[{"data":1,"prerenderedAt":1565},["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-MGM":25,"$fQoqExwTl1JoN_bTXaFyFotgRIr4GnpibiSFpQhpPp4k":26,"ticker-mcap-MGM":175,"ticker-profile-MGM":185,"ticker-earnings-MGM":199,"ticker-congress-MGM":236,"i-lucide:info":1563},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":7},0,24,false,"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"m6 9l6 6l6-6\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":9},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"m21 21l-4.34-4.34\"\u002F>\u003Ccircle cx=\"11\" cy=\"11\" r=\"8\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":11},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M19 21v-2a4 4 0 0 0-4-4H9a4 4 0 0 0-4 4v2\"\u002F>\u003Ccircle cx=\"12\" cy=\"7\" r=\"4\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":13},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M9.09 9a3 3 0 0 1 5.83 1c0 2-3 3-3 3m.08 4h.01\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":15},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"4\"\u002F>\u003Cpath d=\"M12 2v2m0 16v2M4.93 4.93l1.41 1.41m11.32 11.32l1.41 1.41M2 12h2m16 0h2M6.34 17.66l-1.41 1.41M19.07 4.93l-1.41 1.41\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":17},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M20.985 12.486a9 9 0 1 1-9.473-9.472c.405-.022.617.46.402.803a6 6 0 0 0 8.268 8.268c.344-.215.825-.004.803.401\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":19},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M4 5h16M4 12h16M4 19h16\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":21},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M18 6L6 18M6 6l12 12\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":23,"hidden":24},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Crect width=\"20\" height=\"20\" x=\"2\" y=\"2\" rx=\"5\" ry=\"5\"\u002F>\u003Cpath d=\"M16 11.37A4 4 0 1 1 12.63 8A4 4 0 0 1 16 11.37m1.5-4.87h.01\"\u002F>\u003C\u002Fg>",true,null,{"data":27,"meta":171},{"identity":28,"transactions":33,"sectorSlug":151,"relatedTickers":152},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"789570","MGM Resorts International","Services","MGM",[34,47,56,72,79,86,90,96,101,115,123,136,145],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-02T22:57:01.000Z","0000789570-26-000067-0","Fritz Gary M","President, Interactive","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1460260\u002F000078957026000067\u002F0000789570-26-000067-index.htm",2259,132907,"M","2026-07-01","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":48,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":49,"rawFilingUrl":40,"shares":50,"sharesOwnedAfter":51,"totalValue":52,"transactionCode":53,"transactionDate":44,"intentLabel":54,"signalQuality":55},"0000789570-26-000067-1",47.52,903,132004,42910.560000000005,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":57,"filingId":58,"formType":59,"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":60,"ownerTitle":61,"ownershipType":62,"pricePerShare":63,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":4,"totalValue":66,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":70,"insiderHistory":71},"2026-05-26T00:00:00.000Z","0000789570-26-000059-0","4","TAYLOR DANIEL J","","I",38.44,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1190285\u002F000078957026000059\u002F0000789570-26-000059-index.htm",6675,256586.99999999997,"S","2026-05-22","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":73,"filingId":74,"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":75,"ownerTitle":61,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":76,"shares":65,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":43,"transactionDate":78,"intentLabel":45,"signalQuality":46},"2026-05-08T23:28:03.000Z","0000789570-26-000057-0","Swartz Janet","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1734666\u002F000078957026000057\u002F0000789570-26-000057-index.htm",11936,"2026-05-06",{"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":61,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":4,"transactionCode":43,"transactionDate":78,"intentLabel":45,"signalQuality":46},"2026-05-08T23:17:30.000Z","0000789570-26-000054-0","Winston Ben","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1967506\u002F000078957026000054\u002F0000789570-26-000054-index.htm",3338,12877,{"cik":29,"filedAt":87,"filingId":88,"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":60,"ownerTitle":61,"ownershipType":62,"pricePerShare":4,"rawFilingUrl":89,"shares":65,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":43,"transactionDate":78,"intentLabel":45,"signalQuality":46},"2026-05-08T23:12:50.000Z","0000789570-26-000053-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1190285\u002F000078957026000053\u002F0000789570-26-000053-index.htm",{"cik":29,"filedAt":91,"filingId":92,"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":93,"ownerTitle":61,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":94,"shares":84,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":43,"transactionDate":78,"intentLabel":45,"signalQuality":46},"2026-05-08T22:48:02.000Z","0000789570-26-000048-0","Mckinney-James Rose","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1331780\u002F000078957026000048\u002F0000789570-26-000048-index.htm",5098,{"cik":29,"filedAt":97,"filingId":98,"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":99,"ownerTitle":61,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":100,"shares":65,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":43,"transactionDate":78,"intentLabel":45,"signalQuality":46},"2026-05-08T22:42:39.000Z","0000789570-26-000046-0","LEVIN JOSEPH","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1442083\u002F000078957026000046\u002F0000789570-26-000046-index.htm",{"cik":29,"filedAt":102,"filingId":103,"formType":59,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":61,"ownershipType":39,"pricePerShare":105,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":109,"transactionCode":110,"transactionDate":111,"intentLabel":112,"signalQuality":113,"insiderHistory":114},"2026-03-25T00:00:00.000Z","0001104659-26-034710-0","IAC Inc.",37.3,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1800227\u002F000110465926034710\u002F0001104659-26-034710-index.htm",550000,66372350,20515000,"P","2026-03-23","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":102,"filingId":116,"formType":59,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":61,"ownershipType":39,"pricePerShare":117,"rawFilingUrl":106,"shares":118,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":110,"transactionDate":121,"intentLabel":112,"signalQuality":113,"insiderHistory":122},"0001104659-26-034710-1",37.13,450000,66822350,16708500.000000002,"2026-03-24",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":124,"filingId":125,"formType":59,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":126,"ownerTitle":61,"ownershipType":62,"pricePerShare":127,"rawFilingUrl":128,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":67,"transactionDate":132,"intentLabel":69,"signalQuality":70,"insiderHistory":133},"2026-03-09T00:00:00.000Z","0001193125-26-098505-0","Meister Keith A.",34.27,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1307631\u002F000119312526098505\u002F0001193125-26-098505-index.htm",37500,5347978,1285125.0000000002,"2026-03-09",{"daysSinceLastFiling":134,"isFirstFiling":6,"priorFilingDate":135},4,"2026-03-05T00:00:00.000Z",{"cik":29,"filedAt":137,"filingId":138,"formType":59,"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":139,"ownerTitle":140,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":141,"shares":142,"sharesOwnedAfter":143,"totalValue":4,"transactionCode":43,"transactionDate":144,"intentLabel":45,"signalQuality":46},"2026-03-03T00:00:00.000Z","0000789570-26-000023-0","Molino Ayesha Khanna","CHIEF OPERATING OFFICER","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2101319\u002F000078957026000023\u002F0000789570-26-000023-index.htm",299,21658,"2026-03-01",{"cik":29,"filedAt":137,"filingId":146,"formType":59,"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":139,"ownerTitle":140,"ownershipType":39,"pricePerShare":147,"rawFilingUrl":141,"shares":148,"sharesOwnedAfter":149,"totalValue":150,"transactionCode":53,"transactionDate":144,"intentLabel":54,"signalQuality":55},"0000789570-26-000023-1",36.86,73,21585,2690.7799999999997,"services",[153,156,159,162,165,168],{"ticker":154,"issuerName":155},"SE","Sea Ltd",{"ticker":157,"issuerName":158},"APP","AppLovin Corp",{"ticker":160,"issuerName":161},"UBER","Uber Technologies, Inc",{"ticker":163,"issuerName":164},"GOOGL","Alphabet Inc.",{"ticker":166,"issuerName":167},"DASH","DoorDash, Inc.",{"ticker":169,"issuerName":170},"NFLX","NETFLIX INC",{"count":172,"fetchedAt":173,"source":174},13,"2026-08-03T21:10:57.038Z","sqlite",{"data":176,"meta":182},{"value":177,"quality":178,"closeDate":179,"ageDays":180,"sharesAsOf":181},11403289465.8704,"fresh","2026-07-31",3,"2026-04-27",{"count":183,"fetchedAt":184,"source":174},1,"2026-08-03T21:10:57.040Z",{"data":186,"meta":198},{"ticker":32,"ceo":187,"industry":188,"fullTimeEmployees":189,"ipoDate":190,"country":191,"state":192,"city":193,"website":194,"exchangeShort":25,"marketCap":25,"beta":195,"range52w":196,"fetchedAt":197},"William Joseph Hornbuckle","Gambling, Resorts & Casinos",78000,"1988-05-02","US","NV","Las Vegas","https:\u002F\u002Fwww.mgmresorts.com",1.311,"29.19-51.59","2026-07-04T05:00:45.592Z",{"count":183,"fetchedAt":184,"source":174},{"data":200,"meta":235},{"ticker":32,"points":201},[202,207,212,217,221,226,231],{"ticker":32,"fiscalQuarter":203,"reportDate":204,"fiscalPeriodEnd":204,"epsActual":205,"epsEstimated":206,"time":25},"2025Q1","2025-02-12",0.45,0.37,{"ticker":32,"fiscalQuarter":208,"reportDate":209,"fiscalPeriodEnd":209,"epsActual":210,"epsEstimated":211,"time":25},"2025Q2","2025-04-30",0.69,0.5,{"ticker":32,"fiscalQuarter":213,"reportDate":214,"fiscalPeriodEnd":214,"epsActual":215,"epsEstimated":216,"time":25},"2025Q3","2025-07-30",0.79,0.58,{"ticker":32,"fiscalQuarter":218,"reportDate":219,"fiscalPeriodEnd":219,"epsActual":220,"epsEstimated":206,"time":25},"2025Q4","2025-10-29",0.24,{"ticker":32,"fiscalQuarter":222,"reportDate":223,"fiscalPeriodEnd":223,"epsActual":224,"epsEstimated":225,"time":25},"2026Q1","2026-02-05",1.6,0.64,{"ticker":32,"fiscalQuarter":227,"reportDate":228,"fiscalPeriodEnd":228,"epsActual":229,"epsEstimated":230,"time":25},"2026Q2","2026-04-29",0.49,0.4964,{"ticker":32,"fiscalQuarter":232,"reportDate":233,"fiscalPeriodEnd":233,"epsActual":25,"epsEstimated":234,"time":25},"2026Q3","2026-07-29",0.6,{"count":183,"fetchedAt":184,"source":174},{"data":237,"meta":1561},{"congressTrades":238,"insiderTrades":239,"priceHistory":253,"ticker":32},[],[240,241,242,243,244,245,246,247,248,249,250,251,252],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":35,"filingId":48,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":49,"rawFilingUrl":40,"shares":50,"sharesOwnedAfter":51,"totalValue":52,"transactionCode":53,"transactionDate":44},{"cik":29,"filedAt":57,"filingId":58,"formType":59,"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":60,"ownerTitle":61,"ownershipType":62,"pricePerShare":63,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":4,"totalValue":66,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":73,"filingId":74,"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":75,"ownerTitle":61,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":76,"shares":65,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":43,"transactionDate":78},{"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":61,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":4,"transactionCode":43,"transactionDate":78},{"cik":29,"filedAt":87,"filingId":88,"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":60,"ownerTitle":61,"ownershipType":62,"pricePerShare":4,"rawFilingUrl":89,"shares":65,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":43,"transactionDate":78},{"cik":29,"filedAt":91,"filingId":92,"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":93,"ownerTitle":61,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":94,"shares":84,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":43,"transactionDate":78},{"cik":29,"filedAt":97,"filingId":98,"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":99,"ownerTitle":61,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":100,"shares":65,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":43,"transactionDate":78},{"cik":29,"filedAt":102,"filingId":103,"formType":59,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":61,"ownershipType":39,"pricePerShare":105,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":109,"transactionCode":110,"transactionDate":111},{"cik":29,"filedAt":102,"filingId":116,"formType":59,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":61,"ownershipType":39,"pricePerShare":117,"rawFilingUrl":106,"shares":118,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":110,"transactionDate":121},{"cik":29,"filedAt":124,"filingId":125,"formType":59,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":126,"ownerTitle":61,"ownershipType":62,"pricePerShare":127,"rawFilingUrl":128,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":67,"transactionDate":132},{"cik":29,"filedAt":137,"filingId":138,"formType":59,"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":139,"ownerTitle":140,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":141,"shares":142,"sharesOwnedAfter":143,"totalValue":4,"transactionCode":43,"transactionDate":144},{"cik":29,"filedAt":137,"filingId":146,"formType":59,"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":139,"ownerTitle":140,"ownershipType":39,"pricePerShare":147,"rawFilingUrl":141,"shares":148,"sharesOwnedAfter":149,"totalValue":150,"transactionCode":53,"transactionDate":144},[254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,494,497,500,503,506,509,512,515,518,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,570,572,575,578,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,639,642,644,647,650,653,656,658,661,664,666,669,672,674,677,680,683,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,851,853,856,859,862,864,867,870,873,876,879,881,884,887,890,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,945,948,951,954,957,960,963,966,969,972,974,976,978,980,983,986,989,992,995,997,1000,1003,1006,1009,1012,1014,1017,1020,1023,1025,1028,1030,1033,1036,1039,1042,1044,1047,1049,1052,1054,1057,1060,1063,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1103,1106,1108,1111,1114,1117,1120,1123,1125,1128,1131,1134,1137,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1168,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1235,1238,1240,1243,1246,1249,1251,1254,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1285,1287,1290,1291,1294,1297,1300,1302,1305,1307,1310,1313,1316,1318,1320,1322,1325,1328,1331,1334,1337,1339,1342,1345,1348,1350,1353,1356,1358,1361,1364,1367,1370,1373,1376,1379,1381,1383,1386,1388,1390,1393,1396,1399,1401,1403,1406,1408,1411,1414,1417,1419,1421,1424,1426,1429,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1487,1490,1493,1496,1499,1502,1505,1507,1510,1513,1516,1519,1522,1524,1527,1530,1532,1535,1538,1541,1544,1547,1549,1552,1555,1556,1559],{"date":255,"close":256},"2021-08-06",39.810001373291016,{"date":258,"close":259},"2021-08-13",40.40999984741211,{"date":261,"close":262},"2021-08-20",38.400001525878906,{"date":264,"close":265},"2021-08-27",43.31999969482422,{"date":267,"close":268},"2021-09-03",42.540000915527344,{"date":270,"close":271},"2021-09-10",42.290000915527344,{"date":273,"close":274},"2021-09-17",41.540000915527344,{"date":276,"close":277},"2021-09-24",44.619998931884766,{"date":279,"close":280},"2021-10-01",44.86000061035156,{"date":282,"close":283},"2021-10-08",44.43000030517578,{"date":285,"close":286},"2021-10-15",47.95000076293945,{"date":288,"close":289},"2021-10-22",48.029998779296875,{"date":291,"close":292},"2021-10-29",47.15999984741211,{"date":294,"close":295},"2021-11-05",50.369998931884766,{"date":297,"close":298},"2021-11-12",45.09000015258789,{"date":300,"close":301},"2021-11-19",44.279998779296875,{"date":303,"close":304},"2021-11-26",41.849998474121094,{"date":306,"close":307},"2021-12-03",40.16999816894531,{"date":309,"close":310},"2021-12-10",41.40999984741211,{"date":312,"close":313},"2021-12-17",42.279998779296875,{"date":315,"close":316},"2021-12-23",45.7400016784668,{"date":318,"close":319},"2021-12-31",44.880001068115234,{"date":321,"close":322},"2022-01-07",44.529998779296875,{"date":324,"close":325},"2022-01-14",44.470001220703125,{"date":327,"close":328},"2022-01-21",40.959999084472656,{"date":330,"close":331},"2022-01-28",41.630001068115234,{"date":333,"close":334},"2022-02-04",44.540000915527344,{"date":336,"close":337},"2022-02-11",45.459999084472656,{"date":339,"close":340},"2022-02-18",43.560001373291016,{"date":342,"close":343},"2022-02-25",45.119998931884766,{"date":345,"close":274},"2022-03-04",{"date":347,"close":348},"2022-03-11",40.11000061035156,{"date":350,"close":351},"2022-03-18",42.16999816894531,{"date":353,"close":354},"2022-03-25",42.20000076293945,{"date":356,"close":357},"2022-04-01",41.869998931884766,{"date":359,"close":360},"2022-04-08",39.20000076293945,{"date":362,"close":363},"2022-04-14",41.599998474121094,{"date":365,"close":366},"2022-04-22",41.08000183105469,{"date":368,"close":369},"2022-04-29",41.040000915527344,{"date":371,"close":372},"2022-05-06",38.310001373291016,{"date":374,"close":375},"2022-05-13",36.150001525878906,{"date":377,"close":378},"2022-05-20",34.369998931884766,{"date":380,"close":381},"2022-05-27",34.88999938964844,{"date":383,"close":384},"2022-06-03",34.709999084472656,{"date":386,"close":387},"2022-06-10",31.780000686645508,{"date":389,"close":390},"2022-06-17",27.950000762939453,{"date":392,"close":393},"2022-06-24",30.239999771118164,{"date":395,"close":396},"2022-07-01",30,{"date":398,"close":399},"2022-07-08",29.34000015258789,{"date":401,"close":402},"2022-07-15",29.229999542236328,{"date":404,"close":405},"2022-07-22",30.940000534057617,{"date":407,"close":408},"2022-07-29",32.72999954223633,{"date":410,"close":384},"2022-08-05",{"date":412,"close":413},"2022-08-12",35.599998474121094,{"date":415,"close":416},"2022-08-19",34.72999954223633,{"date":418,"close":419},"2022-08-26",33.58000183105469,{"date":421,"close":422},"2022-09-02",32.86000061035156,{"date":424,"close":425},"2022-09-09",35.060001373291016,{"date":427,"close":428},"2022-09-16",33.36000061035156,{"date":430,"close":431},"2022-09-23",30.049999237060547,{"date":433,"close":434},"2022-09-30",29.719999313354492,{"date":436,"close":437},"2022-10-07",32.68000030517578,{"date":439,"close":440},"2022-10-14",30.639999389648438,{"date":442,"close":443},"2022-10-21",33.91999816894531,{"date":445,"close":446},"2022-10-28",35.959999084472656,{"date":448,"close":449},"2022-11-04",33.84000015258789,{"date":451,"close":452},"2022-11-11",36.630001068115234,{"date":454,"close":455},"2022-11-18",36.7400016784668,{"date":457,"close":458},"2022-11-25",35.72999954223633,{"date":460,"close":461},"2022-12-02",37.08000183105469,{"date":463,"close":464},"2022-12-09",36.349998474121094,{"date":466,"close":467},"2022-12-16",35.65999984741211,{"date":469,"close":470},"2022-12-23",33.81999969482422,{"date":472,"close":473},"2022-12-30",33.529998779296875,{"date":475,"close":476},"2023-01-06",37.20000076293945,{"date":478,"close":479},"2023-01-13",39.540000915527344,{"date":481,"close":482},"2023-01-20",39.04999923706055,{"date":484,"close":485},"2023-01-27",41.0099983215332,{"date":487,"close":488},"2023-02-03",41.709999084472656,{"date":490,"close":491},"2023-02-10",43.83000183105469,{"date":493,"close":340},"2023-02-17",{"date":495,"close":496},"2023-02-24",42.599998474121094,{"date":498,"close":499},"2023-03-03",45.90999984741211,{"date":501,"close":502},"2023-03-10",42.68000030517578,{"date":504,"close":505},"2023-03-17",41.25,{"date":507,"close":508},"2023-03-24",41.11000061035156,{"date":510,"close":511},"2023-03-31",44.41999816894531,{"date":513,"close":514},"2023-04-06",42.97999954223633,{"date":516,"close":517},"2023-04-14",43.54999923706055,{"date":519,"close":319},"2023-04-21",{"date":521,"close":522},"2023-04-28",44.91999816894531,{"date":524,"close":525},"2023-05-05",43.13999938964844,{"date":527,"close":528},"2023-05-12",41.970001220703125,{"date":530,"close":531},"2023-05-19",42.47999954223633,{"date":533,"close":534},"2023-05-26",40.38999938964844,{"date":536,"close":537},"2023-06-02",40.709999084472656,{"date":539,"close":540},"2023-06-09",41.33000183105469,{"date":542,"close":543},"2023-06-16",42.63999938964844,{"date":545,"close":546},"2023-06-23",41.380001068115234,{"date":548,"close":549},"2023-06-30",43.91999816894531,{"date":551,"close":552},"2023-07-07",43.09000015258789,{"date":554,"close":555},"2023-07-14",48.2599983215332,{"date":557,"close":558},"2023-07-21",49.619998931884766,{"date":560,"close":561},"2023-07-28",50.900001525878906,{"date":563,"close":564},"2023-08-04",44.9900016784668,{"date":566,"close":567},"2023-08-11",45.83000183105469,{"date":569,"close":268},"2023-08-18",{"date":571,"close":351},"2023-08-25",{"date":573,"close":574},"2023-09-01",44.349998474121094,{"date":576,"close":577},"2023-09-08",43.7400016784668,{"date":579,"close":366},"2023-09-15",{"date":581,"close":582},"2023-09-22",36.540000915527344,{"date":584,"close":585},"2023-09-29",36.7599983215332,{"date":587,"close":588},"2023-10-06",36.47999954223633,{"date":590,"close":591},"2023-10-13",36.439998626708984,{"date":593,"close":594},"2023-10-20",35.25,{"date":596,"close":597},"2023-10-27",34.22999954223633,{"date":599,"close":600},"2023-11-03",38.15999984741211,{"date":602,"close":603},"2023-11-10",38.7400016784668,{"date":605,"close":606},"2023-11-17",39.79999923706055,{"date":608,"close":609},"2023-11-24",40.220001220703125,{"date":611,"close":612},"2023-12-01",40.84000015258789,{"date":614,"close":615},"2023-12-08",41.41999816894531,{"date":617,"close":618},"2023-12-15",43.099998474121094,{"date":620,"close":621},"2023-12-22",44.380001068115234,{"date":623,"close":624},"2023-12-29",44.68000030517578,{"date":626,"close":627},"2024-01-05",44.83000183105469,{"date":629,"close":630},"2024-01-12",42.369998931884766,{"date":632,"close":633},"2024-01-19",43,{"date":635,"close":636},"2024-01-26",43.650001525878906,{"date":638,"close":319},"2024-02-02",{"date":640,"close":641},"2024-02-09",46.7400016784668,{"date":643,"close":268},"2024-02-16",{"date":645,"close":646},"2024-02-23",42.58000183105469,{"date":648,"close":649},"2024-03-01",42.959999084472656,{"date":651,"close":652},"2024-03-08",42.470001220703125,{"date":654,"close":655},"2024-03-15",42.880001068115234,{"date":657,"close":325},"2024-03-22",{"date":659,"close":660},"2024-03-28",47.209999084472656,{"date":662,"close":663},"2024-04-05",46.529998779296875,{"date":665,"close":531},"2024-04-12",{"date":667,"close":668},"2024-04-19",42.41999816894531,{"date":670,"close":671},"2024-04-26",41.09000015258789,{"date":673,"close":369},"2024-05-03",{"date":675,"close":676},"2024-05-10",40.56999969482422,{"date":678,"close":679},"2024-05-17",41.029998779296875,{"date":681,"close":682},"2024-05-24",39.720001220703125,{"date":684,"close":307},"2024-05-31",{"date":686,"close":687},"2024-06-07",40.689998626708984,{"date":689,"close":690},"2024-06-14",39.849998474121094,{"date":692,"close":693},"2024-06-21",42,{"date":695,"close":696},"2024-06-28",44.439998626708984,{"date":698,"close":699},"2024-07-05",43.040000915527344,{"date":701,"close":702},"2024-07-12",46.11000061035156,{"date":704,"close":705},"2024-07-19",45.369998931884766,{"date":707,"close":708},"2024-07-26",41.84000015258789,{"date":710,"close":711},"2024-08-02",35.47999954223633,{"date":713,"close":714},"2024-08-09",37.130001068115234,{"date":716,"close":717},"2024-08-16",38.900001525878906,{"date":719,"close":720},"2024-08-23",38.93000030517578,{"date":722,"close":723},"2024-08-30",37.59000015258789,{"date":725,"close":726},"2024-09-06",35.0099983215332,{"date":728,"close":729},"2024-09-13",36.5099983215332,{"date":731,"close":732},"2024-09-20",37.310001373291016,{"date":734,"close":735},"2024-09-27",39.619998931884766,{"date":737,"close":738},"2024-10-04",40.43000030517578,{"date":740,"close":741},"2024-10-11",39.65999984741211,{"date":743,"close":744},"2024-10-18",41.189998626708984,{"date":746,"close":747},"2024-10-25",40.36000061035156,{"date":749,"close":750},"2024-11-01",36.40999984741211,{"date":752,"close":753},"2024-11-08",36.689998626708984,{"date":755,"close":756},"2024-11-15",37.279998779296875,{"date":758,"close":759},"2024-11-22",37.79999923706055,{"date":761,"close":762},"2024-11-29",38.34000015258789,{"date":764,"close":765},"2024-12-06",36.65999984741211,{"date":767,"close":768},"2024-12-13",36.25,{"date":770,"close":771},"2024-12-20",34.15999984741211,{"date":773,"close":774},"2024-12-27",34.77000045776367,{"date":776,"close":777},"2025-01-03",34.09000015258789,{"date":779,"close":780},"2025-01-10",31.8700008392334,{"date":782,"close":783},"2025-01-17",32.849998474121094,{"date":785,"close":786},"2025-01-24",32.88999938964844,{"date":788,"close":789},"2025-01-31",34.47999954223633,{"date":791,"close":792},"2025-02-07",34.56999969482422,{"date":794,"close":256},"2025-02-14",{"date":796,"close":797},"2025-02-21",36,{"date":799,"close":800},"2025-02-28",34.7599983215332,{"date":802,"close":803},"2025-03-07",32.029998779296875,{"date":805,"close":806},"2025-03-14",31.760000228881836,{"date":808,"close":809},"2025-03-21",31.420000076293945,{"date":811,"close":812},"2025-03-28",30.360000610351562,{"date":814,"close":815},"2025-04-04",26.860000610351562,{"date":817,"close":818},"2025-04-11",29.350000381469727,{"date":820,"close":821},"2025-04-17",28.899999618530273,{"date":823,"close":824},"2025-04-25",31.670000076293945,{"date":826,"close":827},"2025-05-02",31.969999313354492,{"date":829,"close":830},"2025-05-09",32.58000183105469,{"date":832,"close":833},"2025-05-16",33.970001220703125,{"date":835,"close":836},"2025-05-23",31.350000381469727,{"date":838,"close":839},"2025-05-30",31.649999618530273,{"date":841,"close":842},"2025-06-06",31.860000610351562,{"date":844,"close":845},"2025-06-13",31.729999542236328,{"date":847,"close":848},"2025-06-20",33.77000045776367,{"date":850,"close":378},"2025-06-27",{"date":852,"close":723},"2025-07-03",{"date":854,"close":855},"2025-07-11",37.93000030517578,{"date":857,"close":858},"2025-07-18",37.189998626708984,{"date":860,"close":861},"2025-07-25",38.439998626708984,{"date":214,"close":863},37.880001068115234,{"date":865,"close":866},"2025-07-31",36.45000076293945,{"date":868,"close":869},"2025-08-01",35.75,{"date":871,"close":872},"2025-08-04",35.5099983215332,{"date":874,"close":875},"2025-08-05",34.970001220703125,{"date":877,"close":878},"2025-08-06",35.09000015258789,{"date":880,"close":384},"2025-08-07",{"date":882,"close":883},"2025-08-08",34.18000030517578,{"date":885,"close":886},"2025-08-11",34.380001068115234,{"date":888,"close":889},"2025-08-12",35.400001525878906,{"date":891,"close":866},"2025-08-13",{"date":893,"close":894},"2025-08-14",36.33000183105469,{"date":896,"close":897},"2025-08-15",35.91999816894531,{"date":899,"close":900},"2025-08-18",36.18000030517578,{"date":902,"close":903},"2025-08-19",36.709999084472656,{"date":905,"close":906},"2025-08-20",36.310001373291016,{"date":908,"close":909},"2025-08-21",36.220001220703125,{"date":911,"close":912},"2025-08-22",38.060001373291016,{"date":914,"close":915},"2025-08-25",38.119998931884766,{"date":917,"close":918},"2025-08-26",38.5099983215332,{"date":920,"close":921},"2025-08-27",39.77000045776367,{"date":923,"close":924},"2025-08-28",39.59000015258789,{"date":926,"close":927},"2025-08-29",39.689998626708984,{"date":929,"close":930},"2025-09-02",38.90999984741211,{"date":932,"close":933},"2025-09-03",38.11000061035156,{"date":935,"close":936},"2025-09-04",37.029998779296875,{"date":938,"close":939},"2025-09-05",36.68000030517578,{"date":941,"close":942},"2025-09-08",36.20000076293945,{"date":944,"close":797},"2025-09-09",{"date":946,"close":947},"2025-09-10",35.95000076293945,{"date":949,"close":950},"2025-09-11",35.34000015258789,{"date":952,"close":953},"2025-09-12",34.54999923706055,{"date":955,"close":956},"2025-09-15",35.63999938964844,{"date":958,"close":959},"2025-09-16",35.36000061035156,{"date":961,"close":962},"2025-09-17",35.290000915527344,{"date":964,"close":965},"2025-09-18",35.939998626708984,{"date":967,"close":968},"2025-09-19",35.79999923706055,{"date":970,"close":971},"2025-09-22",34.4900016784668,{"date":973,"close":774},"2025-09-23",{"date":975,"close":953},"2025-09-24",{"date":977,"close":789},"2025-09-25",{"date":979,"close":413},"2025-09-26",{"date":981,"close":982},"2025-09-29",36.529998779296875,{"date":984,"close":985},"2025-09-30",34.65999984741211,{"date":987,"close":988},"2025-10-01",34.689998626708984,{"date":990,"close":991},"2025-10-02",34.75,{"date":993,"close":994},"2025-10-03",33.93000030517578,{"date":996,"close":443},"2025-10-06",{"date":998,"close":999},"2025-10-07",33.119998931884766,{"date":1001,"close":1002},"2025-10-08",32.31999969482422,{"date":1004,"close":1005},"2025-10-09",32.45000076293945,{"date":1007,"close":1008},"2025-10-10",31.280000686645508,{"date":1010,"close":1011},"2025-10-13",31.56999969482422,{"date":1013,"close":1005},"2025-10-14",{"date":1015,"close":1016},"2025-10-15",32.16999816894531,{"date":1018,"close":1019},"2025-10-16",31.690000534057617,{"date":1021,"close":1022},"2025-10-17",31.579999923706055,{"date":1024,"close":780},"2025-10-20",{"date":1026,"close":1027},"2025-10-21",32.900001525878906,{"date":1029,"close":437},"2025-10-22",{"date":1031,"close":1032},"2025-10-23",33.06999969482422,{"date":1034,"close":1035},"2025-10-24",32.810001373291016,{"date":1037,"close":1038},"2025-10-27",32.90999984741211,{"date":1040,"close":1041},"2025-10-28",31.950000762939453,{"date":219,"close":1043},31.209999084472656,{"date":1045,"close":1046},"2025-10-30",30.719999313354492,{"date":1048,"close":803},"2025-10-31",{"date":1050,"close":1051},"2025-11-03",32.130001068115234,{"date":1053,"close":780},"2025-11-04",{"date":1055,"close":1056},"2025-11-05",32.0099983215332,{"date":1058,"close":1059},"2025-11-06",31.719999313354492,{"date":1061,"close":1062},"2025-11-07",32.65999984741211,{"date":1064,"close":783},"2025-11-10",{"date":1066,"close":1067},"2025-11-11",32.869998931884766,{"date":1069,"close":1070},"2025-11-12",33.16999816894531,{"date":1072,"close":1073},"2025-11-13",32.81999969482422,{"date":1075,"close":1076},"2025-11-14",32.470001220703125,{"date":1078,"close":1079},"2025-11-17",31.389999389648438,{"date":1081,"close":1082},"2025-11-18",31.40999984741211,{"date":1084,"close":1085},"2025-11-19",31.100000381469727,{"date":1087,"close":1088},"2025-11-20",30.760000228881836,{"date":1090,"close":1091},"2025-11-21",32.54999923706055,{"date":1093,"close":1094},"2025-11-24",32.380001068115234,{"date":1096,"close":1097},"2025-11-25",34.13999938964844,{"date":1099,"close":1100},"2025-11-26",34.779998779296875,{"date":1102,"close":962},"2025-11-28",{"date":1104,"close":1105},"2025-12-01",35.439998626708984,{"date":1107,"close":950},"2025-12-02",{"date":1109,"close":1110},"2025-12-03",35.540000915527344,{"date":1112,"close":1113},"2025-12-04",35.38999938964844,{"date":1115,"close":1116},"2025-12-05",36.06999969482422,{"date":1118,"close":1119},"2025-12-08",35.31999969482422,{"date":1121,"close":1122},"2025-12-09",35.88999938964844,{"date":1124,"close":476},"2025-12-10",{"date":1126,"close":1127},"2025-12-11",37.439998626708984,{"date":1129,"close":1130},"2025-12-12",37.400001525878906,{"date":1132,"close":1133},"2025-12-15",37.380001068115234,{"date":1135,"close":1136},"2025-12-16",36.84000015258789,{"date":1138,"close":942},"2025-12-17",{"date":1140,"close":1141},"2025-12-18",36.77000045776367,{"date":1143,"close":1144},"2025-12-19",37.29999923706055,{"date":1146,"close":1147},"2025-12-22",37.54999923706055,{"date":1149,"close":1150},"2025-12-23",36.970001220703125,{"date":1152,"close":1153},"2025-12-24",37.09000015258789,{"date":1155,"close":1156},"2025-12-26",37.68000030517578,{"date":1158,"close":1159},"2025-12-29",37.15999984741211,{"date":1161,"close":1162},"2025-12-30",36.72999954223633,{"date":1164,"close":1165},"2025-12-31",36.4900016784668,{"date":1167,"close":1165},"2026-01-02",{"date":1169,"close":446},"2026-01-05",{"date":1171,"close":1172},"2026-01-06",35.7400016784668,{"date":1174,"close":1175},"2026-01-07",34.119998931884766,{"date":1177,"close":1178},"2026-01-08",35.150001525878906,{"date":1180,"close":1181},"2026-01-09",34.45000076293945,{"date":1183,"close":1184},"2026-01-12",34.81999969482422,{"date":1186,"close":1187},"2026-01-13",34.650001525878906,{"date":1189,"close":1190},"2026-01-14",34.40999984741211,{"date":1192,"close":1193},"2026-01-15",35.40999984741211,{"date":1195,"close":1196},"2026-01-16",34.97999954223633,{"date":1198,"close":1199},"2026-01-20",33.599998474121094,{"date":1201,"close":1202},"2026-01-21",33.900001525878906,{"date":1204,"close":1205},"2026-01-22",34.41999816894531,{"date":1207,"close":1208},"2026-01-23",34.029998779296875,{"date":1210,"close":1211},"2026-01-26",34.099998474121094,{"date":1213,"close":1214},"2026-01-27",33.47999954223633,{"date":1216,"close":1217},"2026-01-28",32.75,{"date":1219,"close":1220},"2026-01-29",33.34000015258789,{"date":1222,"close":1223},"2026-01-30",33.540000915527344,{"date":1225,"close":1226},"2026-02-02",33.4900016784668,{"date":1228,"close":1229},"2026-02-03",34.16999816894531,{"date":1231,"close":1232},"2026-02-04",36.93000030517578,{"date":223,"close":1234},36.279998779296875,{"date":1236,"close":1237},"2026-02-06",37.4900016784668,{"date":1239,"close":912},"2026-02-09",{"date":1241,"close":1242},"2026-02-10",37.36000061035156,{"date":1244,"close":1245},"2026-02-11",36.36000061035156,{"date":1247,"close":1248},"2026-02-12",34.189998626708984,{"date":1250,"close":1097},"2026-02-13",{"date":1252,"close":1253},"2026-02-17",34.27000045776367,{"date":1255,"close":858},"2026-02-18",{"date":1257,"close":1258},"2026-02-19",36.459999084472656,{"date":1260,"close":1261},"2026-02-20",36.790000915527344,{"date":1263,"close":1264},"2026-02-23",34.25,{"date":1266,"close":1267},"2026-02-24",35.04999923706055,{"date":1269,"close":1270},"2026-02-25",35.560001373291016,{"date":1272,"close":1273},"2026-02-26",37.619998931884766,{"date":1275,"close":1276},"2026-02-27",36.86000061035156,{"date":1278,"close":1279},"2026-03-02",35.720001220703125,{"date":1281,"close":1282},"2026-03-03",35.849998474121094,{"date":1284,"close":939},"2026-03-04",{"date":1286,"close":714},"2026-03-05",{"date":1288,"close":1289},"2026-03-06",35.56999969482422,{"date":132,"close":956},{"date":1292,"close":1293},"2026-03-10",35,{"date":1295,"close":1296},"2026-03-11",36.290000915527344,{"date":1298,"close":1299},"2026-03-12",36.29999923706055,{"date":1301,"close":939},"2026-03-13",{"date":1303,"close":1304},"2026-03-16",35.97999954223633,{"date":1306,"close":1276},"2026-03-17",{"date":1308,"close":1309},"2026-03-18",36.369998931884766,{"date":1311,"close":1312},"2026-03-19",37.13999938964844,{"date":1314,"close":1315},"2026-03-20",35.369998931884766,{"date":111,"close":1317},36.95000076293945,{"date":121,"close":1319},37.11000061035156,{"date":1321,"close":1237},"2026-03-25",{"date":1323,"close":1324},"2026-03-26",37.56999969482422,{"date":1326,"close":1327},"2026-03-27",36.31999969482422,{"date":1329,"close":1330},"2026-03-30",35.619998931884766,{"date":1332,"close":1333},"2026-03-31",37.0099983215332,{"date":1335,"close":1336},"2026-04-01",36.779998779296875,{"date":1338,"close":939},"2026-04-02",{"date":1340,"close":1341},"2026-04-06",37.599998474121094,{"date":1343,"close":1344},"2026-04-07",37.88999938964844,{"date":1346,"close":1347},"2026-04-08",37.099998474121094,{"date":1349,"close":1232},"2026-04-09",{"date":1351,"close":1352},"2026-04-10",37.31999969482422,{"date":1354,"close":1355},"2026-04-13",36.75,{"date":1357,"close":1162},"2026-04-14",{"date":1359,"close":1360},"2026-04-15",38.36000061035156,{"date":1362,"close":1363},"2026-04-16",38.4900016784668,{"date":1365,"close":1366},"2026-04-17",38.59000015258789,{"date":1368,"close":1369},"2026-04-20",39.400001525878906,{"date":1371,"close":1372},"2026-04-21",39.11000061035156,{"date":1374,"close":1375},"2026-04-22",39.2400016784668,{"date":1377,"close":1378},"2026-04-23",38.939998626708984,{"date":1380,"close":479},"2026-04-24",{"date":181,"close":1382},40.54999923706055,{"date":1384,"close":1385},"2026-04-28",39.7400016784668,{"date":228,"close":1387},39.27000045776367,{"date":1389,"close":1378},"2026-04-30",{"date":1391,"close":1392},"2026-05-01",38.5,{"date":1394,"close":1395},"2026-05-04",38.2400016784668,{"date":1397,"close":1398},"2026-05-05",37.90999984741211,{"date":78,"close":1400},38.209999084472656,{"date":1402,"close":933},"2026-05-07",{"date":1404,"close":1405},"2026-05-08",38.790000915527344,{"date":1407,"close":1144},"2026-05-11",{"date":1409,"close":1410},"2026-05-12",36.900001525878906,{"date":1412,"close":1413},"2026-05-13",37.40999984741211,{"date":1415,"close":1416},"2026-05-14",36.810001373291016,{"date":1418,"close":1150},"2026-05-15",{"date":1420,"close":1153},"2026-05-18",{"date":1422,"close":1423},"2026-05-19",36.02000045776367,{"date":1425,"close":729},"2026-05-20",{"date":1427,"close":1428},"2026-05-21",37.65999984741211,{"date":68,"close":262},{"date":1431,"close":1432},"2026-05-26",38.45000076293945,{"date":1434,"close":1435},"2026-05-27",41.95000076293945,{"date":1437,"close":1438},"2026-05-28",42.93000030517578,{"date":1440,"close":1441},"2026-05-29",43.66999816894531,{"date":1443,"close":1444},"2026-06-01",50.689998626708984,{"date":1446,"close":1447},"2026-06-02",48.36000061035156,{"date":1449,"close":1450},"2026-06-03",48.29999923706055,{"date":1452,"close":1453},"2026-06-04",47.939998626708984,{"date":1455,"close":1456},"2026-06-05",47.5099983215332,{"date":1458,"close":1459},"2026-06-08",47.2599983215332,{"date":1461,"close":1462},"2026-06-09",47.150001525878906,{"date":1464,"close":1465},"2026-06-10",46.90999984741211,{"date":1467,"close":1468},"2026-06-11",47.220001220703125,{"date":1470,"close":1471},"2026-06-12",48.970001220703125,{"date":1473,"close":1474},"2026-06-15",48.619998931884766,{"date":1476,"close":1477},"2026-06-16",47.97999954223633,{"date":1479,"close":1480},"2026-06-17",46.939998626708984,{"date":1482,"close":1483},"2026-06-18",46.84000015258789,{"date":1485,"close":1486},"2026-06-22",46.56999969482422,{"date":1488,"close":1489},"2026-06-23",46.91999816894531,{"date":1491,"close":1492},"2026-06-24",47.09000015258789,{"date":1494,"close":1495},"2026-06-25",47.20000076293945,{"date":1497,"close":1498},"2026-06-26",49.189998626708984,{"date":1500,"close":1501},"2026-06-29",49.689998626708984,{"date":1503,"close":1504},"2026-06-30",47.810001373291016,{"date":44,"close":1506},47.52000045776367,{"date":1508,"close":1509},"2026-07-02",47.099998474121094,{"date":1511,"close":1512},"2026-07-06",46.880001068115234,{"date":1514,"close":1515},"2026-07-07",46.63999938964844,{"date":1517,"close":1518},"2026-07-08",46.599998474121094,{"date":1520,"close":1521},"2026-07-09",46.439998626708984,{"date":1523,"close":1512},"2026-07-10",{"date":1525,"close":1526},"2026-07-13",47.2400016784668,{"date":1528,"close":1529},"2026-07-14",46.66999816894531,{"date":1531,"close":1483},"2026-07-15",{"date":1533,"close":1534},"2026-07-16",46.900001525878906,{"date":1536,"close":1537},"2026-07-17",46.130001068115234,{"date":1539,"close":1540},"2026-07-20",46.34000015258789,{"date":1542,"close":1543},"2026-07-21",45.66999816894531,{"date":1545,"close":1546},"2026-07-22",45.4900016784668,{"date":1548,"close":564},"2026-07-23",{"date":1550,"close":1551},"2026-07-27",46.29999923706055,{"date":1553,"close":1554},"2026-07-28",46.20000076293945,{"date":233,"close":567},{"date":1557,"close":1558},"2026-07-30",45.65999984741211,{"date":179,"close":1560},44.56999969482422,{"count":183,"fetchedAt":1562,"source":174},"2026-08-03T21:10:57.071Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1564},"\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>",1785791456879]