[{"data":1,"prerenderedAt":1518},["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-MCS":25,"$fXh8TLRreg74HuNnbQ9zorrV2VioWW6tjCBmLTuqxRvM":26,"ticker-mcap-MCS":211,"ticker-profile-MCS":217,"ticker-earnings-MCS":231,"ticker-congress-MCS":235,"i-lucide:info":1516},{"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":207},{"identity":28,"transactions":33,"sectorSlug":187,"relatedTickers":188},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"62234","MARCUS CORP","Services","MCS",[34,50,59,73,79,85,91,97,103,109,115,121,127,133,136,139,142,145,148,157,172,181],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-06-29T00:00:00.000Z","0000897069-26-001462-0","4","KISSINGER THOMAS F","Sr Exec VP, Gen Counsel & Secy","D",17.04,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1183315\u002F000089706926001462\u002F0000897069-26-001462-index.htm",50000,253639,852000,"M","2026-06-25","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":56,"transactionDate":47,"intentLabel":57,"signalQuality":58},"0000897069-26-001462-1",23.37,41723,211916,975066.51,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":60,"filingId":61,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":64,"pricePerShare":65,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":70,"transactionDate":71,"intentLabel":72,"signalQuality":58},"2026-05-27T01:40:50.000Z","0000897069-26-001259-0","Gehl Katherine M.","","I",17.97,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1630013\u002F000089706926001259\u002F0000897069-26-001259-index.htm",1391,18472,24996.269999999997,"A","2026-05-21","Stock award",{"cik":29,"filedAt":74,"filingId":75,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":63,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":77,"shares":67,"sharesOwnedAfter":78,"totalValue":69,"transactionCode":70,"transactionDate":71,"intentLabel":72,"signalQuality":58},"2026-05-27T01:33:37.000Z","0000897069-26-001257-0","STARK BRIAN JAY","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1010208\u002F000089706926001257\u002F0000897069-26-001257-index.htm",48206,{"cik":29,"filedAt":80,"filingId":81,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":63,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":83,"shares":67,"sharesOwnedAfter":84,"totalValue":69,"transactionCode":70,"transactionDate":71,"intentLabel":72,"signalQuality":58},"2026-05-27T01:31:12.000Z","0000897069-26-001255-0","SELIG ALLAN H","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1183319\u002F000089706926001255\u002F0000897069-26-001255-index.htm",65315,{"cik":29,"filedAt":86,"filingId":87,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":63,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":89,"shares":67,"sharesOwnedAfter":90,"totalValue":69,"transactionCode":70,"transactionDate":71,"intentLabel":72,"signalQuality":58},"2026-05-27T01:29:14.000Z","0000897069-26-001253-0","Ramirez Austin M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1810993\u002F000089706926001253\u002F0000897069-26-001253-index.htm",16836,{"cik":29,"filedAt":92,"filingId":93,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":63,"ownershipType":64,"pricePerShare":65,"rawFilingUrl":95,"shares":67,"sharesOwnedAfter":96,"totalValue":69,"transactionCode":70,"transactionDate":71,"intentLabel":72,"signalQuality":58},"2026-05-27T01:27:06.000Z","0000897069-26-001251-0","OLSON BRUCE J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1183313\u002F000089706926001251\u002F0000897069-26-001251-index.htm",12385,{"cik":29,"filedAt":98,"filingId":99,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":63,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":101,"shares":67,"sharesOwnedAfter":102,"totalValue":69,"transactionCode":70,"transactionDate":71,"intentLabel":72,"signalQuality":58},"2026-05-27T01:25:06.000Z","0000897069-26-001249-0","MILSTEIN PHILIP L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1195907\u002F000089706926001249\u002F0000897069-26-001249-index.htm",79149,{"cik":29,"filedAt":104,"filingId":105,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":106,"ownerTitle":63,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":107,"shares":67,"sharesOwnedAfter":108,"totalValue":69,"transactionCode":70,"transactionDate":71,"intentLabel":72,"signalQuality":58},"2026-05-27T01:22:45.000Z","0000897069-26-001247-0","Leff Paul Adam","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2079705\u002F000089706926001247\u002F0000897069-26-001247-index.htm",6699,{"cik":29,"filedAt":110,"filingId":111,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":63,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":113,"shares":67,"sharesOwnedAfter":114,"totalValue":69,"transactionCode":70,"transactionDate":71,"intentLabel":72,"signalQuality":58},"2026-05-27T01:20:44.000Z","0000897069-26-001245-0","HOEKSEMA TIMOTHY E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1093035\u002F000089706926001245\u002F0000897069-26-001245-index.htm",50556,{"cik":29,"filedAt":116,"filingId":117,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":118,"ownerTitle":63,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":119,"shares":67,"sharesOwnedAfter":120,"totalValue":69,"transactionCode":70,"transactionDate":71,"intentLabel":72,"signalQuality":58},"2026-05-27T01:17:49.000Z","0000897069-26-001243-0","GERSHOWITZ DIANE M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F917705\u002F000089706926001243\u002F0000897069-26-001243-index.htm",37429,{"cik":29,"filedAt":122,"filingId":123,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":124,"ownerTitle":63,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":125,"shares":67,"sharesOwnedAfter":126,"totalValue":69,"transactionCode":70,"transactionDate":71,"intentLabel":72,"signalQuality":58},"2026-05-27T01:13:24.000Z","0000897069-26-001240-0","Marcus David John","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2095163\u002F000089706926001240\u002F0000897069-26-001240-index.htm",106476,{"cik":29,"filedAt":128,"filingId":129,"formType":130,"originalSubmissionDate":131,"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":63,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":132,"shares":67,"sharesOwnedAfter":102,"totalValue":69,"transactionCode":70,"transactionDate":71,"intentLabel":72,"signalQuality":58},"2026-05-27T00:00:00.000Z","0000897069-26-001267-0","4\u002FA","2026-05-26","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1195907\u002F000089706926001267\u002F0000897069-26-001267-index.htm",{"cik":29,"filedAt":128,"filingId":134,"formType":130,"originalSubmissionDate":131,"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":94,"ownerTitle":63,"ownershipType":64,"pricePerShare":65,"rawFilingUrl":135,"shares":67,"sharesOwnedAfter":96,"totalValue":69,"transactionCode":70,"transactionDate":71,"intentLabel":72,"signalQuality":58},"0000897069-26-001269-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1183313\u002F000089706926001269\u002F0000897069-26-001269-index.htm",{"cik":29,"filedAt":128,"filingId":137,"formType":130,"originalSubmissionDate":131,"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":112,"ownerTitle":63,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":138,"shares":67,"sharesOwnedAfter":114,"totalValue":69,"transactionCode":70,"transactionDate":71,"intentLabel":72,"signalQuality":58},"0000897069-26-001265-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1093035\u002F000089706926001265\u002F0000897069-26-001265-index.htm",{"cik":29,"filedAt":128,"filingId":140,"formType":130,"originalSubmissionDate":131,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":118,"ownerTitle":63,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":141,"shares":67,"sharesOwnedAfter":120,"totalValue":69,"transactionCode":70,"transactionDate":71,"intentLabel":72,"signalQuality":58},"0000897069-26-001263-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F917705\u002F000089706926001263\u002F0000897069-26-001263-index.htm",{"cik":29,"filedAt":128,"filingId":143,"formType":130,"originalSubmissionDate":131,"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":82,"ownerTitle":63,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":144,"shares":67,"sharesOwnedAfter":84,"totalValue":69,"transactionCode":70,"transactionDate":71,"intentLabel":72,"signalQuality":58},"0000897069-26-001271-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1183319\u002F000089706926001271\u002F0000897069-26-001271-index.htm",{"cik":29,"filedAt":128,"filingId":146,"formType":130,"originalSubmissionDate":131,"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":76,"ownerTitle":63,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":147,"shares":67,"sharesOwnedAfter":78,"totalValue":69,"transactionCode":70,"transactionDate":71,"intentLabel":72,"signalQuality":58},"0000897069-26-001273-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1010208\u002F000089706926001273\u002F0000897069-26-001273-index.htm",{"cik":29,"filedAt":149,"filingId":150,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":151,"ownerTitle":152,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":153,"shares":154,"sharesOwnedAfter":155,"totalValue":4,"transactionCode":56,"transactionDate":156,"intentLabel":57,"signalQuality":58},"2026-05-06T22:40:00.000Z","0000897069-26-001054-0","Gramz Mark A","Pres., Marcus Theatres","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1987675\u002F000089706926001054\u002F0000897069-26-001054-index.htm",12218,37044,"2026-05-01",{"cik":29,"filedAt":158,"filingId":159,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":160,"ownerTitle":161,"ownershipType":40,"pricePerShare":162,"rawFilingUrl":163,"shares":164,"sharesOwnedAfter":165,"totalValue":166,"transactionCode":167,"transactionDate":168,"intentLabel":169,"signalQuality":170,"insiderHistory":171},"2026-04-17T00:00:00.000Z","0000897069-26-000914-0","Evans Michael Reade","Pres., Marcus Hotels & Resorts",19.0441,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1988495\u002F000089706926000914\u002F0000897069-26-000914-index.htm",7671,45800.53,146087.2911,"S","2026-04-15","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":173,"filingId":174,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":175,"rawFilingUrl":176,"shares":177,"sharesOwnedAfter":178,"totalValue":179,"transactionCode":46,"transactionDate":180,"intentLabel":48,"signalQuality":49},"2026-04-15T00:00:00.000Z","0000897069-26-000900-0",15.99,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1183315\u002F000089706926000900\u002F0000897069-26-000900-index.htm",42450,242150,678775.5,"2026-04-13",{"cik":29,"filedAt":173,"filingId":182,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":183,"rawFilingUrl":176,"shares":184,"sharesOwnedAfter":185,"totalValue":186,"transactionCode":56,"transactionDate":180,"intentLabel":57,"signalQuality":58},"0000897069-26-000900-1",19.17,38511,203639,738255.8700000001,"services",[189,192,195,198,201,204],{"ticker":190,"issuerName":191},"SE","Sea Ltd",{"ticker":193,"issuerName":194},"APP","AppLovin Corp",{"ticker":196,"issuerName":197},"UBER","Uber Technologies, Inc",{"ticker":199,"issuerName":200},"DASH","DoorDash, Inc.",{"ticker":202,"issuerName":203},"NFLX","NETFLIX INC",{"ticker":205,"issuerName":206},"GOOGL","Alphabet Inc.",{"count":208,"fetchedAt":209,"source":210},22,"2026-07-25T22:38:37.346Z","sqlite",{"data":212,"meta":214},{"value":25,"quality":213,"closeDate":25,"ageDays":25,"sharesAsOf":25},"unknown",{"count":215,"fetchedAt":216,"source":210},1,"2026-07-25T22:38:37.348Z",{"data":218,"meta":230},{"ticker":32,"ceo":219,"industry":220,"fullTimeEmployees":221,"ipoDate":222,"country":223,"state":224,"city":225,"website":226,"exchangeShort":25,"marketCap":25,"beta":227,"range52w":228,"fetchedAt":229},"Gregory S. Marcus","Entertainment",2907,"1980-03-17","US","WI","Milwaukee","https:\u002F\u002Fwww.marcuscorp.com",0.503,"12.85-24.89","2026-07-04T00:00:42.113Z",{"count":215,"fetchedAt":216,"source":210},{"data":232,"meta":234},{"ticker":32,"points":233},[],{"count":215,"fetchedAt":216,"source":210},{"data":236,"meta":1514},{"congressTrades":237,"insiderTrades":238,"priceHistory":261,"ticker":32},[],[239,240,241,242,243,244,245,246,247,248,249,250,251,252,253,254,255,256,257,258,259,260],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":56,"transactionDate":47},{"cik":29,"filedAt":60,"filingId":61,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":64,"pricePerShare":65,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":70,"transactionDate":71},{"cik":29,"filedAt":74,"filingId":75,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":63,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":77,"shares":67,"sharesOwnedAfter":78,"totalValue":69,"transactionCode":70,"transactionDate":71},{"cik":29,"filedAt":80,"filingId":81,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":63,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":83,"shares":67,"sharesOwnedAfter":84,"totalValue":69,"transactionCode":70,"transactionDate":71},{"cik":29,"filedAt":86,"filingId":87,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":63,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":89,"shares":67,"sharesOwnedAfter":90,"totalValue":69,"transactionCode":70,"transactionDate":71},{"cik":29,"filedAt":92,"filingId":93,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":63,"ownershipType":64,"pricePerShare":65,"rawFilingUrl":95,"shares":67,"sharesOwnedAfter":96,"totalValue":69,"transactionCode":70,"transactionDate":71},{"cik":29,"filedAt":98,"filingId":99,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":63,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":101,"shares":67,"sharesOwnedAfter":102,"totalValue":69,"transactionCode":70,"transactionDate":71},{"cik":29,"filedAt":104,"filingId":105,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":106,"ownerTitle":63,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":107,"shares":67,"sharesOwnedAfter":108,"totalValue":69,"transactionCode":70,"transactionDate":71},{"cik":29,"filedAt":110,"filingId":111,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":63,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":113,"shares":67,"sharesOwnedAfter":114,"totalValue":69,"transactionCode":70,"transactionDate":71},{"cik":29,"filedAt":116,"filingId":117,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":118,"ownerTitle":63,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":119,"shares":67,"sharesOwnedAfter":120,"totalValue":69,"transactionCode":70,"transactionDate":71},{"cik":29,"filedAt":122,"filingId":123,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":124,"ownerTitle":63,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":125,"shares":67,"sharesOwnedAfter":126,"totalValue":69,"transactionCode":70,"transactionDate":71},{"cik":29,"filedAt":128,"filingId":129,"formType":130,"originalSubmissionDate":131,"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":63,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":132,"shares":67,"sharesOwnedAfter":102,"totalValue":69,"transactionCode":70,"transactionDate":71},{"cik":29,"filedAt":128,"filingId":134,"formType":130,"originalSubmissionDate":131,"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":94,"ownerTitle":63,"ownershipType":64,"pricePerShare":65,"rawFilingUrl":135,"shares":67,"sharesOwnedAfter":96,"totalValue":69,"transactionCode":70,"transactionDate":71},{"cik":29,"filedAt":128,"filingId":137,"formType":130,"originalSubmissionDate":131,"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":112,"ownerTitle":63,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":138,"shares":67,"sharesOwnedAfter":114,"totalValue":69,"transactionCode":70,"transactionDate":71},{"cik":29,"filedAt":128,"filingId":140,"formType":130,"originalSubmissionDate":131,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":118,"ownerTitle":63,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":141,"shares":67,"sharesOwnedAfter":120,"totalValue":69,"transactionCode":70,"transactionDate":71},{"cik":29,"filedAt":128,"filingId":143,"formType":130,"originalSubmissionDate":131,"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":82,"ownerTitle":63,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":144,"shares":67,"sharesOwnedAfter":84,"totalValue":69,"transactionCode":70,"transactionDate":71},{"cik":29,"filedAt":128,"filingId":146,"formType":130,"originalSubmissionDate":131,"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":76,"ownerTitle":63,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":147,"shares":67,"sharesOwnedAfter":78,"totalValue":69,"transactionCode":70,"transactionDate":71},{"cik":29,"filedAt":149,"filingId":150,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":151,"ownerTitle":152,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":153,"shares":154,"sharesOwnedAfter":155,"totalValue":4,"transactionCode":56,"transactionDate":156},{"cik":29,"filedAt":158,"filingId":159,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":160,"ownerTitle":161,"ownershipType":40,"pricePerShare":162,"rawFilingUrl":163,"shares":164,"sharesOwnedAfter":165,"totalValue":166,"transactionCode":167,"transactionDate":168},{"cik":29,"filedAt":173,"filingId":174,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":175,"rawFilingUrl":176,"shares":177,"sharesOwnedAfter":178,"totalValue":179,"transactionCode":46,"transactionDate":180},{"cik":29,"filedAt":173,"filingId":182,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":183,"rawFilingUrl":176,"shares":184,"sharesOwnedAfter":185,"totalValue":186,"transactionCode":56,"transactionDate":180},[262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,399,402,405,408,411,414,416,419,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,521,524,526,529,532,535,537,540,542,545,548,550,552,555,558,561,563,566,569,571,574,577,579,582,584,586,589,592,594,596,598,601,604,607,609,612,615,618,620,623,626,629,632,634,637,640,643,646,649,651,654,656,658,661,664,667,670,673,676,679,681,684,687,690,693,696,699,701,704,707,710,713,716,719,721,724,727,730,733,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,788,791,794,797,800,803,806,809,811,814,817,819,822,825,828,831,834,837,840,843,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,889,891,894,896,899,902,905,908,911,914,916,919,921,924,927,930,933,935,937,939,941,943,945,948,950,952,954,957,960,962,965,967,970,972,974,977,979,982,985,988,991,994,997,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1043,1046,1049,1052,1055,1057,1059,1062,1064,1066,1068,1070,1073,1076,1078,1080,1083,1086,1089,1091,1093,1096,1099,1101,1103,1106,1108,1110,1113,1115,1118,1121,1123,1126,1128,1130,1133,1135,1137,1140,1142,1144,1147,1149,1151,1153,1155,1158,1160,1162,1164,1166,1168,1171,1173,1176,1178,1180,1182,1184,1186,1188,1190,1193,1195,1197,1199,1202,1204,1207,1210,1212,1214,1216,1219,1222,1224,1227,1229,1231,1234,1236,1239,1241,1244,1247,1249,1252,1255,1258,1260,1263,1266,1268,1270,1273,1276,1278,1280,1282,1285,1288,1290,1293,1295,1298,1301,1303,1305,1308,1310,1313,1316,1319,1321,1324,1325,1328,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1358,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1389,1392,1395,1397,1399,1401,1404,1407,1410,1413,1416,1419,1422,1425,1427,1430,1433,1436,1439,1441,1444,1447,1450,1453,1456,1459,1461,1464,1467,1470,1473,1475,1478,1481,1484,1487,1490,1493,1496,1499,1502,1505,1508,1511],{"date":263,"close":264},"2021-07-30",16.06999969482422,{"date":266,"close":267},"2021-08-06",16.010000228881836,{"date":269,"close":270},"2021-08-13",15.199999809265137,{"date":272,"close":273},"2021-08-20",14.65999984741211,{"date":275,"close":276},"2021-08-27",15.449999809265137,{"date":278,"close":279},"2021-09-03",15.140000343322754,{"date":281,"close":282},"2021-09-10",14.770000457763672,{"date":284,"close":285},"2021-09-17",16.31999969482422,{"date":287,"close":288},"2021-09-24",17.049999237060547,{"date":290,"close":291},"2021-10-01",17.940000534057617,{"date":293,"close":294},"2021-10-08",18.510000228881836,{"date":296,"close":297},"2021-10-15",18.770000457763672,{"date":299,"close":300},"2021-10-22",18.68000030517578,{"date":302,"close":303},"2021-10-29",18.56999969482422,{"date":305,"close":306},"2021-11-05",21.030000686645508,{"date":308,"close":309},"2021-11-12",21.190000534057617,{"date":311,"close":312},"2021-11-19",19.760000228881836,{"date":314,"close":315},"2021-11-26",17.899999618530273,{"date":317,"close":318},"2021-12-03",17.649999618530273,{"date":320,"close":321},"2021-12-10",18.010000228881836,{"date":323,"close":324},"2021-12-17",17.1200008392334,{"date":326,"close":327},"2021-12-23",17.920000076293945,{"date":329,"close":330},"2021-12-31",17.860000610351562,{"date":332,"close":333},"2022-01-07",17.540000915527344,{"date":335,"close":336},"2022-01-14",17.600000381469727,{"date":338,"close":339},"2022-01-21",16.6200008392334,{"date":341,"close":342},"2022-01-28",16.270000457763672,{"date":344,"close":345},"2022-02-04",16.969999313354492,{"date":347,"close":348},"2022-02-11",18.65999984741211,{"date":350,"close":351},"2022-02-18",18.18000030517578,{"date":353,"close":354},"2022-02-25",18.079999923706055,{"date":356,"close":357},"2022-03-04",17.829999923706055,{"date":359,"close":360},"2022-03-11",17.15999984741211,{"date":362,"close":363},"2022-03-18",17.149999618530273,{"date":365,"close":366},"2022-03-25",17.479999542236328,{"date":368,"close":369},"2022-04-01",17.190000534057617,{"date":371,"close":372},"2022-04-08",15.800000190734863,{"date":374,"close":375},"2022-04-14",16.920000076293945,{"date":377,"close":378},"2022-04-22",16.739999771118164,{"date":380,"close":381},"2022-04-29",15.729999542236328,{"date":383,"close":384},"2022-05-06",14.59000015258789,{"date":386,"close":387},"2022-05-13",14.859999656677246,{"date":389,"close":390},"2022-05-20",14.350000381469727,{"date":392,"close":393},"2022-05-27",15.260000228881836,{"date":395,"close":396},"2022-06-03",15.539999961853027,{"date":398,"close":387},"2022-06-10",{"date":400,"close":401},"2022-06-17",14.279999732971191,{"date":403,"close":404},"2022-06-24",14.710000038146973,{"date":406,"close":407},"2022-07-01",14.779999732971191,{"date":409,"close":410},"2022-07-08",14.699999809265137,{"date":412,"close":413},"2022-07-15",15.270000457763672,{"date":415,"close":339},"2022-07-22",{"date":417,"close":418},"2022-07-29",16.43000030517578,{"date":420,"close":357},"2022-08-05",{"date":422,"close":423},"2022-08-12",18.1200008392334,{"date":425,"close":426},"2022-08-19",17.299999237060547,{"date":428,"close":429},"2022-08-26",16.459999084472656,{"date":431,"close":432},"2022-09-02",15.720000267028809,{"date":434,"close":435},"2022-09-09",16.600000381469727,{"date":437,"close":438},"2022-09-16",15.59000015258789,{"date":440,"close":441},"2022-09-23",14.3100004196167,{"date":443,"close":444},"2022-09-30",13.890000343322754,{"date":446,"close":447},"2022-10-07",14.170000076293945,{"date":449,"close":450},"2022-10-14",14.380000114440918,{"date":452,"close":453},"2022-10-21",14.90999984741211,{"date":455,"close":456},"2022-10-28",15.34000015258789,{"date":458,"close":459},"2022-11-04",14.979999542236328,{"date":461,"close":462},"2022-11-11",15.779999732971191,{"date":464,"close":465},"2022-11-18",15.819999694824219,{"date":467,"close":468},"2022-11-25",16.18000030517578,{"date":470,"close":471},"2022-12-02",16.329999923706055,{"date":473,"close":432},"2022-12-09",{"date":475,"close":476},"2022-12-16",15.289999961853027,{"date":478,"close":479},"2022-12-23",13.90999984741211,{"date":481,"close":482},"2022-12-30",14.390000343322754,{"date":484,"close":485},"2023-01-06",14.609999656677246,{"date":487,"close":488},"2023-01-13",15.470000267028809,{"date":490,"close":491},"2023-01-20",15,{"date":493,"close":494},"2023-01-27",14.890000343322754,{"date":496,"close":497},"2023-02-03",15.5600004196167,{"date":499,"close":500},"2023-02-10",15.359999656677246,{"date":502,"close":503},"2023-02-17",15.859999656677246,{"date":505,"close":506},"2023-02-24",15.699999809265137,{"date":508,"close":509},"2023-03-03",16,{"date":511,"close":512},"2023-03-10",15.390000343322754,{"date":514,"close":515},"2023-03-17",14.5600004196167,{"date":517,"close":518},"2023-03-24",15.520000457763672,{"date":520,"close":509},"2023-03-31",{"date":522,"close":523},"2023-04-06",16.420000076293945,{"date":525,"close":333},"2023-04-14",{"date":527,"close":528},"2023-04-21",17.229999542236328,{"date":530,"close":531},"2023-04-28",17.520000457763672,{"date":533,"close":534},"2023-05-05",16.540000915527344,{"date":536,"close":465},"2023-05-12",{"date":538,"close":539},"2023-05-19",16.110000610351562,{"date":541,"close":518},"2023-05-26",{"date":543,"close":544},"2023-06-02",15.579999923706055,{"date":546,"close":547},"2023-06-09",15.84000015258789,{"date":549,"close":270},"2023-06-16",{"date":551,"close":515},"2023-06-23",{"date":553,"close":554},"2023-06-30",14.829999923706055,{"date":556,"close":557},"2023-07-07",14.720000267028809,{"date":559,"close":560},"2023-07-14",15.149999618530273,{"date":562,"close":453},"2023-07-21",{"date":564,"close":565},"2023-07-28",15.319999694824219,{"date":567,"close":568},"2023-08-04",16.260000228881836,{"date":570,"close":342},"2023-08-11",{"date":572,"close":573},"2023-08-18",16.219999313354492,{"date":575,"close":576},"2023-08-25",15.369999885559082,{"date":578,"close":270},"2023-09-01",{"date":580,"close":581},"2023-09-08",14.729999542236328,{"date":583,"close":494},"2023-09-15",{"date":585,"close":270},"2023-09-22",{"date":587,"close":588},"2023-09-29",15.5,{"date":590,"close":591},"2023-10-06",15.739999771118164,{"date":593,"close":497},"2023-10-13",{"date":595,"close":276},"2023-10-20",{"date":597,"close":270},"2023-10-27",{"date":599,"close":600},"2023-11-03",15.569999694824219,{"date":602,"close":603},"2023-11-10",15.069999694824219,{"date":605,"close":606},"2023-11-17",15.119999885559082,{"date":608,"close":482},"2023-11-24",{"date":610,"close":611},"2023-12-01",14.149999618530273,{"date":613,"close":614},"2023-12-08",14.069999694824219,{"date":616,"close":617},"2023-12-15",14.600000381469727,{"date":619,"close":581},"2023-12-22",{"date":621,"close":622},"2023-12-29",14.579999923706055,{"date":624,"close":625},"2024-01-05",14.180000305175781,{"date":627,"close":628},"2024-01-12",13.779999732971191,{"date":630,"close":631},"2024-01-19",13.699999809265137,{"date":633,"close":631},"2024-01-26",{"date":635,"close":636},"2024-02-02",13.619999885559082,{"date":638,"close":639},"2024-02-09",14.260000228881836,{"date":641,"close":642},"2024-02-16",14.619999885559082,{"date":644,"close":645},"2024-02-23",14.6899995803833,{"date":647,"close":648},"2024-03-01",14.34000015258789,{"date":650,"close":401},"2024-03-08",{"date":652,"close":653},"2024-03-15",14.470000267028809,{"date":655,"close":648},"2024-03-22",{"date":657,"close":639},"2024-03-28",{"date":659,"close":660},"2024-04-05",13.869999885559082,{"date":662,"close":663},"2024-04-12",13.119999885559082,{"date":665,"close":666},"2024-04-19",13.210000038146973,{"date":668,"close":669},"2024-04-26",13.350000381469727,{"date":671,"close":672},"2024-05-03",11.90999984741211,{"date":674,"close":675},"2024-05-10",11.550000190734863,{"date":677,"close":678},"2024-05-17",10.899999618530273,{"date":680,"close":678},"2024-05-24",{"date":682,"close":683},"2024-05-31",10.649999618530273,{"date":685,"close":686},"2024-06-07",10.399999618530273,{"date":688,"close":689},"2024-06-14",10.600000381469727,{"date":691,"close":692},"2024-06-21",11,{"date":694,"close":695},"2024-06-28",11.369999885559082,{"date":697,"close":698},"2024-07-05",10.930000305175781,{"date":700,"close":675},"2024-07-12",{"date":702,"close":703},"2024-07-19",11.520000457763672,{"date":705,"close":706},"2024-07-26",12.380000114440918,{"date":708,"close":709},"2024-08-02",13.170000076293945,{"date":711,"close":712},"2024-08-09",12.9399995803833,{"date":714,"close":715},"2024-08-16",13.319999694824219,{"date":717,"close":718},"2024-08-23",14.029999732971191,{"date":720,"close":611},"2024-08-30",{"date":722,"close":723},"2024-09-06",14.359999656677246,{"date":725,"close":726},"2024-09-13",14.489999771118164,{"date":728,"close":729},"2024-09-20",14.850000381469727,{"date":731,"close":732},"2024-09-27",15.130000114440918,{"date":734,"close":547},"2024-10-04",{"date":736,"close":737},"2024-10-11",15.920000076293945,{"date":739,"close":740},"2024-10-18",16.479999542236328,{"date":742,"close":743},"2024-10-25",16.65999984741211,{"date":745,"close":746},"2024-11-01",20.6200008392334,{"date":748,"close":749},"2024-11-08",21.850000381469727,{"date":751,"close":752},"2024-11-15",21.760000228881836,{"date":754,"close":755},"2024-11-22",22.030000686645508,{"date":757,"close":758},"2024-11-29",22.639999389648438,{"date":760,"close":761},"2024-12-06",22.389999389648438,{"date":763,"close":764},"2024-12-13",21.920000076293945,{"date":766,"close":767},"2024-12-20",21.469999313354492,{"date":769,"close":770},"2024-12-27",21.40999984741211,{"date":772,"close":773},"2025-01-03",21.219999313354492,{"date":775,"close":776},"2025-01-10",19.8700008392334,{"date":778,"close":779},"2025-01-17",19.81999969482422,{"date":781,"close":782},"2025-01-24",20.219999313354492,{"date":784,"close":785},"2025-01-31",20.1200008392334,{"date":787,"close":767},"2025-02-07",{"date":789,"close":790},"2025-02-14",22.010000228881836,{"date":792,"close":793},"2025-02-21",20.899999618530273,{"date":795,"close":796},"2025-02-28",18.34000015258789,{"date":798,"close":799},"2025-03-07",16.59000015258789,{"date":801,"close":802},"2025-03-14",16.170000076293945,{"date":804,"close":805},"2025-03-21",17.440000534057617,{"date":807,"close":808},"2025-03-28",16.579999923706055,{"date":810,"close":393},"2025-04-04",{"date":812,"close":813},"2025-04-11",15.989999771118164,{"date":815,"close":816},"2025-04-17",16.200000762939453,{"date":818,"close":799},"2025-04-25",{"date":820,"close":821},"2025-05-02",16.959999084472656,{"date":823,"close":824},"2025-05-09",16.940000534057617,{"date":826,"close":827},"2025-05-16",17.100000381469727,{"date":829,"close":830},"2025-05-23",17.059999465942383,{"date":832,"close":833},"2025-05-30",18.479999542236328,{"date":835,"close":836},"2025-06-06",17.65999984741211,{"date":838,"close":839},"2025-06-13",17.079999923706055,{"date":841,"close":842},"2025-06-20",17.200000762939453,{"date":844,"close":824},"2025-06-27",{"date":846,"close":847},"2025-07-03",17.420000076293945,{"date":849,"close":850},"2025-07-11",17.239999771118164,{"date":852,"close":853},"2025-07-18",17.84000015258789,{"date":855,"close":856},"2025-07-21",17.739999771118164,{"date":858,"close":859},"2025-07-22",17.729999542236328,{"date":861,"close":862},"2025-07-23",18.09000015258789,{"date":864,"close":865},"2025-07-24",17.81999969482422,{"date":867,"close":868},"2025-07-25",17.6299991607666,{"date":870,"close":871},"2025-07-28",17.010000228881836,{"date":873,"close":874},"2025-07-29",16.770000457763672,{"date":876,"close":877},"2025-07-30",16.309999465942383,{"date":879,"close":880},"2025-07-31",16.3700008392334,{"date":882,"close":883},"2025-08-01",14.869999885559082,{"date":885,"close":886},"2025-08-04",14.789999961853027,{"date":888,"close":453},"2025-08-05",{"date":890,"close":581},"2025-08-06",{"date":892,"close":893},"2025-08-07",15.100000381469727,{"date":895,"close":642},"2025-08-08",{"date":897,"close":898},"2025-08-11",14.630000114440918,{"date":900,"close":901},"2025-08-12",15.300000190734863,{"date":903,"close":904},"2025-08-13",15.430000305175781,{"date":906,"close":907},"2025-08-14",15.09000015258789,{"date":909,"close":910},"2025-08-15",14.9399995803833,{"date":912,"close":913},"2025-08-18",15.109999656677246,{"date":915,"close":279},"2025-08-19",{"date":917,"close":918},"2025-08-20",15.170000076293945,{"date":920,"close":560},"2025-08-21",{"date":922,"close":923},"2025-08-22",15.75,{"date":925,"close":926},"2025-08-25",15.479999542236328,{"date":928,"close":929},"2025-08-26",15.4399995803833,{"date":931,"close":932},"2025-08-27",15.600000381469727,{"date":934,"close":565},"2025-08-28",{"date":936,"close":929},"2025-08-29",{"date":938,"close":500},"2025-09-02",{"date":940,"close":279},"2025-09-03",{"date":942,"close":476},"2025-09-04",{"date":944,"close":904},"2025-09-05",{"date":946,"close":947},"2025-09-08",15.90999984741211,{"date":949,"close":544},"2025-09-09",{"date":951,"close":926},"2025-09-10",{"date":953,"close":264},"2025-09-11",{"date":955,"close":956},"2025-09-12",16.100000381469727,{"date":958,"close":959},"2025-09-15",16.229999542236328,{"date":961,"close":813},"2025-09-16",{"date":963,"close":964},"2025-09-17",15.899999618530273,{"date":966,"close":956},"2025-09-18",{"date":968,"close":969},"2025-09-19",15.640000343322754,{"date":971,"close":488},"2025-09-22",{"date":973,"close":544},"2025-09-23",{"date":975,"close":976},"2025-09-24",15.630000114440918,{"date":978,"close":926},"2025-09-25",{"date":980,"close":981},"2025-09-26",15.670000076293945,{"date":983,"close":984},"2025-09-29",15.420000076293945,{"date":986,"close":987},"2025-09-30",15.510000228881836,{"date":989,"close":990},"2025-10-01",15.25,{"date":992,"close":993},"2025-10-02",15.279999732971191,{"date":995,"close":996},"2025-10-03",15.350000381469727,{"date":998,"close":557},"2025-10-06",{"date":1000,"close":1001},"2025-10-07",14.329999923706055,{"date":1003,"close":1004},"2025-10-08",13.930000305175781,{"date":1006,"close":1007},"2025-10-09",13.84000015258789,{"date":1009,"close":1010},"2025-10-10",13.520000457763672,{"date":1012,"close":1013},"2025-10-13",13.069999694824219,{"date":1015,"close":1016},"2025-10-14",13.6899995803833,{"date":1018,"close":1019},"2025-10-15",13.420000076293945,{"date":1021,"close":1022},"2025-10-16",13.109999656677246,{"date":1024,"close":1025},"2025-10-17",13.15999984741211,{"date":1027,"close":1028},"2025-10-20",13.140000343322754,{"date":1030,"close":1031},"2025-10-21",13.739999771118164,{"date":1033,"close":1034},"2025-10-22",13.630000114440918,{"date":1036,"close":1037},"2025-10-23",13.470000267028809,{"date":1039,"close":1040},"2025-10-24",13.390000343322754,{"date":1042,"close":1037},"2025-10-27",{"date":1044,"close":1045},"2025-10-28",13.0600004196167,{"date":1047,"close":1048},"2025-10-29",13.289999961853027,{"date":1050,"close":1051},"2025-10-30",13.229999542236328,{"date":1053,"close":1054},"2025-10-31",14.399999618530273,{"date":1056,"close":622},"2025-11-03",{"date":1058,"close":617},"2025-11-04",{"date":1060,"close":1061},"2025-11-05",15.40999984741211,{"date":1063,"close":893},"2025-11-06",{"date":1065,"close":907},"2025-11-07",{"date":1067,"close":981},"2025-11-10",{"date":1069,"close":372},"2025-11-11",{"date":1071,"close":1072},"2025-11-12",16.020000457763672,{"date":1074,"close":1075},"2025-11-13",15.9399995803833,{"date":1077,"close":497},"2025-11-14",{"date":1079,"close":893},"2025-11-17",{"date":1081,"close":1082},"2025-11-18",15.329999923706055,{"date":1084,"close":1085},"2025-11-19",14.899999618530273,{"date":1087,"close":1088},"2025-11-20",14.75,{"date":1090,"close":393},"2025-11-21",{"date":1092,"close":907},"2025-11-24",{"date":1094,"close":1095},"2025-11-25",15.6899995803833,{"date":1097,"close":1098},"2025-11-26",15.770000457763672,{"date":1100,"close":506},"2025-11-28",{"date":1102,"close":432},"2025-12-01",{"date":1104,"close":1105},"2025-12-02",15.460000038146973,{"date":1107,"close":929},"2025-12-03",{"date":1109,"close":497},"2025-12-04",{"date":1111,"close":1112},"2025-12-05",15.079999923706055,{"date":1114,"close":932},"2025-12-08",{"date":1116,"close":1117},"2025-12-09",15.850000381469727,{"date":1119,"close":1120},"2025-12-10",15.970000267028809,{"date":1122,"close":267},"2025-12-11",{"date":1124,"close":1125},"2025-12-12",16.1200008392334,{"date":1127,"close":737},"2025-12-15",{"date":1129,"close":981},"2025-12-16",{"date":1131,"close":1132},"2025-12-17",15.680000305175781,{"date":1134,"close":926},"2025-12-18",{"date":1136,"close":565},"2025-12-19",{"date":1138,"close":1139},"2025-12-22",15.1899995803833,{"date":1141,"close":1139},"2025-12-23",{"date":1143,"close":993},"2025-12-24",{"date":1145,"close":1146},"2025-12-26",15.399999618530273,{"date":1148,"close":932},"2025-12-29",{"date":1150,"close":488},"2025-12-30",{"date":1152,"close":987},"2025-12-31",{"date":1154,"close":990},"2026-01-02",{"date":1156,"close":1157},"2026-01-05",15.229999542236328,{"date":1159,"close":901},"2026-01-06",{"date":1161,"close":907},"2026-01-07",{"date":1163,"close":413},"2026-01-08",{"date":1165,"close":990},"2026-01-09",{"date":1167,"close":600},"2026-01-12",{"date":1169,"close":1170},"2026-01-13",15.550000190734863,{"date":1172,"close":923},"2026-01-14",{"date":1174,"close":1175},"2026-01-15",15.930000305175781,{"date":1177,"close":923},"2026-01-16",{"date":1179,"close":544},"2026-01-20",{"date":1181,"close":947},"2026-01-21",{"date":1183,"close":372},"2026-01-22",{"date":1185,"close":932},"2026-01-23",{"date":1187,"close":1139},"2026-01-26",{"date":1189,"close":1157},"2026-01-27",{"date":1191,"close":1192},"2026-01-28",14.880000114440918,{"date":1194,"close":603},"2026-01-29",{"date":1196,"close":907},"2026-01-30",{"date":1198,"close":926},"2026-02-02",{"date":1200,"close":1201},"2026-02-03",15.010000228881836,{"date":1203,"close":279},"2026-02-04",{"date":1205,"close":1206},"2026-02-05",15.210000038146973,{"date":1208,"close":1209},"2026-02-06",15.619999885559082,{"date":1211,"close":438},"2026-02-09",{"date":1213,"close":1075},"2026-02-10",{"date":1215,"close":1125},"2026-02-11",{"date":1217,"close":1218},"2026-02-12",15.789999961853027,{"date":1220,"close":1221},"2026-02-13",16.030000686645508,{"date":1223,"close":956},"2026-02-17",{"date":1225,"close":1226},"2026-02-18",16.389999389648438,{"date":1228,"close":740},"2026-02-19",{"date":1230,"close":1226},"2026-02-20",{"date":1232,"close":1233},"2026-02-23",15.8100004196167,{"date":1235,"close":506},"2026-02-24",{"date":1237,"close":1238},"2026-02-25",15.880000114440918,{"date":1240,"close":523},"2026-02-26",{"date":1242,"close":1243},"2026-02-27",16.829999923706055,{"date":1245,"close":1246},"2026-03-02",16.84000015258789,{"date":1248,"close":842},"2026-03-03",{"date":1250,"close":1251},"2026-03-04",17.489999771118164,{"date":1253,"close":1254},"2026-03-05",17.579999923706055,{"date":1256,"close":1257},"2026-03-06",17.360000610351562,{"date":1259,"close":874},"2026-03-09",{"date":1261,"close":1262},"2026-03-10",16.610000610351562,{"date":1264,"close":1265},"2026-03-11",16.149999618530273,{"date":1267,"close":1175},"2026-03-12",{"date":1269,"close":981},"2026-03-13",{"date":1271,"close":1272},"2026-03-16",15.609999656677246,{"date":1274,"close":1275},"2026-03-17",15.760000228881836,{"date":1277,"close":372},"2026-03-18",{"date":1279,"close":1072},"2026-03-19",{"date":1281,"close":1238},"2026-03-20",{"date":1283,"close":1284},"2026-03-23",16.5,{"date":1286,"close":1287},"2026-03-24",16.809999465942383,{"date":1289,"close":821},"2026-03-25",{"date":1291,"close":1292},"2026-03-26",17.030000686645508,{"date":1294,"close":339},"2026-03-27",{"date":1296,"close":1297},"2026-03-30",16.790000915527344,{"date":1299,"close":1300},"2026-03-31",17.170000076293945,{"date":1302,"close":426},"2026-04-01",{"date":1304,"close":330},"2026-04-02",{"date":1306,"close":1307},"2026-04-06",18.440000534057617,{"date":1309,"close":1307},"2026-04-07",{"date":1311,"close":1312},"2026-04-08",18.93000030517578,{"date":1314,"close":1315},"2026-04-09",19.219999313354492,{"date":1317,"close":1318},"2026-04-10",19.030000686645508,{"date":180,"close":1320},19.139999389648438,{"date":1322,"close":1323},"2026-04-14",19.389999389648438,{"date":168,"close":1318},{"date":1326,"close":1327},"2026-04-16",18.700000762939453,{"date":1329,"close":779},"2026-04-17",{"date":1331,"close":1332},"2026-04-20",19.260000228881836,{"date":1334,"close":1335},"2026-04-21",18.489999771118164,{"date":1337,"close":1338},"2026-04-22",18.639999389648438,{"date":1340,"close":1341},"2026-04-23",18.610000610351562,{"date":1343,"close":1344},"2026-04-24",18.780000686645508,{"date":1346,"close":1347},"2026-04-27",19.15999984741211,{"date":1349,"close":1350},"2026-04-28",19.229999542236328,{"date":1352,"close":1353},"2026-04-29",18.979999542236328,{"date":1355,"close":1356},"2026-04-30",17.6200008392334,{"date":156,"close":1254},{"date":1359,"close":363},"2026-05-04",{"date":1361,"close":1362},"2026-05-05",18.139999389648438,{"date":1364,"close":1365},"2026-05-06",17.989999771118164,{"date":1367,"close":1368},"2026-05-07",18.290000915527344,{"date":1370,"close":1371},"2026-05-08",17.969999313354492,{"date":1373,"close":1374},"2026-05-11",17.690000534057617,{"date":1376,"close":1377},"2026-05-12",17.329999923706055,{"date":1379,"close":1380},"2026-05-13",17.18000030517578,{"date":1382,"close":1383},"2026-05-14",17.389999389648438,{"date":1385,"close":1386},"2026-05-15",17.34000015258789,{"date":1388,"close":865},"2026-05-18",{"date":1390,"close":1391},"2026-05-19",17.8799991607666,{"date":1393,"close":1394},"2026-05-20",18.170000076293945,{"date":71,"close":1396},18.31999969482422,{"date":1398,"close":354},"2026-05-22",{"date":131,"close":1400},18.600000381469727,{"date":1402,"close":1403},"2026-05-27",18.989999771118164,{"date":1405,"close":1406},"2026-05-28",18.950000762939453,{"date":1408,"close":1409},"2026-05-29",18.90999984741211,{"date":1411,"close":1412},"2026-06-01",20.06999969482422,{"date":1414,"close":1415},"2026-06-02",19.950000762939453,{"date":1417,"close":1418},"2026-06-03",19.5,{"date":1420,"close":1421},"2026-06-04",20.110000610351562,{"date":1423,"close":1424},"2026-06-05",20.350000381469727,{"date":1426,"close":1424},"2026-06-08",{"date":1428,"close":1429},"2026-06-09",20.610000610351562,{"date":1431,"close":1432},"2026-06-10",21.110000610351562,{"date":1434,"close":1435},"2026-06-11",22.31999969482422,{"date":1437,"close":1438},"2026-06-12",22.440000534057617,{"date":1440,"close":755},"2026-06-15",{"date":1442,"close":1443},"2026-06-16",22.809999465942383,{"date":1445,"close":1446},"2026-06-17",23.860000610351562,{"date":1448,"close":1449},"2026-06-18",23.850000381469727,{"date":1451,"close":1452},"2026-06-22",23.5,{"date":1454,"close":1455},"2026-06-23",23.81999969482422,{"date":1457,"close":1458},"2026-06-24",23.399999618530273,{"date":47,"close":1460},23.420000076293945,{"date":1462,"close":1463},"2026-06-26",24.889999389648438,{"date":1465,"close":1466},"2026-06-29",23.729999542236328,{"date":1468,"close":1469},"2026-06-30",23.459999084472656,{"date":1471,"close":1472},"2026-07-01",23.200000762939453,{"date":1474,"close":1472},"2026-07-02",{"date":1476,"close":1477},"2026-07-06",22.350000381469727,{"date":1479,"close":1480},"2026-07-07",21.940000534057617,{"date":1482,"close":1483},"2026-07-08",22.170000076293945,{"date":1485,"close":1486},"2026-07-09",21.989999771118164,{"date":1488,"close":1489},"2026-07-10",21.770000457763672,{"date":1491,"close":1492},"2026-07-13",21.8700008392334,{"date":1494,"close":1495},"2026-07-14",21.84000015258789,{"date":1497,"close":1498},"2026-07-15",22.469999313354492,{"date":1500,"close":1501},"2026-07-16",22.530000686645508,{"date":1503,"close":1504},"2026-07-17",23.049999237060547,{"date":1506,"close":1507},"2026-07-20",23.780000686645508,{"date":1509,"close":1510},"2026-07-21",23.649999618530273,{"date":1512,"close":1513},"2026-07-22",23.770000457763672,{"count":215,"fetchedAt":1515,"source":210},"2026-07-25T22:38:37.353Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1517},"\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>",1785019117308]