224,"close":1225},"2026-02-18",33.939998626708984,{"date":1227,"close":1228},"2026-02-19",34.68000030517578,{"date":1230,"close":1231},"2026-02-20",35.43000030517578,{"date":1233,"close":1138},"2026-02-23",{"date":1235,"close":1236},"2026-02-24",33.18000030517578,{"date":1238,"close":1239},"2026-02-25",32.650001525878906,{"date":1241,"close":1242},"2026-02-26",34.2599983215332,{"date":1244,"close":1245},"2026-02-27",35.09000015258789,{"date":1247,"close":1248},"2026-03-02",34.599998474121094,{"date":1250,"close":1251},"2026-03-03",34.529998779296875,{"date":1253,"close":1254},"2026-03-04",34.52000045776367,{"date":1256,"close":1257},"2026-03-05",33.189998626708984,{"date":1259,"close":1260},"2026-03-06",30.799999237060547,{"date":1262,"close":1263},"2026-03-09",31.219999313354492,{"date":1265,"close":1266},"2026-03-10",31.1299991607666,{"date":1268,"close":1269},"2026-03-11",29.600000381469727,{"date":1271,"close":1272},"2026-03-12",27.81999969482422,{"date":1274,"close":1275},"2026-03-13",27.6200008392334,{"date":1277,"close":1278},"2026-03-16",27.260000228881836,{"date":1280,"close":1281},"2026-03-17",27.31999969482422,{"date":1283,"close":1284},"2026-03-18",27.15999984741211,{"date":1286,"close":1284},"2026-03-19",{"date":1288,"close":1289},"2026-03-20",27.170000076293945,{"date":1291,"close":1292},"2026-03-23",28.030000686645508,{"date":1294,"close":1295},"2026-03-24",28.8700008392334,{"date":1297,"close":1298},"2026-03-25",29.139999389648438,{"date":1300,"close":1301},"2026-03-26",28.84000015258789,{"date":1303,"close":1304},"2026-03-27",28.600000381469727,{"date":1306,"close":1307},"2026-03-30",28.639999389648438,{"date":1309,"close":1310},"2026-03-31",29.40999984741211,{"date":1312,"close":1313},"2026-04-01",29.690000534057617,{"date":1315,"close":1316},"2026-04-02",30.459999084472656,{"date":1318,"close":1319},"2026-04-06",30.989999771118164,{"date":1321,"close":1322},"2026-04-07",30.850000381469727,{"date":1324,"close":1325},"2026-04-08",31.780000686645508,{"date":1327,"close":1328},"2026-04-09",31.649999618530273,{"date":1330,"close":1331},"2026-04-10",32.36000061035156,{"date":1333,"close":1334},"2026-04-13",31.799999237060547,{"date":1336,"close":1337},"2026-04-14",31.760000228881836,{"date":1339,"close":1340},"2026-04-15",30.829999923706055,{"date":1342,"close":1343},"2026-04-16",32.4900016784668,{"date":1345,"close":1346},"2026-04-17",32.58000183105469,{"date":1348,"close":1349},"2026-04-20",33.5,{"date":1351,"close":1349},"2026-04-21",{"date":1353,"close":1354},"2026-04-22",33.22999954223633,{"date":1356,"close":1357},"2026-04-23",33.90999984741211,{"date":1359,"close":1360},"2026-04-24",33.83000183105469,{"date":1362,"close":1363},"2026-04-27",34.13999938964844,{"date":1365,"close":1366},"2026-04-28",34.400001525878906,{"date":1368,"close":1369},"2026-04-29",36.38999938964844,{"date":1371,"close":1372},"2026-04-30",36.869998931884766,{"date":181,"close":1374},35.90999984741211,{"date":1376,"close":1377},"2026-05-04",34.38999938964844,{"date":1379,"close":1380},"2026-05-05",34.66999816894531,{"date":1382,"close":1383},"2026-05-06",36.400001525878906,{"date":1385,"close":1192},"2026-05-07",{"date":1387,"close":1388},"2026-05-08",36.41999816894531,{"date":1390,"close":1391},"2026-05-11",35.40999984741211,{"date":106,"close":1393},34.119998931884766,{"date":1395,"close":1396},"2026-05-13",34.58000183105469,{"date":1398,"close":692},"2026-05-14",{"date":1400,"close":1401},"2026-05-15",37.310001373291016,{"date":1403,"close":1404},"2026-05-18",37.86000061035156,{"date":1406,"close":680},"2026-05-19",{"date":1408,"close":601},"2026-05-20",{"date":1410,"close":1411},"2026-05-21",39.81999969482422,{"date":1413,"close":1414},"2026-05-22",39.790000915527344,{"date":1416,"close":583},"2026-05-26",{"date":1418,"close":1419},"2026-05-27",40.91999816894531,{"date":1421,"close":1422},"2026-05-28",41.52000045776367,{"date":1424,"close":1425},"2026-05-29",41.5099983215332,{"date":1427,"close":1428},"2026-06-01",42.52000045776367,{"date":1430,"close":1431},"2026-06-02",42.9900016784668,{"date":1433,"close":1434},"2026-06-03",43.029998779296875,{"date":1436,"close":1437},"2026-06-04",43.22999954223633,{"date":1439,"close":1440},"2026-06-05",43.459999084472656,{"date":1442,"close":1443},"2026-06-08",44.5099983215332,{"date":1445,"close":1446},"2026-06-09",43.5,{"date":1448,"close":1449},"2026-06-10",42.75,{"date":1451,"close":1452},"2026-06-11",43.84000015258789,{"date":93,"close":368},{"date":1455,"close":1456},"2026-06-15",43.06999969482422,{"date":1458,"close":1459},"2026-06-16",42.119998931884766,{"date":1461,"close":1462},"2026-06-17",39.880001068115234,{"date":1464,"close":1465},"2026-06-18",40.689998626708984,{"date":1467,"close":1468},"2026-06-22",40.86000061035156,{"date":1470,"close":1471},"2026-06-23",41.029998779296875,{"date":1473,"close":1474},"2026-06-24",40.9900016784668,{"date":1476,"close":371},"2026-06-25",{"date":1478,"close":1479},"2026-06-26",42.77000045776367,{"date":1481,"close":1482},"2026-06-29",43.72999954223633,{"date":1484,"close":1485},"2026-06-30",43.61000061035156,{"date":1487,"close":241},"2026-07-01",{"date":1489,"close":1490},"2026-07-02",43.20000076293945,{"date":1492,"close":1431},"2026-07-06",{"date":1494,"close":508},"2026-07-07",{"date":1496,"close":435},"2026-07-08",{"date":1498,"close":1499},"2026-07-09",44.779998779296875,{"date":1501,"close":1502},"2026-07-10",43.849998474121094,{"date":71,"close":1504},44.09000015258789,{"date":1506,"close":1507},"2026-07-14",44.79999923706055,{"date":1509,"close":1485},"2026-07-15",{"date":1511,"close":1512},"2026-07-16",45.9900016784668,{"date":1514,"close":238},"2026-07-17",{"date":1516,"close":1517},"2026-07-20",46.310001373291016,{"date":1519,"close":1520},"2026-07-21",47.290000915527344,{"date":1522,"close":1523},"2026-07-22",45.81999969482422,{"date":1525,"close":1526},"2026-07-23",43.90999984741211,{"date":1528,"close":1529},"2026-07-27",40.43000030517578,{"date":1531,"close":1532},"2026-07-28",38.310001373291016,{"date":1534,"close":1535},"2026-07-29",36.650001525878906,{"date":1537,"close":1538},"2026-07-30",36.880001068115234,{"date":179,"close":1540},37.41999816894531,{"count":183,"fetchedAt":1542,"source":174},"2026-08-03T00:14:31.325Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1544},"\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>",1785716071263]