[{"data":1,"prerenderedAt":1467},["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-MLCO":25,"$fpoe2_SmSuWAT_tJLNrNqgvbH2FVo9FZ69VGfcafDMvQ":26,"ticker-mcap-MLCO":189,"ticker-profile-MLCO":199,"ticker-earnings-MLCO":212,"ticker-congress-MLCO":217},{"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":185},{"identity":28,"transactions":33,"sectorSlug":165,"relatedTickers":166},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1381640","Melco Resorts & Entertainment LTD","Services","MLCO",[34,49,60,67,75,81,89,97,105,111,119,125,131,141,147,153,159],{"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":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-05T10:04:53.000Z","0001193125-26-258297-0","DAVIS GEOFFREY STUART","Chief Financial Officer","D",1.93,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1992533\u002F000119312526258297\u002F0001193125-26-258297-index.htm",55512,4271178,107138.16,"F","2026-06-03","Tax withholding","non-discretionary",{"cik":29,"filedAt":50,"filingId":51,"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":52,"ownerTitle":53,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":48},"2026-05-12T10:26:14.000Z","0001193125-26-218092-0","TSUI YIU WA ALEC","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1965011\u002F000119312526218092\u002F0001193125-26-218092-index.htm",97767,682862,"A","2026-05-08","Stock award",{"cik":29,"filedAt":61,"filingId":62,"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":63,"ownerTitle":53,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":48},"2026-05-12T10:24:01.000Z","0001193125-26-218085-0","Chung Clarence YM","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1417660\u002F000119312526218085\u002F0001193125-26-218085-index.htm",328212,1375054,{"cik":29,"filedAt":68,"filingId":69,"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":70,"ownerTitle":71,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":48},"2026-05-12T10:23:02.000Z","0001193125-26-218084-0","Kuzdowicz Amy L.","Principal Accounting Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1769712\u002F000119312526218084\u002F0001193125-26-218084-index.htm",111735,329337,{"cik":29,"filedAt":76,"filingId":77,"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":78,"ownerTitle":53,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":79,"shares":55,"sharesOwnedAfter":80,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":48},"2026-05-12T10:21:03.000Z","0001193125-26-218081-0","Wang John Peter Ben","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2081589\u002F000119312526218081\u002F0001193125-26-218081-index.htm",104715,{"cik":29,"filedAt":82,"filingId":83,"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":84,"ownerTitle":85,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":88,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":48},"2026-05-12T10:19:45.000Z","0001193125-26-218078-0","Takahashi Akiko","See Remarks","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1963893\u002F000119312526218078\u002F0001193125-26-218078-index.htm",472851,2496378,{"cik":29,"filedAt":90,"filingId":91,"formType":25,"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":92,"ownerTitle":93,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":48},"2026-05-12T10:18:53.000Z","0001193125-26-218077-0","HO LAWRENCE YAU LUNG","Chief Executive Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1958709\u002F000119312526218077\u002F0001193125-26-218077-index.htm",4692735,25302747,{"cik":29,"filedAt":98,"filingId":99,"formType":25,"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":100,"ownerTitle":101,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":48},"2026-05-12T10:16:32.000Z","0001193125-26-218073-0","WINKLER EVAN ANDREW","President","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1963892\u002F000119312526218073\u002F0001193125-26-218073-index.htm",4629888,7075464,{"cik":29,"filedAt":106,"filingId":107,"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":108,"shares":109,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":48},"2026-05-12T10:14:14.000Z","0001193125-26-218061-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1992533\u002F000119312526218061\u002F0001193125-26-218061-index.htm",1040499,4326690,{"cik":29,"filedAt":112,"filingId":113,"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":114,"ownerTitle":115,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":116,"shares":117,"sharesOwnedAfter":118,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":48},"2026-05-12T10:13:14.000Z","0001193125-26-218059-0","WINTER GRAHAM PAUL","Chief Legal Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2003164\u002F000119312526218059\u002F0001193125-26-218059-index.htm",336888,908094,{"cik":29,"filedAt":120,"filingId":121,"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":122,"ownerTitle":53,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":123,"shares":55,"sharesOwnedAfter":124,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":48},"2026-05-12T10:08:05.000Z","0001193125-26-218051-0","GALANTE FRANCESCA","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1993428\u002F000119312526218051\u002F0001193125-26-218051-index.htm",505659,{"cik":29,"filedAt":126,"filingId":127,"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":128,"ownerTitle":53,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":129,"shares":55,"sharesOwnedAfter":130,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":48},"2026-05-12T10:05:11.000Z","0001193125-26-218038-0","WU THOMAS JEFFERSON","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2004147\u002F000119312526218038\u002F0001193125-26-218038-index.htm",896342,{"cik":29,"filedAt":132,"filingId":133,"formType":134,"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":135,"rawFilingUrl":136,"shares":137,"sharesOwnedAfter":138,"totalValue":139,"transactionCode":45,"transactionDate":140,"intentLabel":47,"signalQuality":48},"2026-04-08T00:00:00.000Z","0001193125-26-146275-0","4",1.89,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1992533\u002F000119312526146275\u002F0001193125-26-146275-index.htm",115677,3286191,218629.53,"2026-04-06",{"cik":29,"filedAt":132,"filingId":142,"formType":134,"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":84,"ownerTitle":85,"ownershipType":39,"pricePerShare":135,"rawFilingUrl":143,"shares":144,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":45,"transactionDate":140,"intentLabel":47,"signalQuality":48},"0001193125-26-146272-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1963893\u002F000119312526146272\u002F0001193125-26-146272-index.htm",50703,2023527,95828.67,{"cik":29,"filedAt":132,"filingId":148,"formType":134,"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":114,"ownerTitle":115,"ownershipType":39,"pricePerShare":135,"rawFilingUrl":149,"shares":150,"sharesOwnedAfter":151,"totalValue":152,"transactionCode":45,"transactionDate":140,"intentLabel":47,"signalQuality":48},"0001193125-26-146265-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2003164\u002F000119312526146265\u002F0001193125-26-146265-index.htm",11901,571206,22492.89,{"cik":29,"filedAt":132,"filingId":154,"formType":134,"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":70,"ownerTitle":71,"ownershipType":39,"pricePerShare":135,"rawFilingUrl":155,"shares":156,"sharesOwnedAfter":157,"totalValue":158,"transactionCode":45,"transactionDate":140,"intentLabel":47,"signalQuality":48},"0001193125-26-146269-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1769712\u002F000119312526146269\u002F0001193125-26-146269-index.htm",15867,217602,29988.629999999997,{"cik":29,"filedAt":132,"filingId":160,"formType":134,"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":100,"ownerTitle":101,"ownershipType":39,"pricePerShare":135,"rawFilingUrl":161,"shares":162,"sharesOwnedAfter":163,"totalValue":164,"transactionCode":45,"transactionDate":140,"intentLabel":47,"signalQuality":48},"0001193125-26-146258-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1963892\u002F000119312526146258\u002F0001193125-26-146258-index.htm",91830,2445576,173558.69999999998,"services",[167,170,173,176,179,182],{"ticker":168,"issuerName":169},"SE","Sea Ltd",{"ticker":171,"issuerName":172},"APP","AppLovin Corp",{"ticker":174,"issuerName":175},"UBER","Uber Technologies, Inc",{"ticker":177,"issuerName":178},"DASH","DoorDash, Inc.",{"ticker":180,"issuerName":181},"NFLX","NETFLIX INC",{"ticker":183,"issuerName":184},"GOOGL","Alphabet Inc.",{"count":186,"fetchedAt":187,"source":188},17,"2026-07-26T11:22:57.327Z","sqlite",{"data":190,"meta":196},{"value":191,"quality":192,"closeDate":193,"ageDays":194,"sharesAsOf":195},6797494607.471427,"stale","2026-07-23",3,"2025-12-31",{"count":197,"fetchedAt":198,"source":188},1,"2026-07-26T11:22:57.328Z",{"data":200,"meta":211},{"ticker":32,"ceo":201,"industry":202,"fullTimeEmployees":203,"ipoDate":204,"country":205,"state":25,"city":206,"website":207,"exchangeShort":25,"marketCap":25,"beta":208,"range52w":209,"fetchedAt":210},"Yau Lung","Gambling, Resorts & Casinos",21784,"2006-12-19","HK","Central","https:\u002F\u002Fwww.melco-resorts.com",0.582,"5.07-10.15","2026-07-04T12:00:39.735Z",{"count":197,"fetchedAt":198,"source":188},{"data":213,"meta":215},{"ticker":32,"points":214},[],{"count":197,"fetchedAt":216,"source":188},"2026-07-26T11:22:57.329Z",{"data":218,"meta":1465},{"congressTrades":219,"insiderTrades":220,"priceHistory":238,"ticker":32},[],[221,222,223,224,225,226,227,228,229,230,231,232,233,234,235,236,237],{"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":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":50,"filingId":51,"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":52,"ownerTitle":53,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":61,"filingId":62,"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":63,"ownerTitle":53,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":68,"filingId":69,"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":70,"ownerTitle":71,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":76,"filingId":77,"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":78,"ownerTitle":53,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":79,"shares":55,"sharesOwnedAfter":80,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":82,"filingId":83,"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":84,"ownerTitle":85,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":88,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":90,"filingId":91,"formType":25,"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":92,"ownerTitle":93,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":98,"filingId":99,"formType":25,"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":100,"ownerTitle":101,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":106,"filingId":107,"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":108,"shares":109,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":112,"filingId":113,"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":114,"ownerTitle":115,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":116,"shares":117,"sharesOwnedAfter":118,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":120,"filingId":121,"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":122,"ownerTitle":53,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":123,"shares":55,"sharesOwnedAfter":124,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":126,"filingId":127,"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":128,"ownerTitle":53,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":129,"shares":55,"sharesOwnedAfter":130,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":132,"filingId":133,"formType":134,"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":135,"rawFilingUrl":136,"shares":137,"sharesOwnedAfter":138,"totalValue":139,"transactionCode":45,"transactionDate":140},{"cik":29,"filedAt":132,"filingId":142,"formType":134,"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":84,"ownerTitle":85,"ownershipType":39,"pricePerShare":135,"rawFilingUrl":143,"shares":144,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":45,"transactionDate":140},{"cik":29,"filedAt":132,"filingId":148,"formType":134,"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":114,"ownerTitle":115,"ownershipType":39,"pricePerShare":135,"rawFilingUrl":149,"shares":150,"sharesOwnedAfter":151,"totalValue":152,"transactionCode":45,"transactionDate":140},{"cik":29,"filedAt":132,"filingId":154,"formType":134,"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":70,"ownerTitle":71,"ownershipType":39,"pricePerShare":135,"rawFilingUrl":155,"shares":156,"sharesOwnedAfter":157,"totalValue":158,"transactionCode":45,"transactionDate":140},{"cik":29,"filedAt":132,"filingId":160,"formType":134,"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":100,"ownerTitle":101,"ownershipType":39,"pricePerShare":135,"rawFilingUrl":161,"shares":162,"sharesOwnedAfter":163,"totalValue":164,"transactionCode":45,"transactionDate":140},[239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,419,422,425,428,431,434,437,440,443,446,449,452,455,457,460,463,466,469,472,475,477,480,483,486,488,491,494,497,500,503,506,509,512,515,517,520,523,526,529,532,535,538,541,544,547,549,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,690,693,696,699,701,704,707,710,713,715,718,721,724,727,730,733,735,738,741,744,747,750,753,756,758,760,762,765,768,770,773,776,779,782,785,788,790,792,795,798,801,804,807,810,813,816,818,820,823,825,828,830,833,836,839,842,845,848,850,852,855,857,860,862,865,867,869,872,875,877,880,882,885,887,889,892,895,897,900,903,906,909,912,915,918,921,924,927,930,933,935,937,940,943,946,949,951,954,957,960,963,966,969,972,975,978,981,984,986,989,992,994,997,1000,1002,1005,1008,1011,1014,1017,1020,1023,1025,1028,1031,1033,1036,1038,1041,1043,1046,1049,1052,1055,1057,1060,1062,1065,1068,1070,1073,1075,1077,1080,1082,1084,1087,1090,1093,1095,1097,1099,1101,1103,1105,1107,1109,1111,1113,1116,1118,1121,1123,1126,1128,1130,1132,1134,1136,1139,1142,1145,1148,1151,1154,1156,1158,1161,1163,1166,1169,1171,1173,1176,1179,1181,1183,1186,1189,1192,1194,1196,1198,1200,1202,1205,1208,1211,1214,1217,1219,1221,1223,1226,1229,1232,1234,1237,1240,1242,1245,1248,1251,1254,1256,1258,1260,1263,1266,1269,1271,1273,1275,1278,1280,1283,1285,1287,1289,1291,1294,1296,1298,1300,1302,1305,1307,1309,1311,1313,1315,1318,1320,1322,1324,1326,1328,1330,1333,1335,1337,1339,1341,1343,1345,1347,1348,1351,1353,1356,1358,1360,1362,1365,1368,1371,1373,1375,1377,1379,1381,1383,1386,1388,1391,1393,1395,1397,1399,1401,1403,1405,1408,1410,1412,1414,1416,1418,1421,1423,1425,1427,1430,1432,1435,1438,1441,1444,1447,1449,1452,1454,1456,1458,1460,1462,1464],{"date":240,"close":241},"2021-07-30",13.920000076293945,{"date":243,"close":244},"2021-08-06",13.15999984741211,{"date":246,"close":247},"2021-08-13",12.40999984741211,{"date":249,"close":250},"2021-08-20",10.84000015258789,{"date":252,"close":253},"2021-08-27",12.880000114440918,{"date":255,"close":256},"2021-09-03",13.8100004196167,{"date":258,"close":259},"2021-09-10",13.079999923706055,{"date":261,"close":262},"2021-09-17",10.289999961853027,{"date":264,"close":265},"2021-09-24",9.949999809265137,{"date":267,"close":268},"2021-10-01",10.710000038146973,{"date":270,"close":271},"2021-10-08",10.8100004196167,{"date":273,"close":274},"2021-10-15",11.119999885559082,{"date":276,"close":277},"2021-10-22",11.170000076293945,{"date":279,"close":280},"2021-10-29",10.829999923706055,{"date":282,"close":283},"2021-11-05",11.470000267028809,{"date":285,"close":286},"2021-11-12",11.600000381469727,{"date":288,"close":289},"2021-11-19",10.9399995803833,{"date":291,"close":292},"2021-11-26",10.399999618530273,{"date":294,"close":295},"2021-12-03",9.289999961853027,{"date":297,"close":298},"2021-12-10",10.220000267028809,{"date":300,"close":301},"2021-12-17",9.34000015258789,{"date":303,"close":304},"2021-12-23",10.4399995803833,{"date":306,"close":307},"2021-12-31",10.180000305175781,{"date":309,"close":310},"2022-01-07",9.710000038146973,{"date":312,"close":313},"2022-01-14",11.100000381469727,{"date":315,"close":316},"2022-01-21",11.15999984741211,{"date":318,"close":319},"2022-01-28",9.960000038146973,{"date":321,"close":322},"2022-02-04",10.369999885559082,{"date":324,"close":325},"2022-02-11",10.609999656677246,{"date":327,"close":274},"2022-02-18",{"date":329,"close":330},"2022-02-25",10.300000190734863,{"date":332,"close":333},"2022-03-04",9.40999984741211,{"date":335,"close":336},"2022-03-11",6.730000019073486,{"date":338,"close":339},"2022-03-18",8.319999694824219,{"date":341,"close":342},"2022-03-25",8.0600004196167,{"date":344,"close":345},"2022-04-01",8.079999923706055,{"date":347,"close":348},"2022-04-08",6.849999904632568,{"date":350,"close":351},"2022-04-14",6.800000190734863,{"date":353,"close":354},"2022-04-22",6.070000171661377,{"date":356,"close":357},"2022-04-29",5.71999979019165,{"date":359,"close":360},"2022-05-06",5.019999980926514,{"date":362,"close":363},"2022-05-13",5.369999885559082,{"date":365,"close":366},"2022-05-20",5.460000038146973,{"date":368,"close":369},"2022-05-27",5.300000190734863,{"date":371,"close":366},"2022-06-03",{"date":373,"close":374},"2022-06-10",5.699999809265137,{"date":376,"close":377},"2022-06-17",5.380000114440918,{"date":379,"close":380},"2022-06-24",6.110000133514404,{"date":382,"close":383},"2022-07-01",6.019999980926514,{"date":385,"close":386},"2022-07-08",5.599999904632568,{"date":388,"close":389},"2022-07-15",4.849999904632568,{"date":391,"close":392},"2022-07-22",5.630000114440918,{"date":394,"close":395},"2022-07-29",5.150000095367432,{"date":397,"close":398},"2022-08-05",5.329999923706055,{"date":400,"close":401},"2022-08-12",5.28000020980835,{"date":403,"close":404},"2022-08-19",5.360000133514404,{"date":406,"close":407},"2022-08-26",5.880000114440918,{"date":409,"close":410},"2022-09-02",5.119999885559082,{"date":412,"close":413},"2022-09-09",5.5,{"date":415,"close":416},"2022-09-16",5.809999942779541,{"date":418,"close":369},"2022-09-23",{"date":420,"close":421},"2022-09-30",6.630000114440918,{"date":423,"close":424},"2022-10-07",8.09000015258789,{"date":426,"close":427},"2022-10-14",6.28000020980835,{"date":429,"close":430},"2022-10-21",6.179999828338623,{"date":432,"close":433},"2022-10-28",5.320000171661377,{"date":435,"close":436},"2022-11-04",6.429999828338623,{"date":438,"close":439},"2022-11-11",7.380000114440918,{"date":441,"close":442},"2022-11-18",7.429999828338623,{"date":444,"close":445},"2022-11-25",6.590000152587891,{"date":447,"close":448},"2022-12-02",9,{"date":450,"close":451},"2022-12-09",11.319999694824219,{"date":453,"close":454},"2022-12-16",12.029999732971191,{"date":456,"close":277},"2022-12-23",{"date":458,"close":459},"2022-12-30",11.5,{"date":461,"close":462},"2023-01-06",12.9399995803833,{"date":464,"close":465},"2023-01-13",13.619999885559082,{"date":467,"close":468},"2023-01-20",13.210000038146973,{"date":470,"close":471},"2023-01-27",13.550000190734863,{"date":473,"close":474},"2023-02-03",13.369999885559082,{"date":476,"close":462},"2023-02-10",{"date":478,"close":479},"2023-02-17",12.569999694824219,{"date":481,"close":482},"2023-02-24",12.039999961853027,{"date":484,"close":485},"2023-03-03",13.979999542236328,{"date":487,"close":247},"2023-03-10",{"date":489,"close":490},"2023-03-17",11.670000076293945,{"date":492,"close":493},"2023-03-24",12.020000457763672,{"date":495,"close":496},"2023-03-31",12.729999542236328,{"date":498,"close":499},"2023-04-06",12.630000114440918,{"date":501,"close":502},"2023-04-14",12.84000015258789,{"date":504,"close":505},"2023-04-21",14.390000343322754,{"date":507,"close":508},"2023-04-28",13.640000343322754,{"date":510,"close":511},"2023-05-05",13.010000228881836,{"date":513,"close":514},"2023-05-12",11.1899995803833,{"date":516,"close":283},"2023-05-19",{"date":518,"close":519},"2023-05-26",11.079999923706055,{"date":521,"close":522},"2023-06-02",11.649999618530273,{"date":524,"close":525},"2023-06-09",12.100000381469727,{"date":527,"close":528},"2023-06-16",12.520000457763672,{"date":530,"close":531},"2023-06-23",12.859999656677246,{"date":533,"close":534},"2023-06-30",12.210000038146973,{"date":536,"close":537},"2023-07-07",12,{"date":539,"close":540},"2023-07-14",13.770000457763672,{"date":542,"close":543},"2023-07-21",12.979999542236328,{"date":545,"close":546},"2023-07-28",13.449999809265137,{"date":548,"close":531},"2023-08-04",{"date":550,"close":537},"2023-08-11",{"date":552,"close":553},"2023-08-18",10.59000015258789,{"date":555,"close":556},"2023-08-25",10.979999542236328,{"date":558,"close":559},"2023-09-01",11.260000228881836,{"date":561,"close":562},"2023-09-08",10.149999618530273,{"date":564,"close":565},"2023-09-15",10.40999984741211,{"date":567,"close":568},"2023-09-22",9.779999732971191,{"date":570,"close":571},"2023-09-29",9.890000343322754,{"date":573,"close":574},"2023-10-06",9.149999618530273,{"date":576,"close":577},"2023-10-13",8.789999961853027,{"date":579,"close":580},"2023-10-20",8.010000228881836,{"date":582,"close":583},"2023-10-27",8.390000343322754,{"date":585,"close":586},"2023-11-03",8.569999694824219,{"date":588,"close":589},"2023-11-10",7.150000095367432,{"date":591,"close":592},"2023-11-17",7.260000228881836,{"date":594,"close":595},"2023-11-24",7.440000057220459,{"date":597,"close":598},"2023-12-01",6.960000038146973,{"date":600,"close":601},"2023-12-08",7.829999923706055,{"date":603,"close":604},"2023-12-15",8.640000343322754,{"date":606,"close":607},"2023-12-22",8.779999732971191,{"date":609,"close":610},"2023-12-29",8.869999885559082,{"date":612,"close":613},"2024-01-05",9.029999732971191,{"date":615,"close":616},"2024-01-12",8.210000038146973,{"date":618,"close":619},"2024-01-19",7.610000133514404,{"date":621,"close":622},"2024-01-26",8.4399995803833,{"date":624,"close":625},"2024-02-02",8,{"date":627,"close":610},"2024-02-09",{"date":629,"close":630},"2024-02-16",8.829999923706055,{"date":632,"close":633},"2024-02-23",8.59000015258789,{"date":635,"close":636},"2024-03-01",7.119999885559082,{"date":638,"close":639},"2024-03-08",7.300000190734863,{"date":641,"close":642},"2024-03-15",7.199999809265137,{"date":644,"close":645},"2024-03-22",6.900000095367432,{"date":647,"close":648},"2024-03-28",7.210000038146973,{"date":650,"close":651},"2024-04-05",7.090000152587891,{"date":653,"close":654},"2024-04-12",6.949999809265137,{"date":656,"close":657},"2024-04-19",6.150000095367432,{"date":659,"close":660},"2024-04-26",6.340000152587891,{"date":662,"close":663},"2024-05-03",7.239999771118164,{"date":665,"close":666},"2024-05-10",7.849999904632568,{"date":668,"close":669},"2024-05-17",8.579999923706055,{"date":671,"close":672},"2024-05-24",7.980000019073486,{"date":674,"close":675},"2024-05-31",7.840000152587891,{"date":677,"close":678},"2024-06-07",8.050000190734863,{"date":680,"close":681},"2024-06-14",7.78000020980835,{"date":683,"close":684},"2024-06-21",7.940000057220459,{"date":686,"close":687},"2024-06-28",7.460000038146973,{"date":689,"close":636},"2024-07-05",{"date":691,"close":692},"2024-07-12",6.639999866485596,{"date":694,"close":695},"2024-07-19",6.170000076293945,{"date":697,"close":698},"2024-07-26",5.869999885559082,{"date":700,"close":395},"2024-08-02",{"date":702,"close":703},"2024-08-09",5.570000171661377,{"date":705,"close":706},"2024-08-16",5.199999809265137,{"date":708,"close":709},"2024-08-23",5.510000228881836,{"date":711,"close":712},"2024-08-30",5.070000171661377,{"date":714,"close":363},"2024-09-06",{"date":716,"close":717},"2024-09-13",5.710000038146973,{"date":719,"close":720},"2024-09-20",5.96999979019165,{"date":722,"close":723},"2024-09-27",7.699999809265137,{"date":725,"close":726},"2024-10-04",8.170000076293945,{"date":728,"close":729},"2024-10-11",7.889999866485596,{"date":731,"close":732},"2024-10-18",7.130000114440918,{"date":734,"close":336},"2024-10-25",{"date":736,"close":737},"2024-11-01",6.71999979019165,{"date":739,"close":740},"2024-11-08",6.829999923706055,{"date":742,"close":743},"2024-11-15",6.119999885559082,{"date":745,"close":746},"2024-11-22",5.949999809265137,{"date":748,"close":749},"2024-11-29",6.420000076293945,{"date":751,"close":752},"2024-12-06",6.559999942779541,{"date":754,"close":755},"2024-12-13",6.760000228881836,{"date":757,"close":657},"2024-12-20",{"date":759,"close":407},"2024-12-27",{"date":761,"close":386},"2025-01-03",{"date":763,"close":764},"2025-01-10",5.429999828338623,{"date":766,"close":767},"2025-01-17",5.539999961853027,{"date":769,"close":386},"2025-01-24",{"date":771,"close":772},"2025-01-31",5.909999847412109,{"date":774,"close":775},"2025-02-07",5.519999980926514,{"date":777,"close":778},"2025-02-14",6.269999980926514,{"date":780,"close":781},"2025-02-21",6.010000228881836,{"date":783,"close":784},"2025-02-28",5.559999942779541,{"date":786,"close":787},"2025-03-07",5.639999866485596,{"date":789,"close":392},"2025-03-14",{"date":791,"close":767},"2025-03-21",{"date":793,"close":794},"2025-03-28",5.269999980926514,{"date":796,"close":797},"2025-04-04",4.800000190734863,{"date":799,"close":800},"2025-04-11",4.760000228881836,{"date":802,"close":803},"2025-04-17",4.840000152587891,{"date":805,"close":806},"2025-04-25",5.099999904632568,{"date":808,"close":809},"2025-05-02",5.349999904632568,{"date":811,"close":812},"2025-05-09",5.989999771118164,{"date":814,"close":815},"2025-05-16",6.440000057220459,{"date":817,"close":380},"2025-05-23",{"date":819,"close":427},"2025-05-30",{"date":821,"close":822},"2025-06-06",5.889999866485596,{"date":824,"close":383},"2025-06-13",{"date":826,"close":827},"2025-06-20",6.400000095367432,{"date":829,"close":642},"2025-06-27",{"date":831,"close":832},"2025-07-03",8.5600004196167,{"date":834,"close":835},"2025-07-11",8.699999809265137,{"date":837,"close":838},"2025-07-18",8.970000267028809,{"date":840,"close":841},"2025-07-22",9.140000343322754,{"date":843,"close":844},"2025-07-23",8.920000076293945,{"date":846,"close":847},"2025-07-24",8.8100004196167,{"date":849,"close":838},"2025-07-25",{"date":851,"close":844},"2025-07-28",{"date":853,"close":854},"2025-07-29",8.670000076293945,{"date":856,"close":669},"2025-07-30",{"date":858,"close":859},"2025-07-31",8.649999618530273,{"date":861,"close":847},"2025-08-01",{"date":863,"close":864},"2025-08-04",8.819999694824219,{"date":866,"close":607},"2025-08-05",{"date":868,"close":859},"2025-08-06",{"date":870,"close":871},"2025-08-07",8.720000267028809,{"date":873,"close":874},"2025-08-08",8.65999984741211,{"date":876,"close":604},"2025-08-11",{"date":878,"close":879},"2025-08-12",8.680000305175781,{"date":881,"close":669},"2025-08-13",{"date":883,"close":884},"2025-08-14",8.520000457763672,{"date":886,"close":586},"2025-08-15",{"date":888,"close":633},"2025-08-18",{"date":890,"close":891},"2025-08-19",8.9399995803833,{"date":893,"close":894},"2025-08-20",8.960000038146973,{"date":896,"close":844},"2025-08-21",{"date":898,"close":899},"2025-08-22",9.180000305175781,{"date":901,"close":902},"2025-08-25",9.479999542236328,{"date":904,"close":905},"2025-08-26",9.729999542236328,{"date":907,"close":908},"2025-08-27",9.899999618530273,{"date":910,"close":911},"2025-08-28",10.069999694824219,{"date":913,"close":914},"2025-08-29",9.9399995803833,{"date":916,"close":917},"2025-09-02",10,{"date":919,"close":920},"2025-09-03",10.130000114440918,{"date":922,"close":923},"2025-09-04",10.09000015258789,{"date":925,"close":926},"2025-09-05",9.739999771118164,{"date":928,"close":929},"2025-09-08",9.609999656677246,{"date":931,"close":932},"2025-09-09",9.649999618530273,{"date":934,"close":905},"2025-09-10",{"date":936,"close":319},"2025-09-11",{"date":938,"close":939},"2025-09-12",9.600000381469727,{"date":941,"close":942},"2025-09-15",9.720000267028809,{"date":944,"close":945},"2025-09-16",9.640000343322754,{"date":947,"close":948},"2025-09-17",9.489999771118164,{"date":950,"close":945},"2025-09-18",{"date":952,"close":953},"2025-09-19",9.59000015258789,{"date":955,"close":956},"2025-09-22",9.5600004196167,{"date":958,"close":959},"2025-09-23",9.569999694824219,{"date":961,"close":962},"2025-09-24",9.539999961853027,{"date":964,"close":965},"2025-09-25",9.470000267028809,{"date":967,"close":968},"2025-09-26",9.579999923706055,{"date":970,"close":971},"2025-09-29",9.84000015258789,{"date":973,"close":974},"2025-09-30",9.170000076293945,{"date":976,"close":977},"2025-10-01",9.319999694824219,{"date":979,"close":980},"2025-10-02",8.930000305175781,{"date":982,"close":983},"2025-10-03",8.430000305175781,{"date":985,"close":884},"2025-10-06",{"date":987,"close":988},"2025-10-07",8.3100004196167,{"date":990,"close":991},"2025-10-08",8.380000114440918,{"date":993,"close":991},"2025-10-09",{"date":995,"close":996},"2025-10-10",7.869999885559082,{"date":998,"close":999},"2025-10-13",7.550000190734863,{"date":1001,"close":681},"2025-10-14",{"date":1003,"close":1004},"2025-10-15",8.15999984741211,{"date":1006,"close":1007},"2025-10-16",8.199999809265137,{"date":1009,"close":1010},"2025-10-17",7.880000114440918,{"date":1012,"close":1013},"2025-10-20",7.949999809265137,{"date":1015,"close":1016},"2025-10-21",8.130000114440918,{"date":1018,"close":1019},"2025-10-22",8.109999656677246,{"date":1021,"close":1022},"2025-10-23",8.329999923706055,{"date":1024,"close":339},"2025-10-24",{"date":1026,"close":1027},"2025-10-27",8.449999809265137,{"date":1029,"close":1030},"2025-10-28",8.149999618530273,{"date":1032,"close":345},"2025-10-29",{"date":1034,"close":1035},"2025-10-30",8.1899995803833,{"date":1037,"close":1007},"2025-10-31",{"date":1039,"close":1040},"2025-11-03",8.350000381469727,{"date":1042,"close":345},"2025-11-04",{"date":1044,"close":1045},"2025-11-05",8.100000381469727,{"date":1047,"close":1048},"2025-11-06",8.40999984741211,{"date":1050,"close":1051},"2025-11-07",8.5,{"date":1053,"close":1054},"2025-11-10",8.859999656677246,{"date":1056,"close":894},"2025-11-11",{"date":1058,"close":1059},"2025-11-12",9.069999694824219,{"date":1061,"close":448},"2025-11-13",{"date":1063,"close":1064},"2025-11-14",9.0600004196167,{"date":1066,"close":1067},"2025-11-17",9.020000457763672,{"date":1069,"close":448},"2025-11-18",{"date":1071,"close":1072},"2025-11-19",8.75,{"date":1074,"close":879},"2025-11-20",{"date":1076,"close":879},"2025-11-21",{"date":1078,"close":1079},"2025-11-24",8.899999618530273,{"date":1081,"close":980},"2025-11-25",{"date":1083,"close":980},"2025-11-26",{"date":1085,"close":1086},"2025-11-28",9.109999656677246,{"date":1088,"close":1089},"2025-12-01",9.390000343322754,{"date":1091,"close":1092},"2025-12-02",9.25,{"date":1094,"close":838},"2025-12-03",{"date":1096,"close":630},"2025-12-04",{"date":1098,"close":607},"2025-12-05",{"date":1100,"close":847},"2025-12-08",{"date":1102,"close":847},"2025-12-09",{"date":1104,"close":583},"2025-12-10",{"date":1106,"close":339},"2025-12-11",{"date":1108,"close":1019},"2025-12-12",{"date":1110,"close":672},"2025-12-15",{"date":1112,"close":1010},"2025-12-16",{"date":1114,"close":1115},"2025-12-17",7.75,{"date":1117,"close":729},"2025-12-18",{"date":1119,"close":1120},"2025-12-19",7.989999771118164,{"date":1122,"close":1120},"2025-12-22",{"date":1124,"close":1125},"2025-12-23",7.809999942779541,{"date":1127,"close":1010},"2025-12-24",{"date":1129,"close":580},"2025-12-26",{"date":1131,"close":601},"2025-12-29",{"date":1133,"close":619},"2025-12-30",{"date":195,"close":1135},7.570000171661377,{"date":1137,"close":1138},"2026-01-02",7.510000228881836,{"date":1140,"close":1141},"2026-01-05",7.519999980926514,{"date":1143,"close":1144},"2026-01-06",7.53000020980835,{"date":1146,"close":1147},"2026-01-07",7,{"date":1149,"close":1150},"2026-01-08",6.880000114440918,{"date":1152,"close":1153},"2026-01-09",6.650000095367432,{"date":1155,"close":737},"2026-01-12",{"date":1157,"close":445},"2026-01-13",{"date":1159,"close":1160},"2026-01-14",6.679999828338623,{"date":1162,"close":336},"2026-01-15",{"date":1164,"close":1165},"2026-01-16",6.130000114440918,{"date":1167,"close":1168},"2026-01-20",6.230000019073486,{"date":1170,"close":383},"2026-01-21",{"date":1172,"close":660},"2026-01-22",{"date":1174,"close":1175},"2026-01-23",6.349999904632568,{"date":1177,"close":1178},"2026-01-26",6.409999847412109,{"date":1180,"close":427},"2026-01-27",{"date":1182,"close":427},"2026-01-28",{"date":1184,"close":1185},"2026-01-29",6.050000190734863,{"date":1187,"close":1188},"2026-01-30",6.059999942779541,{"date":1190,"close":1191},"2026-02-02",6.239999771118164,{"date":1193,"close":1188},"2026-02-03",{"date":1195,"close":695},"2026-02-04",{"date":1197,"close":354},"2026-02-05",{"date":1199,"close":1175},"2026-02-06",{"date":1201,"close":749},"2026-02-09",{"date":1203,"close":1204},"2026-02-10",6.309999942779541,{"date":1206,"close":1207},"2026-02-11",6.159999847412109,{"date":1209,"close":1210},"2026-02-12",5.389999866485596,{"date":1212,"close":1213},"2026-02-13",5.53000020980835,{"date":1215,"close":1216},"2026-02-17",5.619999885559082,{"date":1218,"close":392},"2026-02-18",{"date":1220,"close":407},"2026-02-19",{"date":1222,"close":1188},"2026-02-20",{"date":1224,"close":1225},"2026-02-23",5.829999923706055,{"date":1227,"close":1228},"2026-02-24",5.920000076293945,{"date":1230,"close":1231},"2026-02-25",5.900000095367432,{"date":1233,"close":746},"2026-02-26",{"date":1235,"close":1236},"2026-02-27",5.940000057220459,{"date":1238,"close":1239},"2026-03-02",6.099999904632568,{"date":1241,"close":657},"2026-03-03",{"date":1243,"close":1244},"2026-03-04",5.840000152587891,{"date":1246,"close":1247},"2026-03-05",5.730000019073486,{"date":1249,"close":1250},"2026-03-06",5.579999923706055,{"date":1252,"close":1253},"2026-03-09",5.659999847412109,{"date":1255,"close":784},"2026-03-10",{"date":1257,"close":1250},"2026-03-11",{"date":1259,"close":413},"2026-03-12",{"date":1261,"close":1262},"2026-03-13",5.590000152587891,{"date":1264,"close":1265},"2026-03-16",5.610000133514404,{"date":1267,"close":1268},"2026-03-17",5.679999828338623,{"date":1270,"close":784},"2026-03-18",{"date":1272,"close":413},"2026-03-19",{"date":1274,"close":366},"2026-03-20",{"date":1276,"close":1277},"2026-03-23",5.46999979019165,{"date":1279,"close":775},"2026-03-24",{"date":1281,"close":1282},"2026-03-25",5.480000019073486,{"date":1284,"close":1213},"2026-03-26",{"date":1286,"close":1216},"2026-03-27",{"date":1288,"close":784},"2026-03-30",{"date":1290,"close":1268},"2026-03-31",{"date":1292,"close":1293},"2026-04-01",5.769999980926514,{"date":1295,"close":1268},"2026-04-02",{"date":140,"close":1297},5.670000076293945,{"date":1299,"close":767},"2026-04-07",{"date":1301,"close":416},"2026-04-08",{"date":1303,"close":1304},"2026-04-09",5.760000228881836,{"date":1306,"close":392},"2026-04-10",{"date":1308,"close":1253},"2026-04-13",{"date":1310,"close":1268},"2026-04-14",{"date":1312,"close":746},"2026-04-15",{"date":1314,"close":772},"2026-04-16",{"date":1316,"close":1317},"2026-04-17",6,{"date":1319,"close":746},"2026-04-20",{"date":1321,"close":1231},"2026-04-21",{"date":1323,"close":812},"2026-04-22",{"date":1325,"close":1253},"2026-04-23",{"date":1327,"close":392},"2026-04-24",{"date":1329,"close":1262},"2026-04-27",{"date":1331,"close":1332},"2026-04-28",5.550000190734863,{"date":1334,"close":413},"2026-04-29",{"date":1336,"close":1293},"2026-04-30",{"date":1338,"close":366},"2026-05-01",{"date":1340,"close":366},"2026-05-04",{"date":1342,"close":404},"2026-05-05",{"date":1344,"close":366},"2026-05-06",{"date":1346,"close":386},"2026-05-07",{"date":58,"close":363},{"date":1349,"close":1350},"2026-05-11",5.309999942779541,{"date":1352,"close":709},"2026-05-12",{"date":1354,"close":1355},"2026-05-13",5.449999809265137,{"date":1357,"close":1282},"2026-05-14",{"date":1359,"close":413},"2026-05-15",{"date":1361,"close":1213},"2026-05-18",{"date":1363,"close":1364},"2026-05-19",5.440000057220459,{"date":1366,"close":1367},"2026-05-20",5.400000095367432,{"date":1369,"close":1370},"2026-05-21",5.409999847412109,{"date":1372,"close":377},"2026-05-22",{"date":1374,"close":1213},"2026-05-26",{"date":1376,"close":1213},"2026-05-27",{"date":1378,"close":767},"2026-05-28",{"date":1380,"close":784},"2026-05-29",{"date":1382,"close":1244},"2026-06-01",{"date":1384,"close":1385},"2026-06-02",5.75,{"date":46,"close":1387},5.78000020980835,{"date":1389,"close":1390},"2026-06-04",5.820000171661377,{"date":1392,"close":374},"2026-06-05",{"date":1394,"close":746},"2026-06-08",{"date":1396,"close":1216},"2026-06-09",{"date":1398,"close":392},"2026-06-10",{"date":1400,"close":784},"2026-06-11",{"date":1402,"close":413},"2026-06-12",{"date":1404,"close":1364},"2026-06-15",{"date":1406,"close":1407},"2026-06-16",5.420000076293945,{"date":1409,"close":1364},"2026-06-17",{"date":1411,"close":1213},"2026-06-18",{"date":1413,"close":369},"2026-06-22",{"date":1415,"close":1407},"2026-06-23",{"date":1417,"close":1277},"2026-06-24",{"date":1419,"close":1420},"2026-06-25",5.170000076293945,{"date":1422,"close":404},"2026-06-26",{"date":1424,"close":377},"2026-06-29",{"date":1426,"close":794},"2026-06-30",{"date":1428,"close":1429},"2026-07-01",5.239999771118164,{"date":1431,"close":1210},"2026-07-02",{"date":1433,"close":1434},"2026-07-06",5.230000019073486,{"date":1436,"close":1437},"2026-07-07",5.260000228881836,{"date":1439,"close":1440},"2026-07-08",5.25,{"date":1442,"close":1443},"2026-07-09",5.289999961853027,{"date":1445,"close":1446},"2026-07-10",5.489999771118164,{"date":1448,"close":1407},"2026-07-13",{"date":1450,"close":1451},"2026-07-14",5.190000057220459,{"date":1453,"close":1437},"2026-07-15",{"date":1455,"close":1407},"2026-07-16",{"date":1457,"close":1355},"2026-07-17",{"date":1459,"close":1282},"2026-07-20",{"date":1461,"close":764},"2026-07-21",{"date":1463,"close":1277},"2026-07-22",{"date":193,"close":703},{"count":197,"fetchedAt":1466,"source":188},"2026-07-26T11:22:57.333Z",1785064977301]