[{"data":1,"prerenderedAt":1617},["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-RRR":25,"$fXaG3r4N8L0lBlj2DA1oAQ6YiZR8koNKtw0aV-1n17Qw":26,"ticker-mcap-RRR":229,"ticker-profile-RRR":238,"ticker-earnings-RRR":252,"ticker-congress-RRR":256,"i-lucide:info":1615},{"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":225},{"identity":28,"transactions":33,"sectorSlug":205,"relatedTickers":206},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1653653","Red Rock Resorts, Inc.","Services","RRR",[34,50,56,65,76,87,95,100,106,114,125,131,140,146,152,161,170,174,178,187,193,199],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-08-11T01:41:04.000Z","0001193125-26-343081-0","4","KREEGER SCOTT","President","D",42.56,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1653653\u002F000119312526343081\u002F0001193125-26-343081-index.htm",46400,250281,1974784,"M","2026-08-06","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001193125-26-343081-1",44.19,128600,378881,5682834,{"cik":29,"filedAt":35,"filingId":57,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":58,"rawFilingUrl":42,"shares":59,"sharesOwnedAfter":60,"totalValue":61,"transactionCode":62,"transactionDate":47,"intentLabel":63,"signalQuality":64},"0001193125-26-343081-2",61.945,143841,235040,8910230.745,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":35,"filingId":66,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":42,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":71,"transactionDate":72,"intentLabel":73,"signalQuality":74,"insiderHistory":75},"0001193125-26-343081-3",61.777,31159,203881,1924909.543,"S","2026-08-07","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":77,"filingId":78,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":84,"transactionDate":85,"intentLabel":86,"signalQuality":64},"2026-06-16T00:59:36.000Z","0001193125-26-271544-0","FERTITTA FRANK J III","Chief Executive Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1653653\u002F000119312526271544\u002F0001193125-26-271544-index.htm",148427,241648,"A","2026-06-11","Stock award",{"cik":29,"filedAt":88,"filingId":89,"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":90,"ownerTitle":91,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":84,"transactionDate":85,"intentLabel":86,"signalQuality":64},"2026-06-16T00:59:26.000Z","0001193125-26-271543-0","Nichols Kord","EVP & Chief Operating Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2013367\u002F000119312526271543\u002F0001193125-26-271543-index.htm",32092,113760,{"cik":29,"filedAt":96,"filingId":97,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":69,"totalValue":4,"transactionCode":84,"transactionDate":85,"intentLabel":86,"signalQuality":64},"2026-06-16T00:58:34.000Z","0001193125-26-271539-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1653653\u002F000119312526271539\u002F0001193125-26-271539-index.htm",45130,{"cik":29,"filedAt":101,"filingId":102,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":105,"shares":82,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":84,"transactionDate":85,"intentLabel":86,"signalQuality":64},"2026-06-16T00:58:19.000Z","0001193125-26-271538-0","FERTITTA LORENZO J","Vice President","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1653653\u002F000119312526271538\u002F0001193125-26-271538-index.htm",{"cik":29,"filedAt":107,"filingId":108,"formType":37,"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":109,"ownerTitle":110,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":4,"transactionCode":84,"transactionDate":85,"intentLabel":86,"signalQuality":64},"2026-06-15T00:00:00.000Z","0001193125-26-271545-0","Cootey Stephen Lawrence","EVP & Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1347961\u002F000119312526271545\u002F0001193125-26-271545-index.htm",38511,293556,{"cik":29,"filedAt":115,"filingId":116,"formType":37,"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":117,"ownerTitle":118,"ownershipType":40,"pricePerShare":119,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":46,"transactionDate":124,"intentLabel":48,"signalQuality":49},"2026-05-28T00:00:00.000Z","0001193125-26-245190-0","Welch Jeffrey T","EVP and Chief Legal Officer",24.98,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1708624\u002F000119312526245190\u002F0001193125-26-245190-index.htm",126731,435314,3165740.38,"2026-05-26",{"cik":29,"filedAt":115,"filingId":126,"formType":37,"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":117,"ownerTitle":118,"ownershipType":40,"pricePerShare":127,"rawFilingUrl":120,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":62,"transactionDate":124,"intentLabel":63,"signalQuality":64},"0001193125-26-245190-1",56.25,84007,351307,4725393.75,{"cik":29,"filedAt":132,"filingId":133,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":90,"ownerTitle":91,"ownershipType":40,"pricePerShare":134,"rawFilingUrl":135,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":62,"transactionDate":139,"intentLabel":63,"signalQuality":64},"2026-03-20T00:00:00.000Z","0001193125-26-117986-0",58.81,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2013367\u002F000119312526117986\u002F0001193125-26-117986-index.htm",4065,81668,239062.65000000002,"2026-03-18",{"cik":29,"filedAt":132,"filingId":141,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":118,"ownershipType":40,"pricePerShare":134,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":62,"transactionDate":139,"intentLabel":63,"signalQuality":64},"0001193125-26-117984-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1708624\u002F000119312526117984\u002F0001193125-26-117984-index.htm",4690,308583,275818.9,{"cik":29,"filedAt":132,"filingId":147,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":110,"ownershipType":40,"pricePerShare":134,"rawFilingUrl":148,"shares":149,"sharesOwnedAfter":150,"totalValue":151,"transactionCode":62,"transactionDate":139,"intentLabel":63,"signalQuality":64},"0001193125-26-117989-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1347961\u002F000119312526117989\u002F0001193125-26-117989-index.htm",3952,255045,232417.12,{"cik":29,"filedAt":153,"filingId":154,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":155,"rawFilingUrl":156,"shares":157,"sharesOwnedAfter":158,"totalValue":159,"transactionCode":62,"transactionDate":160,"intentLabel":63,"signalQuality":64},"2026-03-05T00:00:00.000Z","0001193125-26-094574-0",59.95,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1639486\u002F000119312526094574\u002F0001193125-26-094574-index.htm",8920,158571,534754,"2026-03-03",{"cik":29,"filedAt":162,"filingId":163,"formType":37,"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":164,"ownerTitle":165,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":166,"shares":167,"sharesOwnedAfter":168,"totalValue":4,"transactionCode":84,"transactionDate":169,"intentLabel":86,"signalQuality":64},"2026-02-13T00:00:00.000Z","0001193125-26-051624-0","Cashell Robert A. JR","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1510126\u002F000119312526051624\u002F0001193125-26-051624-index.htm",3221,56754,"2026-02-12",{"cik":29,"filedAt":162,"filingId":171,"formType":37,"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":172,"ownerTitle":165,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":173,"shares":167,"sharesOwnedAfter":168,"totalValue":4,"transactionCode":84,"transactionDate":169,"intentLabel":86,"signalQuality":64},"0001193125-26-051622-0","NAVE JAMES E D V M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1197067\u002F000119312526051622\u002F0001193125-26-051622-index.htm",{"cik":29,"filedAt":162,"filingId":175,"formType":37,"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":176,"ownerTitle":165,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":177,"shares":167,"sharesOwnedAfter":168,"totalValue":4,"transactionCode":84,"transactionDate":169,"intentLabel":86,"signalQuality":64},"0001193125-26-051628-0","Lewis Robert E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1291857\u002F000119312526051628\u002F0001193125-26-051628-index.htm",{"cik":29,"filedAt":179,"filingId":180,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":110,"ownershipType":40,"pricePerShare":181,"rawFilingUrl":182,"shares":183,"sharesOwnedAfter":184,"totalValue":185,"transactionCode":62,"transactionDate":186,"intentLabel":63,"signalQuality":64},"2026-02-12T00:00:00.000Z","0001193125-26-049387-0",66.24,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1347961\u002F000119312526049387\u002F0001193125-26-049387-index.htm",1271,258997,84191.04,"2026-02-10",{"cik":29,"filedAt":179,"filingId":188,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":181,"rawFilingUrl":189,"shares":190,"sharesOwnedAfter":191,"totalValue":192,"transactionCode":62,"transactionDate":186,"intentLabel":63,"signalQuality":64},"0001193125-26-049391-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1639486\u002F000119312526049391\u002F0001193125-26-049391-index.htm",3784,167671,250652.15999999997,{"cik":29,"filedAt":179,"filingId":194,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":90,"ownerTitle":91,"ownershipType":40,"pricePerShare":181,"rawFilingUrl":195,"shares":196,"sharesOwnedAfter":197,"totalValue":198,"transactionCode":62,"transactionDate":186,"intentLabel":63,"signalQuality":64},"0001193125-26-049396-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2013367\u002F000119312526049396\u002F0001193125-26-049396-index.htm",1303,85733,86310.71999999999,{"cik":29,"filedAt":179,"filingId":200,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":118,"ownershipType":40,"pricePerShare":181,"rawFilingUrl":201,"shares":202,"sharesOwnedAfter":203,"totalValue":204,"transactionCode":62,"transactionDate":186,"intentLabel":63,"signalQuality":64},"0001193125-26-049386-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1708624\u002F000119312526049386\u002F0001193125-26-049386-index.htm",1494,313273,98962.56,"services",[207,210,213,216,219,222],{"ticker":208,"issuerName":209},"SE","Sea Ltd",{"ticker":211,"issuerName":212},"APP","AppLovin Corp",{"ticker":214,"issuerName":215},"UBER","Uber Technologies, Inc",{"ticker":217,"issuerName":218},"GOOGL","Alphabet Inc.",{"ticker":220,"issuerName":221},"DASH","DoorDash, Inc.",{"ticker":223,"issuerName":224},"NFLX","NETFLIX INC",{"count":226,"fetchedAt":227,"source":228},22,"2026-08-11T04:06:25.509Z","sqlite",{"data":230,"meta":236},{"value":231,"quality":232,"closeDate":233,"ageDays":234,"sharesAsOf":235},3638726064.353943,"fresh","2026-08-10",1,"2026-03-31",{"count":234,"fetchedAt":237,"source":228},"2026-08-11T04:06:25.511Z",{"data":239,"meta":251},{"ticker":32,"ceo":240,"industry":241,"fullTimeEmployees":242,"ipoDate":243,"country":244,"state":245,"city":246,"website":247,"exchangeShort":25,"marketCap":25,"beta":248,"range52w":249,"fetchedAt":250},"Frank J. Fertitta","Gambling, Resorts & Casinos",9300,"2016-04-27","US","NV","Las Vegas","https:\u002F\u002Fwww.redrockresorts.com",1.371,"48.09-68.99","2026-06-16T01:00:39.155Z",{"count":234,"fetchedAt":237,"source":228},{"data":253,"meta":255},{"ticker":32,"points":254},[],{"count":234,"fetchedAt":237,"source":228},{"data":257,"meta":1613},{"congressTrades":258,"insiderTrades":259,"priceHistory":282,"ticker":32},[],[260,261,262,263,264,265,266,267,268,269,270,271,272,273,274,275,276,277,278,279,280,281],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":57,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":58,"rawFilingUrl":42,"shares":59,"sharesOwnedAfter":60,"totalValue":61,"transactionCode":62,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":66,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":42,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":71,"transactionDate":72},{"cik":29,"filedAt":77,"filingId":78,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":84,"transactionDate":85},{"cik":29,"filedAt":88,"filingId":89,"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":90,"ownerTitle":91,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":84,"transactionDate":85},{"cik":29,"filedAt":96,"filingId":97,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":69,"totalValue":4,"transactionCode":84,"transactionDate":85},{"cik":29,"filedAt":101,"filingId":102,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":105,"shares":82,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":84,"transactionDate":85},{"cik":29,"filedAt":107,"filingId":108,"formType":37,"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":109,"ownerTitle":110,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":4,"transactionCode":84,"transactionDate":85},{"cik":29,"filedAt":115,"filingId":116,"formType":37,"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":117,"ownerTitle":118,"ownershipType":40,"pricePerShare":119,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":46,"transactionDate":124},{"cik":29,"filedAt":115,"filingId":126,"formType":37,"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":117,"ownerTitle":118,"ownershipType":40,"pricePerShare":127,"rawFilingUrl":120,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":62,"transactionDate":124},{"cik":29,"filedAt":132,"filingId":133,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":90,"ownerTitle":91,"ownershipType":40,"pricePerShare":134,"rawFilingUrl":135,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":62,"transactionDate":139},{"cik":29,"filedAt":132,"filingId":141,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":118,"ownershipType":40,"pricePerShare":134,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":62,"transactionDate":139},{"cik":29,"filedAt":132,"filingId":147,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":110,"ownershipType":40,"pricePerShare":134,"rawFilingUrl":148,"shares":149,"sharesOwnedAfter":150,"totalValue":151,"transactionCode":62,"transactionDate":139},{"cik":29,"filedAt":153,"filingId":154,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":155,"rawFilingUrl":156,"shares":157,"sharesOwnedAfter":158,"totalValue":159,"transactionCode":62,"transactionDate":160},{"cik":29,"filedAt":162,"filingId":163,"formType":37,"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":164,"ownerTitle":165,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":166,"shares":167,"sharesOwnedAfter":168,"totalValue":4,"transactionCode":84,"transactionDate":169},{"cik":29,"filedAt":162,"filingId":171,"formType":37,"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":172,"ownerTitle":165,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":173,"shares":167,"sharesOwnedAfter":168,"totalValue":4,"transactionCode":84,"transactionDate":169},{"cik":29,"filedAt":162,"filingId":175,"formType":37,"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":176,"ownerTitle":165,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":177,"shares":167,"sharesOwnedAfter":168,"totalValue":4,"transactionCode":84,"transactionDate":169},{"cik":29,"filedAt":179,"filingId":180,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":110,"ownershipType":40,"pricePerShare":181,"rawFilingUrl":182,"shares":183,"sharesOwnedAfter":184,"totalValue":185,"transactionCode":62,"transactionDate":186},{"cik":29,"filedAt":179,"filingId":188,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":181,"rawFilingUrl":189,"shares":190,"sharesOwnedAfter":191,"totalValue":192,"transactionCode":62,"transactionDate":186},{"cik":29,"filedAt":179,"filingId":194,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":90,"ownerTitle":91,"ownershipType":40,"pricePerShare":181,"rawFilingUrl":195,"shares":196,"sharesOwnedAfter":197,"totalValue":198,"transactionCode":62,"transactionDate":186},{"cik":29,"filedAt":179,"filingId":200,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":118,"ownershipType":40,"pricePerShare":181,"rawFilingUrl":201,"shares":202,"sharesOwnedAfter":203,"totalValue":204,"transactionCode":62,"transactionDate":186},[283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,817,820,823,826,829,832,835,838,841,844,847,850,852,855,858,861,864,867,869,872,875,878,881,884,887,890,893,896,898,901,904,907,910,913,916,919,922,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1143,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1201,1203,1206,1209,1212,1215,1217,1220,1222,1225,1227,1230,1233,1236,1238,1241,1243,1246,1249,1251,1254,1257,1260,1262,1265,1268,1270,1273,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1306,1308,1310,1312,1315,1318,1321,1324,1327,1330,1333,1335,1336,1339,1342,1345,1347,1350,1353,1356,1359,1361,1364,1366,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1397,1400,1403,1406,1409,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1469,1472,1475,1478,1481,1483,1485,1488,1490,1492,1495,1498,1500,1503,1506,1508,1511,1514,1517,1520,1523,1526,1529,1532,1535,1538,1541,1544,1547,1550,1553,1556,1559,1562,1564,1567,1570,1573,1576,1579,1582,1585,1588,1591,1594,1597,1600,1602,1605,1607,1609,1611],{"date":284,"close":285},"2021-08-13",42.439998626708984,{"date":287,"close":288},"2021-08-20",39.84000015258789,{"date":290,"close":291},"2021-08-27",47.02000045776367,{"date":293,"close":294},"2021-09-03",46.40999984741211,{"date":296,"close":297},"2021-09-10",42.75,{"date":299,"close":300},"2021-09-17",47.560001373291016,{"date":302,"close":303},"2021-09-24",50.720001220703125,{"date":305,"close":306},"2021-10-01",53.66999816894531,{"date":308,"close":309},"2021-10-08",53.83000183105469,{"date":311,"close":312},"2021-10-15",57.220001220703125,{"date":314,"close":315},"2021-10-22",56.720001220703125,{"date":317,"close":318},"2021-10-29",54.40999984741211,{"date":320,"close":321},"2021-11-05",49.97999954223633,{"date":323,"close":324},"2021-11-12",50.7599983215332,{"date":326,"close":327},"2021-11-19",50.709999084472656,{"date":329,"close":330},"2021-11-26",46.529998779296875,{"date":332,"close":333},"2021-12-03",46.060001373291016,{"date":335,"close":336},"2021-12-10",51.939998626708984,{"date":338,"close":339},"2021-12-17",48.970001220703125,{"date":341,"close":342},"2021-12-23",52.650001525878906,{"date":344,"close":345},"2021-12-31",55.0099983215332,{"date":347,"close":348},"2022-01-07",50.41999816894531,{"date":350,"close":351},"2022-01-14",48.45000076293945,{"date":353,"close":354},"2022-01-21",43.43000030517578,{"date":356,"close":357},"2022-01-28",44,{"date":359,"close":360},"2022-02-04",46.599998474121094,{"date":362,"close":363},"2022-02-11",51.11000061035156,{"date":365,"close":366},"2022-02-18",50.5,{"date":368,"close":369},"2022-02-25",50.439998626708984,{"date":371,"close":372},"2022-03-04",46.4900016784668,{"date":374,"close":375},"2022-03-11",43.25,{"date":377,"close":378},"2022-03-18",47.20000076293945,{"date":380,"close":381},"2022-03-25",47.849998474121094,{"date":383,"close":384},"2022-04-01",49.09000015258789,{"date":386,"close":387},"2022-04-08",43.150001525878906,{"date":389,"close":360},"2022-04-14",{"date":391,"close":392},"2022-04-22",45.2400016784668,{"date":394,"close":395},"2022-04-29",43.959999084472656,{"date":397,"close":398},"2022-05-06",39.439998626708984,{"date":400,"close":401},"2022-05-13",38.38999938964844,{"date":403,"close":404},"2022-05-20",37.220001220703125,{"date":406,"close":407},"2022-05-27",38.630001068115234,{"date":409,"close":410},"2022-06-03",39.41999816894531,{"date":412,"close":413},"2022-06-10",37.5099983215332,{"date":415,"close":416},"2022-06-17",33.04999923706055,{"date":418,"close":419},"2022-06-24",35.36000061035156,{"date":421,"close":422},"2022-07-01",34.22999954223633,{"date":424,"close":425},"2022-07-08",32.90999984741211,{"date":427,"close":428},"2022-07-15",34.130001068115234,{"date":430,"close":431},"2022-07-22",36.689998626708984,{"date":433,"close":434},"2022-07-29",39.33000183105469,{"date":436,"close":437},"2022-08-05",40.31999969482422,{"date":439,"close":440},"2022-08-12",42.349998474121094,{"date":442,"close":443},"2022-08-19",40.400001525878906,{"date":445,"close":446},"2022-08-26",40.16999816894531,{"date":448,"close":449},"2022-09-02",37.31999969482422,{"date":451,"close":452},"2022-09-09",40.66999816894531,{"date":454,"close":455},"2022-09-16",38.63999938964844,{"date":457,"close":458},"2022-09-23",34.68000030517578,{"date":460,"close":461},"2022-09-30",34.2599983215332,{"date":463,"close":464},"2022-10-07",37.15999984741211,{"date":466,"close":467},"2022-10-14",37.619998931884766,{"date":469,"close":470},"2022-10-21",39.119998931884766,{"date":472,"close":473},"2022-10-28",41.099998474121094,{"date":475,"close":476},"2022-11-04",40,{"date":478,"close":479},"2022-11-11",42.84000015258789,{"date":481,"close":482},"2022-11-18",43.189998626708984,{"date":484,"close":485},"2022-11-25",44.47999954223633,{"date":487,"close":488},"2022-12-02",43.720001220703125,{"date":490,"close":491},"2022-12-09",42.93000030517578,{"date":493,"close":494},"2022-12-16",42.0099983215332,{"date":496,"close":497},"2022-12-23",40.04999923706055,{"date":499,"close":500},"2022-12-30",40.0099983215332,{"date":502,"close":503},"2023-01-06",43.470001220703125,{"date":505,"close":506},"2023-01-13",43.540000915527344,{"date":508,"close":509},"2023-01-20",44.279998779296875,{"date":511,"close":512},"2023-01-27",44.84000015258789,{"date":514,"close":515},"2023-02-03",47.279998779296875,{"date":517,"close":518},"2023-02-10",47.06999969482422,{"date":520,"close":521},"2023-02-17",46.2400016784668,{"date":523,"close":524},"2023-02-24",43.72999954223633,{"date":526,"close":527},"2023-03-03",44.099998474121094,{"date":529,"close":530},"2023-03-10",43.20000076293945,{"date":532,"close":533},"2023-03-17",42.04999923706055,{"date":535,"close":536},"2023-03-24",42.2400016784668,{"date":538,"close":539},"2023-03-31",44.56999969482422,{"date":541,"close":542},"2023-04-06",43.59000015258789,{"date":544,"close":545},"2023-04-14",43.54999923706055,{"date":547,"close":548},"2023-04-21",47.29999923706055,{"date":550,"close":551},"2023-04-28",48.79999923706055,{"date":553,"close":554},"2023-05-05",48.380001068115234,{"date":556,"close":557},"2023-05-12",45.91999816894531,{"date":559,"close":560},"2023-05-19",47.099998474121094,{"date":562,"close":563},"2023-05-26",45.630001068115234,{"date":565,"close":566},"2023-06-02",47.150001525878906,{"date":568,"close":569},"2023-06-09",49,{"date":571,"close":572},"2023-06-16",47.36000061035156,{"date":574,"close":575},"2023-06-23",44.31999969482422,{"date":577,"close":578},"2023-06-30",46.779998779296875,{"date":580,"close":581},"2023-07-07",46.75,{"date":583,"close":584},"2023-07-14",49.06999969482422,{"date":586,"close":587},"2023-07-21",50.65999984741211,{"date":589,"close":590},"2023-07-28",48.279998779296875,{"date":592,"close":593},"2023-08-04",45.150001525878906,{"date":595,"close":596},"2023-08-11",44.36000061035156,{"date":598,"close":599},"2023-08-18",42.09000015258789,{"date":601,"close":602},"2023-08-25",43.130001068115234,{"date":604,"close":605},"2023-09-01",44.5099983215332,{"date":607,"close":608},"2023-09-08",42.7599983215332,{"date":610,"close":611},"2023-09-15",44.470001220703125,{"date":613,"close":614},"2023-09-22",41.79999923706055,{"date":616,"close":617},"2023-09-29",41,{"date":619,"close":620},"2023-10-06",40.34000015258789,{"date":622,"close":623},"2023-10-13",40.470001220703125,{"date":625,"close":626},"2023-10-20",41.5,{"date":628,"close":629},"2023-10-27",39.11000061035156,{"date":631,"close":632},"2023-11-03",42.18000030517578,{"date":634,"close":635},"2023-11-10",42.459999084472656,{"date":637,"close":638},"2023-11-17",44.59000015258789,{"date":640,"close":641},"2023-11-24",45.0099983215332,{"date":643,"close":644},"2023-12-01",46.220001220703125,{"date":646,"close":647},"2023-12-08",46.56999969482422,{"date":649,"close":650},"2023-12-15",49.81999969482422,{"date":652,"close":653},"2023-12-22",52.849998474121094,{"date":655,"close":656},"2023-12-29",53.33000183105469,{"date":658,"close":659},"2024-01-05",50.45000076293945,{"date":661,"close":662},"2024-01-12",49.790000915527344,{"date":664,"close":665},"2024-01-19",54.0099983215332,{"date":667,"close":668},"2024-01-26",54.31999969482422,{"date":670,"close":671},"2024-02-02",55.09000015258789,{"date":673,"close":674},"2024-02-09",58.86000061035156,{"date":676,"close":677},"2024-02-16",58.5,{"date":679,"close":680},"2024-02-23",57.65999984741211,{"date":682,"close":683},"2024-03-01",57.88999938964844,{"date":685,"close":686},"2024-03-08",57.2599983215332,{"date":688,"close":689},"2024-03-15",55.02000045776367,{"date":691,"close":692},"2024-03-22",56.33000183105469,{"date":694,"close":695},"2024-03-28",59.81999969482422,{"date":697,"close":698},"2024-04-05",61.54999923706055,{"date":700,"close":701},"2024-04-12",59.849998474121094,{"date":703,"close":704},"2024-04-19",57.38999938964844,{"date":706,"close":707},"2024-04-26",54.119998931884766,{"date":709,"close":710},"2024-05-03",54.369998931884766,{"date":712,"close":713},"2024-05-10",50.220001220703125,{"date":715,"close":716},"2024-05-17",51.31999969482422,{"date":718,"close":719},"2024-05-24",49.709999084472656,{"date":721,"close":722},"2024-05-31",51.25,{"date":724,"close":725},"2024-06-07",50.40999984741211,{"date":727,"close":728},"2024-06-14",51.5,{"date":730,"close":731},"2024-06-21",52.79999923706055,{"date":733,"close":734},"2024-06-28",54.93000030517578,{"date":736,"close":737},"2024-07-05",54.27000045776367,{"date":739,"close":740},"2024-07-12",58.88999938964844,{"date":742,"close":743},"2024-07-19",58.9900016784668,{"date":745,"close":746},"2024-07-26",57.7599983215332,{"date":748,"close":749},"2024-08-02",51.58000183105469,{"date":751,"close":752},"2024-08-09",54.90999984741211,{"date":754,"close":755},"2024-08-16",55.599998474121094,{"date":757,"close":127},"2024-08-23",{"date":759,"close":760},"2024-08-30",58.279998779296875,{"date":762,"close":763},"2024-09-06",55.040000915527344,{"date":765,"close":766},"2024-09-13",54.20000076293945,{"date":768,"close":769},"2024-09-20",53.40999984741211,{"date":771,"close":772},"2024-09-27",54.70000076293945,{"date":774,"close":775},"2024-10-04",55.75,{"date":777,"close":778},"2024-10-11",52.540000915527344,{"date":780,"close":781},"2024-10-18",52.2599983215332,{"date":783,"close":784},"2024-10-25",52.599998474121094,{"date":786,"close":787},"2024-11-01",51.9900016784668,{"date":789,"close":790},"2024-11-08",53.27000045776367,{"date":792,"close":793},"2024-11-15",50.84000015258789,{"date":795,"close":796},"2024-11-22",50.849998474121094,{"date":798,"close":799},"2024-11-29",50.09000015258789,{"date":801,"close":802},"2024-12-06",49.529998779296875,{"date":804,"close":805},"2024-12-13",49.4900016784668,{"date":807,"close":808},"2024-12-20",45.779998779296875,{"date":810,"close":811},"2024-12-27",46.15999984741211,{"date":813,"close":814},"2025-01-03",44.90999984741211,{"date":816,"close":482},"2025-01-10",{"date":818,"close":819},"2025-01-17",46.72999954223633,{"date":821,"close":822},"2025-01-24",46.31999969482422,{"date":824,"close":825},"2025-01-31",49.04999923706055,{"date":827,"close":828},"2025-02-07",49.25,{"date":830,"close":831},"2025-02-14",52.790000915527344,{"date":833,"close":834},"2025-02-21",51.400001525878906,{"date":836,"close":837},"2025-02-28",49.970001220703125,{"date":839,"close":840},"2025-03-07",47.0099983215332,{"date":842,"close":843},"2025-03-14",45.040000915527344,{"date":845,"close":846},"2025-03-21",44.25,{"date":848,"close":849},"2025-03-28",43.119998931884766,{"date":851,"close":467},"2025-04-04",{"date":853,"close":854},"2025-04-11",40.4900016784668,{"date":856,"close":857},"2025-04-17",40.70000076293945,{"date":859,"close":860},"2025-04-25",42.599998474121094,{"date":862,"close":863},"2025-05-02",43.810001373291016,{"date":865,"close":866},"2025-05-09",44.400001525878906,{"date":868,"close":560},"2025-05-16",{"date":870,"close":871},"2025-05-23",47,{"date":873,"close":874},"2025-05-30",48.06999969482422,{"date":876,"close":877},"2025-06-06",50.040000915527344,{"date":879,"close":880},"2025-06-13",47.72999954223633,{"date":882,"close":883},"2025-06-20",50.22999954223633,{"date":885,"close":886},"2025-06-27",51.849998474121094,{"date":888,"close":889},"2025-07-03",54.720001220703125,{"date":891,"close":892},"2025-07-11",56.130001068115234,{"date":894,"close":895},"2025-07-18",54.880001068115234,{"date":897,"close":766},"2025-07-25",{"date":899,"close":900},"2025-08-01",60.540000915527344,{"date":902,"close":903},"2025-08-08",56.290000915527344,{"date":905,"close":906},"2025-08-11",57.130001068115234,{"date":908,"close":909},"2025-08-12",60.220001220703125,{"date":911,"close":912},"2025-08-13",60.91999816894531,{"date":914,"close":915},"2025-08-14",60.58000183105469,{"date":917,"close":918},"2025-08-15",59.040000915527344,{"date":920,"close":921},"2025-08-18",59.5,{"date":923,"close":909},"2025-08-19",{"date":925,"close":926},"2025-08-20",59.65999984741211,{"date":928,"close":929},"2025-08-21",59.79999923706055,{"date":931,"close":932},"2025-08-22",61.439998626708984,{"date":934,"close":935},"2025-08-25",61.93000030517578,{"date":937,"close":938},"2025-08-26",62.56999969482422,{"date":940,"close":941},"2025-08-27",62.970001220703125,{"date":943,"close":944},"2025-08-28",62.959999084472656,{"date":946,"close":947},"2025-08-29",61.869998931884766,{"date":949,"close":950},"2025-09-02",62.43000030517578,{"date":952,"close":953},"2025-09-03",61.90999984741211,{"date":955,"close":956},"2025-09-04",61.970001220703125,{"date":958,"close":959},"2025-09-05",62.2599983215332,{"date":961,"close":962},"2025-09-08",61.369998931884766,{"date":964,"close":965},"2025-09-09",60.97999954223633,{"date":967,"close":968},"2025-09-10",61.5099983215332,{"date":970,"close":971},"2025-09-11",61.66999816894531,{"date":973,"close":974},"2025-09-12",61.34000015258789,{"date":976,"close":977},"2025-09-15",61.08000183105469,{"date":979,"close":980},"2025-09-16",59.709999084472656,{"date":982,"close":983},"2025-09-17",60.630001068115234,{"date":985,"close":986},"2025-09-18",60.9900016784668,{"date":988,"close":989},"2025-09-19",60.7599983215332,{"date":991,"close":992},"2025-09-22",60.63999938964844,{"date":994,"close":995},"2025-09-23",61.58000183105469,{"date":997,"close":998},"2025-09-24",61,{"date":1000,"close":1001},"2025-09-25",59.97999954223633,{"date":1003,"close":1004},"2025-09-26",61.72999954223633,{"date":1006,"close":1007},"2025-09-29",62.72999954223633,{"date":1009,"close":1010},"2025-09-30",61.060001373291016,{"date":1012,"close":1013},"2025-10-01",60.75,{"date":1015,"close":932},"2025-10-02",{"date":1017,"close":1018},"2025-10-03",60.400001525878906,{"date":1020,"close":1021},"2025-10-06",59.459999084472656,{"date":1023,"close":1024},"2025-10-07",57.58000183105469,{"date":1026,"close":1027},"2025-10-08",57.310001373291016,{"date":1029,"close":1030},"2025-10-09",57.47999954223633,{"date":1032,"close":1033},"2025-10-10",55.72999954223633,{"date":1035,"close":1036},"2025-10-13",55.86000061035156,{"date":1038,"close":1039},"2025-10-14",57.66999816894531,{"date":1041,"close":1042},"2025-10-15",58.40999984741211,{"date":1044,"close":1045},"2025-10-16",58.45000076293945,{"date":1047,"close":1048},"2025-10-17",58.66999816894531,{"date":1050,"close":1051},"2025-10-20",59.43000030517578,{"date":1053,"close":1054},"2025-10-21",60.119998931884766,{"date":1056,"close":1057},"2025-10-22",60.650001525878906,{"date":1059,"close":1060},"2025-10-23",61.470001220703125,{"date":1062,"close":1063},"2025-10-24",59.06999969482422,{"date":1065,"close":1066},"2025-10-27",58.439998626708984,{"date":1068,"close":1069},"2025-10-28",59.2400016784668,{"date":1071,"close":1072},"2025-10-29",52.290000915527344,{"date":1074,"close":1075},"2025-10-30",53.790000915527344,{"date":1077,"close":1078},"2025-10-31",53.310001373291016,{"date":1080,"close":1081},"2025-11-03",54.06999969482422,{"date":1083,"close":1084},"2025-11-04",54.040000915527344,{"date":1086,"close":1087},"2025-11-05",54.43000030517578,{"date":1089,"close":1090},"2025-11-06",55.22999954223633,{"date":1092,"close":1093},"2025-11-07",57.83000183105469,{"date":1095,"close":1063},"2025-11-10",{"date":1097,"close":1098},"2025-11-11",58.720001220703125,{"date":1100,"close":1101},"2025-11-12",58.22999954223633,{"date":1103,"close":1104},"2025-11-13",58.95000076293945,{"date":1106,"close":1107},"2025-11-14",57.36000061035156,{"date":1109,"close":1110},"2025-11-17",53.9900016784668,{"date":1112,"close":1113},"2025-11-18",55.279998779296875,{"date":1115,"close":1116},"2025-11-19",54.709999084472656,{"date":1118,"close":1119},"2025-11-20",54.33000183105469,{"date":1121,"close":1122},"2025-11-21",55.790000915527344,{"date":1124,"close":1125},"2025-11-24",55.400001525878906,{"date":1127,"close":1128},"2025-11-25",57.97999954223633,{"date":1130,"close":1131},"2025-11-26",58.83000183105469,{"date":1133,"close":1134},"2025-11-28",58.56999969482422,{"date":1136,"close":1137},"2025-12-01",58.7400016784668,{"date":1139,"close":1140},"2025-12-02",59.209999084472656,{"date":1142,"close":1101},"2025-12-03",{"date":1144,"close":692},"2025-12-04",{"date":1146,"close":1147},"2025-12-05",56.22999954223633,{"date":1149,"close":1150},"2025-12-08",56.209999084472656,{"date":1152,"close":1153},"2025-12-09",56.41999816894531,{"date":1155,"close":1156},"2025-12-10",57.439998626708984,{"date":1158,"close":1159},"2025-12-11",61.13999938964844,{"date":1161,"close":1162},"2025-12-12",60.970001220703125,{"date":1164,"close":1165},"2025-12-15",62.099998474121094,{"date":1167,"close":1168},"2025-12-16",62.66999816894531,{"date":1170,"close":1171},"2025-12-17",63.08000183105469,{"date":1173,"close":1174},"2025-12-18",62.709999084472656,{"date":1176,"close":1177},"2025-12-19",63.130001068115234,{"date":1179,"close":1180},"2025-12-22",63.58000183105469,{"date":1182,"close":1183},"2025-12-23",62.5099983215332,{"date":1185,"close":1186},"2025-12-24",62.04999923706055,{"date":1188,"close":1189},"2025-12-26",62.7400016784668,{"date":1191,"close":1192},"2025-12-29",62.7599983215332,{"date":1194,"close":1195},"2025-12-30",63.029998779296875,{"date":1197,"close":1198},"2025-12-31",61.95000076293945,{"date":1200,"close":941},"2026-01-02",{"date":1202,"close":947},"2026-01-05",{"date":1204,"close":1205},"2026-01-06",62.09000015258789,{"date":1207,"close":1208},"2026-01-07",61.27000045776367,{"date":1210,"close":1211},"2026-01-08",63.650001525878906,{"date":1213,"close":1214},"2026-01-09",62.650001525878906,{"date":1216,"close":947},"2026-01-12",{"date":1218,"close":1219},"2026-01-13",62.380001068115234,{"date":1221,"close":947},"2026-01-14",{"date":1223,"close":1224},"2026-01-15",63.560001373291016,{"date":1226,"close":1195},"2026-01-16",{"date":1228,"close":1229},"2026-01-20",61.40999984741211,{"date":1231,"close":1232},"2026-01-21",62.16999816894531,{"date":1234,"close":1235},"2026-01-22",61.5,{"date":1237,"close":1208},"2026-01-23",{"date":1239,"close":1240},"2026-01-26",61.56999969482422,{"date":1242,"close":1018},"2026-01-27",{"date":1244,"close":1245},"2026-01-28",61.2400016784668,{"date":1247,"close":1248},"2026-01-29",62.45000076293945,{"date":1250,"close":1177},"2026-01-30",{"date":1252,"close":1253},"2026-02-02",63.34000015258789,{"date":1255,"close":1256},"2026-02-03",63.459999084472656,{"date":1258,"close":1259},"2026-02-04",63.959999084472656,{"date":1261,"close":938},"2026-02-05",{"date":1263,"close":1264},"2026-02-06",65.44999694824219,{"date":1266,"close":1267},"2026-02-09",65.51000213623047,{"date":186,"close":1269},66.79000091552734,{"date":1271,"close":1272},"2026-02-11",64.87000274658203,{"date":169,"close":1205},{"date":1275,"close":1276},"2026-02-13",61.599998474121094,{"date":1278,"close":1279},"2026-02-17",63.18000030517578,{"date":1281,"close":1282},"2026-02-18",65.58000183105469,{"date":1284,"close":1285},"2026-02-19",66.08000183105469,{"date":1287,"close":1288},"2026-02-20",64.0199966430664,{"date":1290,"close":1291},"2026-02-23",60.529998779296875,{"date":1293,"close":1294},"2026-02-24",61.779998779296875,{"date":1296,"close":1297},"2026-02-25",61.52000045776367,{"date":1299,"close":1300},"2026-02-26",62.52000045776367,{"date":1302,"close":1303},"2026-02-27",60.54999923706055,{"date":1305,"close":1303},"2026-03-02",{"date":160,"close":1307},60.69499969482422,{"date":1309,"close":1001},"2026-03-04",{"date":1311,"close":929},"2026-03-05",{"date":1313,"close":1314},"2026-03-06",57.70000076293945,{"date":1316,"close":1317},"2026-03-09",58.09000015258789,{"date":1319,"close":1320},"2026-03-10",58.150001525878906,{"date":1322,"close":1323},"2026-03-11",59,{"date":1325,"close":1326},"2026-03-12",57.709999084472656,{"date":1328,"close":1329},"2026-03-13",57.84000015258789,{"date":1331,"close":1332},"2026-03-16",57.77000045776367,{"date":1334,"close":743},"2026-03-17",{"date":139,"close":1320},{"date":1337,"close":1338},"2026-03-19",59.86000061035156,{"date":1340,"close":1341},"2026-03-20",57.52000045776367,{"date":1343,"close":1344},"2026-03-23",58.08000183105469,{"date":1346,"close":1137},"2026-03-24",{"date":1348,"close":1349},"2026-03-25",58.75,{"date":1351,"close":1352},"2026-03-26",55.7400016784668,{"date":1354,"close":1355},"2026-03-27",53.88999938964844,{"date":1357,"close":1358},"2026-03-30",52.189998626708984,{"date":235,"close":1360},53.36000061035156,{"date":1362,"close":1363},"2026-04-01",54.959999084472656,{"date":1365,"close":763},"2026-04-02",{"date":1367,"close":1352},"2026-04-06",{"date":1369,"close":1370},"2026-04-07",55.689998626708984,{"date":1372,"close":1373},"2026-04-08",57.06999969482422,{"date":1375,"close":1376},"2026-04-09",56.400001525878906,{"date":1378,"close":1379},"2026-04-10",56.20000076293945,{"date":1381,"close":1382},"2026-04-13",56.540000915527344,{"date":1384,"close":1385},"2026-04-14",57.599998474121094,{"date":1387,"close":1388},"2026-04-15",56.58000183105469,{"date":1390,"close":1391},"2026-04-16",56.54999923706055,{"date":1393,"close":1394},"2026-04-17",56.90999984741211,{"date":1396,"close":903},"2026-04-20",{"date":1398,"close":1399},"2026-04-21",55.84000015258789,{"date":1401,"close":1402},"2026-04-22",55.65999984741211,{"date":1404,"close":1405},"2026-04-23",55.59000015258789,{"date":1407,"close":1408},"2026-04-24",54.08000183105469,{"date":1410,"close":1087},"2026-04-27",{"date":1412,"close":1413},"2026-04-28",55.529998779296875,{"date":1415,"close":1416},"2026-04-29",56.060001373291016,{"date":1418,"close":1419},"2026-04-30",53.959999084472656,{"date":1421,"close":1422},"2026-05-01",52.779998779296875,{"date":1424,"close":1425},"2026-05-04",51.68000030517578,{"date":1427,"close":1428},"2026-05-05",52.91999816894531,{"date":1430,"close":1431},"2026-05-06",52.93000030517578,{"date":1433,"close":1434},"2026-05-07",53.7400016784668,{"date":1436,"close":1437},"2026-05-08",54.47999954223633,{"date":1439,"close":1440},"2026-05-11",52.560001373291016,{"date":1442,"close":1443},"2026-05-12",53.029998779296875,{"date":1445,"close":1446},"2026-05-13",51.040000915527344,{"date":1448,"close":1449},"2026-05-14",51.560001373291016,{"date":1451,"close":1452},"2026-05-15",51.439998626708984,{"date":1454,"close":1455},"2026-05-18",52.119998931884766,{"date":1457,"close":1458},"2026-05-19",51.59000015258789,{"date":1460,"close":1461},"2026-05-20",52.45000076293945,{"date":1463,"close":1464},"2026-05-21",53.369998931884766,{"date":1466,"close":1467},"2026-05-22",55.380001068115234,{"date":124,"close":312},{"date":1470,"close":1471},"2026-05-27",57.5099983215332,{"date":1473,"close":1474},"2026-05-28",57.779998779296875,{"date":1476,"close":1477},"2026-05-29",58.380001068115234,{"date":1479,"close":1480},"2026-06-01",58.779998779296875,{"date":1482,"close":1107},"2026-06-02",{"date":1484,"close":1394},"2026-06-03",{"date":1486,"close":1487},"2026-06-04",56.72999954223633,{"date":1489,"close":704},"2026-06-05",{"date":1491,"close":1317},"2026-06-08",{"date":1493,"close":1494},"2026-06-09",59.77000045776367,{"date":1496,"close":1497},"2026-06-10",62.08000183105469,{"date":85,"close":1499},62.31999969482422,{"date":1501,"close":1502},"2026-06-12",63.11000061035156,{"date":1504,"close":1505},"2026-06-15",61.130001068115234,{"date":1507,"close":912},"2026-06-16",{"date":1509,"close":1510},"2026-06-17",59.130001068115234,{"date":1512,"close":1513},"2026-06-18",61.33000183105469,{"date":1515,"close":1516},"2026-06-22",60.45000076293945,{"date":1518,"close":1519},"2026-06-23",61.02000045776367,{"date":1521,"close":1522},"2026-06-24",62.5,{"date":1524,"close":1525},"2026-06-25",63.56999969482422,{"date":1527,"close":1528},"2026-06-26",67.26000213623047,{"date":1530,"close":1531},"2026-06-29",65.88999938964844,{"date":1533,"close":1534},"2026-06-30",65.05999755859375,{"date":1536,"close":1537},"2026-07-01",64.19000244140625,{"date":1539,"close":1540},"2026-07-02",65.5999984741211,{"date":1542,"close":1543},"2026-07-06",65.04000091552734,{"date":1545,"close":1546},"2026-07-07",66.16000366210938,{"date":1548,"close":1549},"2026-07-08",63.31999969482422,{"date":1551,"close":1552},"2026-07-09",63.4900016784668,{"date":1554,"close":1555},"2026-07-10",64.20999908447266,{"date":1557,"close":1558},"2026-07-13",64.41000366210938,{"date":1560,"close":1561},"2026-07-14",64,{"date":1563,"close":1267},"2026-07-15",{"date":1565,"close":1566},"2026-07-16",66.7300033569336,{"date":1568,"close":1569},"2026-07-17",64.75,{"date":1571,"close":1572},"2026-07-20",64.94000244140625,{"date":1574,"close":1575},"2026-07-21",64.22000122070312,{"date":1577,"close":1578},"2026-07-22",63.88999938964844,{"date":1580,"close":1581},"2026-07-23",62.779998779296875,{"date":1583,"close":1584},"2026-07-24",63.91999816894531,{"date":1586,"close":1587},"2026-07-27",65.06999969482422,{"date":1589,"close":1590},"2026-07-28",66.12999725341797,{"date":1592,"close":1593},"2026-07-29",65.61000061035156,{"date":1595,"close":1596},"2026-07-30",64.93000030517578,{"date":1598,"close":1599},"2026-07-31",64.44000244140625,{"date":1601,"close":1593},"2026-08-03",{"date":1603,"close":1604},"2026-08-04",64.2699966430664,{"date":1606,"close":1162},"2026-08-05",{"date":47,"close":1608},62.90999984741211,{"date":72,"close":1610},61.880001068115234,{"date":233,"close":1612},61.290000915527344,{"count":234,"fetchedAt":1614,"source":228},"2026-08-11T04:06:25.526Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1616},"\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>",1786421185364]