[{"data":1,"prerenderedAt":1144},["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-MCRI":25,"$f6gOZJXRbt1yHKju0dpvWG8M7wwx85Hwyi6gVNQwt-cg":26,"ticker-mcap-MCRI":168,"ticker-profile-MCRI":176,"ticker-earnings-MCRI":190,"ticker-congress-MCRI":194,"i-lucide:info":1142},{"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":164},{"identity":28,"transactions":33,"sectorSlug":144,"relatedTickers":145},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"907242","MONARCH CASINO & RESORT INC","Services","MCRI",[34,52,63,68,72,80,92,97,108,116,124,131,140],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":49},"2026-05-29T21:37:19.000Z","0000907242-26-000012-0","FARAHI JOHN","CEO","D",120.84,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F937318\u002F000090724226000012\u002F0000907242-26-000012-index.htm",5000,616556,604200,"S","2026-05-28","Open-market sale","discretionary-sell",{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},65,"2026-03-25T00:00:00.000Z",{"cik":29,"filedAt":53,"filingId":54,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":25,"totalValue":58,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"2026-05-01T00:25:50.000Z","0000907242-26-000011-0",23.08,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F937318\u002F000090724226000011\u002Fprimary_doc.xml",66666,1538651.2799999998,"M","2026-04-28","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":53,"filingId":64,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":65,"rawFilingUrl":56,"shares":66,"sharesOwnedAfter":25,"totalValue":67,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"0000907242-26-000011-1",45.32,66668,3021393.7600000002,{"cik":29,"filedAt":53,"filingId":69,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":70,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":25,"totalValue":71,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"0000907242-26-000011-2",39.82,2654640.12,{"cik":29,"filedAt":53,"filingId":73,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":74,"rawFilingUrl":56,"shares":75,"sharesOwnedAfter":25,"totalValue":76,"transactionCode":77,"transactionDate":60,"intentLabel":78,"signalQuality":79},"0000907242-26-000011-3",118.16,114748,13558623.68,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":81,"filingId":82,"formType":83,"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":84,"ownerTitle":85,"ownershipType":39,"pricePerShare":86,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":59,"transactionDate":91,"intentLabel":61,"signalQuality":62},"2026-04-24T00:00:00.000Z","0000907242-26-000009-0","4","FARAHI BOB","President",116.65,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F937326\u002F000090724226000009\u002F0000907242-26-000009-index.htm",66667,248353,7776705.550000001,"2026-04-23",{"cik":29,"filedAt":81,"filingId":93,"formType":83,"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":84,"ownerTitle":85,"ownershipType":39,"pricePerShare":86,"rawFilingUrl":87,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":77,"transactionDate":91,"intentLabel":78,"signalQuality":79},"0000907242-26-000009-1",51175,197178,5969563.75,{"cik":29,"filedAt":51,"filingId":98,"formType":83,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":99,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":45,"transactionDate":104,"intentLabel":47,"signalQuality":48,"insiderHistory":105},"0000907242-26-000008-0",97.43,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F937318\u002F000090724226000008\u002F0000907242-26-000008-index.htm",1000,538304,97430,"2026-03-10",{"daysSinceLastFiling":106,"isFirstFiling":6,"priorFilingDate":107},75,"2026-01-09T00:00:00.000Z",{"cik":29,"filedAt":51,"filingId":109,"formType":83,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":110,"rawFilingUrl":100,"shares":111,"sharesOwnedAfter":112,"totalValue":113,"transactionCode":45,"transactionDate":114,"intentLabel":47,"signalQuality":48,"insiderHistory":115},"0000907242-26-000008-1",99,2000,536304,198000,"2026-03-16",{"daysSinceLastFiling":106,"isFirstFiling":6,"priorFilingDate":107},{"cik":29,"filedAt":107,"filingId":117,"formType":83,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":118,"rawFilingUrl":119,"shares":42,"sharesOwnedAfter":120,"totalValue":121,"transactionCode":45,"transactionDate":122,"intentLabel":47,"signalQuality":48,"insiderHistory":123},"0000907242-26-000003-0",103.77,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F937318\u002F000090724226000003\u002F0000907242-26-000003-index.htm",554110,518850,"2025-08-26",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":107,"filingId":125,"formType":83,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":126,"rawFilingUrl":119,"shares":101,"sharesOwnedAfter":127,"totalValue":128,"transactionCode":45,"transactionDate":129,"intentLabel":47,"signalQuality":48,"insiderHistory":130},"0000907242-26-000003-1",100.63,553110,100630,"2025-12-17",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":107,"filingId":132,"formType":83,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":133,"rawFilingUrl":119,"shares":134,"sharesOwnedAfter":135,"totalValue":136,"transactionCode":137,"transactionDate":138,"intentLabel":139,"signalQuality":79},"0000907242-26-000003-2",104.6,13806,539304,1444107.5999999999,"G","2025-09-29","Gift",{"cik":29,"filedAt":107,"filingId":141,"formType":83,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":142,"pricePerShare":133,"rawFilingUrl":119,"shares":134,"sharesOwnedAfter":143,"totalValue":136,"transactionCode":137,"transactionDate":138,"intentLabel":139,"signalQuality":79},"0000907242-26-000003-3","I",2521415,"services",[146,149,152,155,158,161],{"ticker":147,"issuerName":148},"SE","Sea Ltd",{"ticker":150,"issuerName":151},"APP","AppLovin Corp",{"ticker":153,"issuerName":154},"UBER","Uber Technologies, Inc",{"ticker":156,"issuerName":157},"GOOGL","Alphabet Inc.",{"ticker":159,"issuerName":160},"DASH","DoorDash, Inc.",{"ticker":162,"issuerName":163},"NFLX","NETFLIX INC",{"count":165,"fetchedAt":166,"source":167},13,"2026-08-11T14:12:08.079Z","sqlite",{"data":169,"meta":174},{"value":170,"quality":171,"closeDate":172,"ageDays":173,"sharesAsOf":91},2151418818.109833,"fresh","2026-08-10",1,{"count":173,"fetchedAt":175,"source":167},"2026-08-11T14:12:08.080Z",{"data":177,"meta":189},{"ticker":32,"ceo":178,"industry":179,"fullTimeEmployees":180,"ipoDate":181,"country":182,"state":183,"city":184,"website":185,"exchangeShort":25,"marketCap":25,"beta":186,"range52w":187,"fetchedAt":188},"John Farahi","Gambling, Resorts & Casinos",2900,"1993-08-06","US","NV","Reno","https:\u002F\u002Fwww.monarchcasino.com",1.348,"85.66-135.93","2026-07-04T00:00:40.918Z",{"count":173,"fetchedAt":175,"source":167},{"data":191,"meta":193},{"ticker":32,"points":192},[],{"count":173,"fetchedAt":175,"source":167},{"data":195,"meta":1140},{"congressTrades":196,"insiderTrades":197,"priceHistory":211,"ticker":32},[],[198,199,200,201,202,203,204,205,206,207,208,209,210],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":53,"filingId":54,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":25,"totalValue":58,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":53,"filingId":64,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":65,"rawFilingUrl":56,"shares":66,"sharesOwnedAfter":25,"totalValue":67,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":53,"filingId":69,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":70,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":25,"totalValue":71,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":53,"filingId":73,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":74,"rawFilingUrl":56,"shares":75,"sharesOwnedAfter":25,"totalValue":76,"transactionCode":77,"transactionDate":60},{"cik":29,"filedAt":81,"filingId":82,"formType":83,"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":84,"ownerTitle":85,"ownershipType":39,"pricePerShare":86,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":59,"transactionDate":91},{"cik":29,"filedAt":81,"filingId":93,"formType":83,"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":84,"ownerTitle":85,"ownershipType":39,"pricePerShare":86,"rawFilingUrl":87,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":77,"transactionDate":91},{"cik":29,"filedAt":51,"filingId":98,"formType":83,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":99,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":45,"transactionDate":104},{"cik":29,"filedAt":51,"filingId":109,"formType":83,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":110,"rawFilingUrl":100,"shares":111,"sharesOwnedAfter":112,"totalValue":113,"transactionCode":45,"transactionDate":114},{"cik":29,"filedAt":107,"filingId":117,"formType":83,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":118,"rawFilingUrl":119,"shares":42,"sharesOwnedAfter":120,"totalValue":121,"transactionCode":45,"transactionDate":122},{"cik":29,"filedAt":107,"filingId":125,"formType":83,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":126,"rawFilingUrl":119,"shares":101,"sharesOwnedAfter":127,"totalValue":128,"transactionCode":45,"transactionDate":129},{"cik":29,"filedAt":107,"filingId":132,"formType":83,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":133,"rawFilingUrl":119,"shares":134,"sharesOwnedAfter":135,"totalValue":136,"transactionCode":137,"transactionDate":138},{"cik":29,"filedAt":107,"filingId":141,"formType":83,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":142,"pricePerShare":133,"rawFilingUrl":119,"shares":134,"sharesOwnedAfter":143,"totalValue":136,"transactionCode":137,"transactionDate":138},[212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,447,450,453,456,459,462,465,468,471,474,477,480,483,486,488,491,494,497,500,503,506,509,512,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,603,606,609,611,614,617,620,623,626,629,632,635,638,641,644,647,649,652,655,658,661,664,667,670,673,676,678,681,684,686,689,692,695,698,701,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,819,822,825,828,831,834,837,839,841,844,846,848,851,854,857,860,862,865,867,869,872,875,878,881,884,887,889,892,895,897,900,903,905,908,911,914,916,919,921,924,927,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138],{"date":213,"close":214},"2024-05-03",69.01000213623047,{"date":216,"close":217},"2024-05-10",67.7300033569336,{"date":219,"close":220},"2024-05-17",67.30000305175781,{"date":222,"close":223},"2024-05-24",66.22000122070312,{"date":225,"close":226},"2024-05-31",66.97000122070312,{"date":228,"close":229},"2024-06-07",67.01000213623047,{"date":231,"close":232},"2024-06-14",67.12999725341797,{"date":234,"close":235},"2024-06-21",68.19999694824219,{"date":237,"close":238},"2024-06-28",68.12999725341797,{"date":240,"close":241},"2024-07-05",66.38999938964844,{"date":243,"close":244},"2024-07-12",69.19000244140625,{"date":246,"close":247},"2024-07-19",68.76000213623047,{"date":249,"close":250},"2024-07-26",77.83000183105469,{"date":252,"close":253},"2024-08-02",73.01000213623047,{"date":255,"close":256},"2024-08-09",73.11000061035156,{"date":258,"close":259},"2024-08-16",74.8499984741211,{"date":261,"close":262},"2024-08-23",74.23999786376953,{"date":264,"close":265},"2024-08-30",75.91999816894531,{"date":267,"close":268},"2024-09-06",75.22000122070312,{"date":270,"close":271},"2024-09-13",75.36000061035156,{"date":273,"close":274},"2024-09-20",76.26000213623047,{"date":276,"close":277},"2024-09-27",78.91999816894531,{"date":279,"close":280},"2024-10-04",77.95999908447266,{"date":282,"close":283},"2024-10-11",75.7300033569336,{"date":285,"close":265},"2024-10-18",{"date":287,"close":288},"2024-10-25",79.08000183105469,{"date":290,"close":291},"2024-11-01",78.44999694824219,{"date":293,"close":294},"2024-11-08",82.83999633789062,{"date":296,"close":297},"2024-11-15",83.18000030517578,{"date":299,"close":300},"2024-11-22",84.41999816894531,{"date":302,"close":303},"2024-11-29",84.01000213623047,{"date":305,"close":306},"2024-12-06",85.16999816894531,{"date":308,"close":309},"2024-12-13",87.23999786376953,{"date":311,"close":312},"2024-12-20",78.27999877929688,{"date":314,"close":315},"2024-12-27",78.08999633789062,{"date":317,"close":318},"2025-01-03",78.23999786376953,{"date":320,"close":321},"2025-01-10",78.19999694824219,{"date":323,"close":324},"2025-01-17",84.05000305175781,{"date":326,"close":327},"2025-01-24",84.02999877929688,{"date":329,"close":330},"2025-01-31",85.33999633789062,{"date":332,"close":333},"2025-02-07",85.91000366210938,{"date":335,"close":336},"2025-02-14",94.47000122070312,{"date":338,"close":339},"2025-02-21",89.4000015258789,{"date":341,"close":342},"2025-02-28",91.58000183105469,{"date":344,"close":345},"2025-03-07",86.76000213623047,{"date":347,"close":348},"2025-03-14",85.0199966430664,{"date":350,"close":351},"2025-03-21",81.19000244140625,{"date":353,"close":354},"2025-03-28",78.38999938964844,{"date":356,"close":357},"2025-04-04",72.98999786376953,{"date":359,"close":360},"2025-04-11",74.62000274658203,{"date":362,"close":363},"2025-04-17",75.62999725341797,{"date":365,"close":366},"2025-04-25",77.48999786376953,{"date":368,"close":369},"2025-05-02",79.26000213623047,{"date":371,"close":372},"2025-05-09",80.02999877929688,{"date":374,"close":375},"2025-05-16",82.77999877929688,{"date":377,"close":378},"2025-05-23",81.91999816894531,{"date":380,"close":381},"2025-05-30",83.73999786376953,{"date":383,"close":384},"2025-06-06",84.44000244140625,{"date":386,"close":387},"2025-06-13",82.80000305175781,{"date":389,"close":390},"2025-06-20",84.88999938964844,{"date":392,"close":393},"2025-06-27",87.18000030517578,{"date":395,"close":396},"2025-07-03",89.79000091552734,{"date":398,"close":399},"2025-07-11",86.63999938964844,{"date":401,"close":402},"2025-07-18",105.1500015258789,{"date":404,"close":405},"2025-07-25",104.33999633789062,{"date":407,"close":408},"2025-08-01",101.5,{"date":410,"close":411},"2025-08-08",96.80000305175781,{"date":413,"close":414},"2025-08-11",96.62999725341797,{"date":416,"close":417},"2025-08-12",99.02999877929688,{"date":419,"close":420},"2025-08-13",101.11000061035156,{"date":422,"close":423},"2025-08-14",101.72000122070312,{"date":425,"close":426},"2025-08-15",100.41000366210938,{"date":428,"close":429},"2025-08-18",100.97000122070312,{"date":431,"close":432},"2025-08-19",101.01000213623047,{"date":434,"close":435},"2025-08-20",101.12000274658203,{"date":437,"close":438},"2025-08-21",102.37000274658203,{"date":440,"close":441},"2025-08-22",104.98999786376953,{"date":443,"close":444},"2025-08-25",104.06999969482422,{"date":122,"close":446},104.95999908447266,{"date":448,"close":449},"2025-08-27",105.48999786376953,{"date":451,"close":452},"2025-08-28",105.12000274658203,{"date":454,"close":455},"2025-08-29",104.33000183105469,{"date":457,"close":458},"2025-09-02",102.69000244140625,{"date":460,"close":461},"2025-09-03",102.18000030517578,{"date":463,"close":464},"2025-09-04",103.70999908447266,{"date":466,"close":467},"2025-09-05",101.87999725341797,{"date":469,"close":470},"2025-09-08",102.11000061035156,{"date":472,"close":473},"2025-09-09",102.08999633789062,{"date":475,"close":476},"2025-09-10",102.4000015258789,{"date":478,"close":479},"2025-09-11",104.4800033569336,{"date":481,"close":482},"2025-09-12",104.0999984741211,{"date":484,"close":485},"2025-09-15",101.69999694824219,{"date":487,"close":420},"2025-09-16",{"date":489,"close":490},"2025-09-17",101.4000015258789,{"date":492,"close":493},"2025-09-18",102.56999969482422,{"date":495,"close":496},"2025-09-19",102.2300033569336,{"date":498,"close":499},"2025-09-22",103.22000122070312,{"date":501,"close":502},"2025-09-23",104.44000244140625,{"date":504,"close":505},"2025-09-24",103.29000091552734,{"date":507,"close":508},"2025-09-25",102.8499984741211,{"date":510,"close":511},"2025-09-26",104.55000305175781,{"date":138,"close":513},105.11000061035156,{"date":515,"close":516},"2025-09-30",105.83999633789062,{"date":518,"close":519},"2025-10-01",105.63999938964844,{"date":521,"close":522},"2025-10-02",105.56999969482422,{"date":524,"close":525},"2025-10-03",103.69999694824219,{"date":527,"close":528},"2025-10-06",100.4000015258789,{"date":530,"close":531},"2025-10-07",99.11000061035156,{"date":533,"close":534},"2025-10-08",98.0199966430664,{"date":536,"close":537},"2025-10-09",97.9800033569336,{"date":539,"close":540},"2025-10-10",96.75,{"date":542,"close":543},"2025-10-13",95.41000366210938,{"date":545,"close":546},"2025-10-14",96.30999755859375,{"date":548,"close":549},"2025-10-15",95.2300033569336,{"date":551,"close":552},"2025-10-16",94.70999908447266,{"date":554,"close":555},"2025-10-17",94.58999633789062,{"date":557,"close":558},"2025-10-20",96.5199966430664,{"date":560,"close":561},"2025-10-21",97.22000122070312,{"date":563,"close":564},"2025-10-22",93.20999908447266,{"date":566,"close":567},"2025-10-23",92.98999786376953,{"date":569,"close":570},"2025-10-24",91.66000366210938,{"date":572,"close":573},"2025-10-27",93.16999816894531,{"date":575,"close":576},"2025-10-28",92.1500015258789,{"date":578,"close":579},"2025-10-29",89.05000305175781,{"date":581,"close":582},"2025-10-30",89.69999694824219,{"date":584,"close":585},"2025-10-31",90.06999969482422,{"date":587,"close":588},"2025-11-03",90.16999816894531,{"date":590,"close":591},"2025-11-04",89.8499984741211,{"date":593,"close":594},"2025-11-05",91.2699966430664,{"date":596,"close":597},"2025-11-06",92.19000244140625,{"date":599,"close":600},"2025-11-07",92.6500015258789,{"date":602,"close":555},"2025-11-10",{"date":604,"close":605},"2025-11-11",95.69999694824219,{"date":607,"close":608},"2025-11-12",95.87000274658203,{"date":610,"close":546},"2025-11-13",{"date":612,"close":613},"2025-11-14",95.58999633789062,{"date":615,"close":616},"2025-11-17",94.48999786376953,{"date":618,"close":619},"2025-11-18",94.94999694824219,{"date":621,"close":622},"2025-11-19",94.68000030517578,{"date":624,"close":625},"2025-11-20",95.22000122070312,{"date":627,"close":628},"2025-11-21",96.61000061035156,{"date":630,"close":631},"2025-11-24",96,{"date":633,"close":634},"2025-11-25",97.41999816894531,{"date":636,"close":637},"2025-11-26",96.95999908447266,{"date":639,"close":640},"2025-11-28",96.58000183105469,{"date":642,"close":643},"2025-12-01",96.27999877929688,{"date":645,"close":646},"2025-12-02",96.25,{"date":648,"close":631},"2025-12-03",{"date":650,"close":651},"2025-12-04",96.16999816894531,{"date":653,"close":654},"2025-12-05",96.01000213623047,{"date":656,"close":657},"2025-12-08",96.05000305175781,{"date":659,"close":660},"2025-12-09",95.94999694824219,{"date":662,"close":663},"2025-12-10",97.2300033569336,{"date":665,"close":666},"2025-12-11",98.38999938964844,{"date":668,"close":669},"2025-12-12",98.77999877929688,{"date":671,"close":672},"2025-12-15",100.12999725341797,{"date":674,"close":675},"2025-12-16",99.0999984741211,{"date":129,"close":677},99.47000122070312,{"date":679,"close":680},"2025-12-18",100.6500015258789,{"date":682,"close":683},"2025-12-19",99.62000274658203,{"date":685,"close":675},"2025-12-22",{"date":687,"close":688},"2025-12-23",98.26000213623047,{"date":690,"close":691},"2025-12-24",97.83999633789062,{"date":693,"close":694},"2025-12-26",98.33000183105469,{"date":696,"close":697},"2025-12-29",97.19999694824219,{"date":699,"close":700},"2025-12-30",96.4800033569336,{"date":702,"close":605},"2025-12-31",{"date":704,"close":705},"2026-01-02",96.04000091552734,{"date":707,"close":708},"2026-01-05",96.33000183105469,{"date":710,"close":711},"2026-01-06",94.02999877929688,{"date":713,"close":714},"2026-01-07",92.43000030517578,{"date":716,"close":717},"2026-01-08",94.0999984741211,{"date":719,"close":720},"2026-01-09",92.97000122070312,{"date":722,"close":723},"2026-01-12",93.04000091552734,{"date":725,"close":726},"2026-01-13",91.98999786376953,{"date":728,"close":729},"2026-01-14",91.56999969482422,{"date":731,"close":732},"2026-01-15",92.16999816894531,{"date":734,"close":735},"2026-01-16",90.33000183105469,{"date":737,"close":738},"2026-01-20",89.30000305175781,{"date":740,"close":741},"2026-01-21",90.55999755859375,{"date":743,"close":744},"2026-01-22",91.55999755859375,{"date":746,"close":747},"2026-01-23",90.37000274658203,{"date":749,"close":750},"2026-01-26",89.58000183105469,{"date":752,"close":753},"2026-01-27",89.58999633789062,{"date":755,"close":756},"2026-01-28",90.29000091552734,{"date":758,"close":759},"2026-01-29",90.19999694824219,{"date":761,"close":762},"2026-01-30",91.52999877929688,{"date":764,"close":765},"2026-02-02",91.91999816894531,{"date":767,"close":768},"2026-02-03",93.81999969482422,{"date":770,"close":771},"2026-02-04",93.30999755859375,{"date":773,"close":774},"2026-02-05",95.48999786376953,{"date":776,"close":777},"2026-02-06",98.87000274658203,{"date":779,"close":780},"2026-02-09",98.91000366210938,{"date":782,"close":783},"2026-02-10",100.2300033569336,{"date":785,"close":786},"2026-02-11",96.37999725341797,{"date":788,"close":789},"2026-02-12",93.88999938964844,{"date":791,"close":792},"2026-02-13",93.33000183105469,{"date":794,"close":795},"2026-02-17",93.58999633789062,{"date":797,"close":798},"2026-02-18",94.69999694824219,{"date":800,"close":801},"2026-02-19",96.0999984741211,{"date":803,"close":804},"2026-02-20",95.38999938964844,{"date":806,"close":807},"2026-02-23",94.43000030517578,{"date":809,"close":810},"2026-02-24",95.69000244140625,{"date":812,"close":813},"2026-02-25",95.91000366210938,{"date":815,"close":816},"2026-02-26",97.13999938964844,{"date":818,"close":801},"2026-02-27",{"date":820,"close":821},"2026-03-02",96.86000061035156,{"date":823,"close":824},"2026-03-03",96.5999984741211,{"date":826,"close":827},"2026-03-04",98.58000183105469,{"date":829,"close":830},"2026-03-05",98.62999725341797,{"date":832,"close":833},"2026-03-06",98.54000091552734,{"date":835,"close":836},"2026-03-09",97.7300033569336,{"date":104,"close":838},97.9000015258789,{"date":840,"close":780},"2026-03-11",{"date":842,"close":843},"2026-03-12",99.66000366210938,{"date":845,"close":426},"2026-03-13",{"date":114,"close":847},98.43000030517578,{"date":849,"close":850},"2026-03-17",97.18000030517578,{"date":852,"close":853},"2026-03-18",96.4000015258789,{"date":855,"close":856},"2026-03-19",97.5999984741211,{"date":858,"close":859},"2026-03-20",96.5,{"date":861,"close":688},"2026-03-23",{"date":863,"close":864},"2026-03-24",98.87999725341797,{"date":866,"close":677},"2026-03-25",{"date":868,"close":561},"2026-03-26",{"date":870,"close":871},"2026-03-27",93.9800033569336,{"date":873,"close":874},"2026-03-30",94.2300033569336,{"date":876,"close":877},"2026-03-31",95.5999984741211,{"date":879,"close":880},"2026-04-01",96.43000030517578,{"date":882,"close":883},"2026-04-02",96.68000030517578,{"date":885,"close":886},"2026-04-06",98.16000366210938,{"date":888,"close":780},"2026-04-07",{"date":890,"close":891},"2026-04-08",98.47000122070312,{"date":893,"close":894},"2026-04-09",98.94000244140625,{"date":896,"close":694},"2026-04-10",{"date":898,"close":899},"2026-04-13",97.95999908447266,{"date":901,"close":902},"2026-04-14",99.01000213623047,{"date":904,"close":899},"2026-04-15",{"date":906,"close":907},"2026-04-16",97.94999694824219,{"date":909,"close":910},"2026-04-17",100.05000305175781,{"date":912,"close":913},"2026-04-20",99.12999725341797,{"date":915,"close":827},"2026-04-21",{"date":917,"close":918},"2026-04-22",114.23999786376953,{"date":91,"close":920},116.6500015258789,{"date":922,"close":923},"2026-04-24",114.9800033569336,{"date":925,"close":926},"2026-04-27",117.61000061035156,{"date":60,"close":928},118.16000366210938,{"date":930,"close":931},"2026-04-29",119.33999633789062,{"date":933,"close":934},"2026-04-30",118.69000244140625,{"date":936,"close":937},"2026-05-01",117.62000274658203,{"date":939,"close":940},"2026-05-04",117.08999633789062,{"date":942,"close":943},"2026-05-05",119.2699966430664,{"date":945,"close":946},"2026-05-06",117.62999725341797,{"date":948,"close":949},"2026-05-07",117.27999877929688,{"date":951,"close":952},"2026-05-08",118.61000061035156,{"date":954,"close":955},"2026-05-11",117.04000091552734,{"date":957,"close":958},"2026-05-12",115.66000366210938,{"date":960,"close":961},"2026-05-13",116.13999938964844,{"date":963,"close":964},"2026-05-14",116.87999725341797,{"date":966,"close":967},"2026-05-15",117.95999908447266,{"date":969,"close":970},"2026-05-18",120.55000305175781,{"date":972,"close":973},"2026-05-19",118.16999816894531,{"date":975,"close":976},"2026-05-20",116.16000366210938,{"date":978,"close":979},"2026-05-21",116.2699966430664,{"date":981,"close":982},"2026-05-22",116.80999755859375,{"date":984,"close":985},"2026-05-26",117.87000274658203,{"date":987,"close":988},"2026-05-27",120.29000091552734,{"date":46,"close":990},120.80000305175781,{"date":992,"close":993},"2026-05-29",120.26000213623047,{"date":995,"close":996},"2026-06-01",121.41999816894531,{"date":998,"close":999},"2026-06-02",119.47000122070312,{"date":1001,"close":1002},"2026-06-03",120.16000366210938,{"date":1004,"close":1005},"2026-06-04",121.9800033569336,{"date":1007,"close":1008},"2026-06-05",122.69999694824219,{"date":1010,"close":1011},"2026-06-08",122.6500015258789,{"date":1013,"close":1014},"2026-06-09",124.88999938964844,{"date":1016,"close":1017},"2026-06-10",127.22000122070312,{"date":1019,"close":1020},"2026-06-11",127.6500015258789,{"date":1022,"close":1023},"2026-06-12",129.02000427246094,{"date":1025,"close":1026},"2026-06-15",128.5399932861328,{"date":1028,"close":1029},"2026-06-16",127.81999969482422,{"date":1031,"close":1032},"2026-06-17",127.76000213623047,{"date":1034,"close":1035},"2026-06-18",130.66000366210938,{"date":1037,"close":1038},"2026-06-22",129.4600067138672,{"date":1040,"close":1041},"2026-06-23",128.8000030517578,{"date":1043,"close":1044},"2026-06-24",130.11000061035156,{"date":1046,"close":1047},"2026-06-25",130.63999938964844,{"date":1049,"close":1050},"2026-06-26",133.8699951171875,{"date":1052,"close":1053},"2026-06-29",133.1699981689453,{"date":1055,"close":1056},"2026-06-30",131.61000061035156,{"date":1058,"close":1059},"2026-07-01",130.08999633789062,{"date":1061,"close":1062},"2026-07-02",129.94000244140625,{"date":1064,"close":1065},"2026-07-06",127.13999938964844,{"date":1067,"close":1068},"2026-07-07",126.80000305175781,{"date":1070,"close":1071},"2026-07-08",126.12999725341797,{"date":1073,"close":1074},"2026-07-09",125.55999755859375,{"date":1076,"close":1077},"2026-07-10",123.86000061035156,{"date":1079,"close":1080},"2026-07-13",124.19000244140625,{"date":1082,"close":1083},"2026-07-14",125.58999633789062,{"date":1085,"close":1086},"2026-07-15",126.41999816894531,{"date":1088,"close":1089},"2026-07-16",126.25,{"date":1091,"close":1092},"2026-07-17",123.02999877929688,{"date":1094,"close":1095},"2026-07-20",124.37999725341797,{"date":1097,"close":1098},"2026-07-21",117.44999694824219,{"date":1100,"close":1101},"2026-07-22",118.2699966430664,{"date":1103,"close":1104},"2026-07-23",119.16999816894531,{"date":1106,"close":1107},"2026-07-24",119.54000091552734,{"date":1109,"close":1110},"2026-07-27",121.69000244140625,{"date":1112,"close":1113},"2026-07-28",122.79000091552734,{"date":1115,"close":1116},"2026-07-29",123.0199966430664,{"date":1118,"close":1119},"2026-07-30",121.98999786376953,{"date":1121,"close":1122},"2026-07-31",122.75,{"date":1124,"close":1125},"2026-08-03",125.12999725341797,{"date":1127,"close":1128},"2026-08-04",125.30000305175781,{"date":1130,"close":1131},"2026-08-05",121.66999816894531,{"date":1133,"close":1134},"2026-08-06",122.0999984741211,{"date":1136,"close":1137},"2026-08-07",124.38999938964844,{"date":172,"close":1139},121.20999908447266,{"count":173,"fetchedAt":1141,"source":167},"2026-08-11T14:12:08.125Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1143},"\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>",1786457527928]