[{"data":1,"prerenderedAt":1507},["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-WMG":25,"$f-CwLdLhxnxUTiXxhMuYOgWPleo9BttKK-VL5u1ClLjI":26,"ticker-mcap-WMG":167,"ticker-profile-WMG":173,"ticker-earnings-WMG":187,"ticker-congress-WMG":191},{"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":163},{"identity":28,"transactions":33,"sectorSlug":143,"relatedTickers":144},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1319161","Warner Music Group Corp.","Services","WMG",[34,48,52,57,62,68,74,85,92,100,107,113,116,118,122,126,130,135],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-06-04T00:00:00.000Z","0001193125-26-257681-0","4","Hertz Noreena","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1807354\u002F000119312526257681\u002F0001193125-26-257681-index.htm",38,32277,"A","2026-06-02","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":49,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-257677-0","Dopfner Mathias","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1370931\u002F000119312526257677\u002F0001193125-26-257677-index.htm",{"cik":29,"filedAt":35,"filingId":53,"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":54,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":55,"shares":42,"sharesOwnedAfter":56,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-257676-0","Dubuc Nancy","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1874269\u002F000119312526257676\u002F0001193125-26-257676-index.htm",29944,{"cik":29,"filedAt":35,"filingId":58,"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":59,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":60,"shares":42,"sharesOwnedAfter":61,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-257678-0","Kurzman Cecelia","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1570004\u002F000119312526257678\u002F0001193125-26-257678-index.htm",34221,{"cik":29,"filedAt":35,"filingId":63,"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":64,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-257679-0","Lynton Michael","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1606115\u002F000119312526257679\u002F0001193125-26-257679-index.htm",56,53716,{"cik":29,"filedAt":35,"filingId":69,"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":70,"ownerTitle":39,"ownershipType":71,"pricePerShare":4,"rawFilingUrl":72,"shares":42,"sharesOwnedAfter":73,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-257682-0","Kreiz Ynon","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1708842\u002F000119312526257682\u002F0001193125-26-257682-index.htm",36865,{"cik":29,"filedAt":75,"filingId":76,"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":77,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":82,"transactionDate":83,"intentLabel":84,"signalQuality":47},"2026-05-26T00:00:00.000Z","0001193125-26-239584-0","ZERZA ARMIN","COO & CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1855951\u002F000119312526239584\u002F0001193125-26-239584-index.htm",27521,408666,"G","2026-05-21","Gift",{"cik":29,"filedAt":86,"filingId":87,"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":77,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":44,"transactionDate":91,"intentLabel":46,"signalQuality":47},"2026-05-18T00:00:00.000Z","0001193125-26-229111-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1855951\u002F000119312526229111\u002F0001193125-26-229111-index.htm",209132,463251,"2026-05-12",{"cik":29,"filedAt":86,"filingId":93,"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":77,"ownerTitle":78,"ownershipType":40,"pricePerShare":94,"rawFilingUrl":88,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":98,"transactionDate":91,"intentLabel":99,"signalQuality":47},"0001193125-26-229111-1",33.6,27064,436187,909350.4,"F","Tax withholding",{"cik":29,"filedAt":101,"filingId":102,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":44,"transactionDate":106,"intentLabel":46,"signalQuality":47},"2026-03-06T00:00:00.000Z","0001193125-26-097041-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1807354\u002F000119312526097041\u002F0001193125-26-097041-index.htm",6186,32239,"2026-03-04",{"cik":29,"filedAt":101,"filingId":108,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":109,"rawFilingUrl":103,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":98,"transactionDate":106,"intentLabel":99,"signalQuality":47},"0001193125-26-097041-1",28.29,1629,30610,46084.409999999996,{"cik":29,"filedAt":101,"filingId":114,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":115,"shares":104,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":44,"transactionDate":106,"intentLabel":46,"signalQuality":47},"0001193125-26-097040-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1370931\u002F000119312526097040\u002F0001193125-26-097040-index.htm",{"cik":29,"filedAt":101,"filingId":117,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":109,"rawFilingUrl":115,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":98,"transactionDate":106,"intentLabel":99,"signalQuality":47},"0001193125-26-097040-1",{"cik":29,"filedAt":101,"filingId":119,"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":70,"ownerTitle":39,"ownershipType":71,"pricePerShare":4,"rawFilingUrl":120,"shares":104,"sharesOwnedAfter":121,"totalValue":4,"transactionCode":44,"transactionDate":106,"intentLabel":46,"signalQuality":47},"0001193125-26-097031-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1708842\u002F000119312526097031\u002F0001193125-26-097031-index.htm",36827,{"cik":29,"filedAt":101,"filingId":123,"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":54,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":124,"shares":104,"sharesOwnedAfter":125,"totalValue":4,"transactionCode":44,"transactionDate":106,"intentLabel":46,"signalQuality":47},"0001193125-26-097037-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1874269\u002F000119312526097037\u002F0001193125-26-097037-index.htm",29906,{"cik":29,"filedAt":101,"filingId":127,"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":59,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":128,"shares":104,"sharesOwnedAfter":129,"totalValue":4,"transactionCode":44,"transactionDate":106,"intentLabel":46,"signalQuality":47},"0001193125-26-097029-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1570004\u002F000119312526097029\u002F0001193125-26-097029-index.htm",34183,{"cik":29,"filedAt":101,"filingId":131,"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":64,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":134,"totalValue":4,"transactionCode":44,"transactionDate":106,"intentLabel":46,"signalQuality":47},"0001193125-26-097039-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1606115\u002F000119312526097039\u002F0001193125-26-097039-index.htm",9014,53660,{"cik":29,"filedAt":136,"filingId":137,"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":138,"ownerTitle":139,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":140,"shares":141,"sharesOwnedAfter":141,"totalValue":4,"transactionCode":44,"transactionDate":142,"intentLabel":46,"signalQuality":47},"2026-02-13T00:00:00.000Z","0001193125-26-051978-0","Karp Hannah Jasmine","EVP, Chief Comm. Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2111200\u002F000119312526051978\u002F0001193125-26-051978-index.htm",19225,"2026-02-12","services",[145,148,151,154,157,160],{"ticker":146,"issuerName":147},"SE","Sea Ltd",{"ticker":149,"issuerName":150},"APP","AppLovin Corp",{"ticker":152,"issuerName":153},"UBER","Uber Technologies, Inc",{"ticker":155,"issuerName":156},"GOOGL","Alphabet Inc.",{"ticker":158,"issuerName":159},"DASH","DoorDash, Inc.",{"ticker":161,"issuerName":162},"NFLX","NETFLIX INC",{"count":164,"fetchedAt":165,"source":166},18,"2026-08-12T08:16:22.673Z","sqlite",{"data":168,"meta":170},{"value":25,"quality":169,"closeDate":25,"ageDays":25,"sharesAsOf":25},"unknown",{"count":171,"fetchedAt":172,"source":166},1,"2026-08-12T08:16:22.675Z",{"data":174,"meta":186},{"ticker":32,"ceo":175,"industry":176,"fullTimeEmployees":177,"ipoDate":178,"country":179,"state":180,"city":181,"website":182,"exchangeShort":25,"marketCap":25,"beta":183,"range52w":184,"fetchedAt":185},"Robert Kyncl","Entertainment",5500,"2020-06-03","US","NY","New York City","https:\u002F\u002Fwww.wmg.com",1.291,"23.34-35.42","2026-08-07T12:05:52.643Z",{"count":171,"fetchedAt":172,"source":166},{"data":188,"meta":190},{"ticker":32,"points":189},[],{"count":171,"fetchedAt":172,"source":166},{"data":192,"meta":1505},{"congressTrades":193,"insiderTrades":194,"priceHistory":213,"ticker":32},[],[195,196,197,198,199,200,201,202,203,204,205,206,207,208,209,210,211,212],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":53,"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":54,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":55,"shares":42,"sharesOwnedAfter":56,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":58,"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":59,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":60,"shares":42,"sharesOwnedAfter":61,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":63,"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":64,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":69,"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":70,"ownerTitle":39,"ownershipType":71,"pricePerShare":4,"rawFilingUrl":72,"shares":42,"sharesOwnedAfter":73,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":75,"filingId":76,"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":77,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":82,"transactionDate":83},{"cik":29,"filedAt":86,"filingId":87,"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":77,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":44,"transactionDate":91},{"cik":29,"filedAt":86,"filingId":93,"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":77,"ownerTitle":78,"ownershipType":40,"pricePerShare":94,"rawFilingUrl":88,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":98,"transactionDate":91},{"cik":29,"filedAt":101,"filingId":102,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":44,"transactionDate":106},{"cik":29,"filedAt":101,"filingId":108,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":109,"rawFilingUrl":103,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":98,"transactionDate":106},{"cik":29,"filedAt":101,"filingId":114,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":115,"shares":104,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":44,"transactionDate":106},{"cik":29,"filedAt":101,"filingId":117,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":109,"rawFilingUrl":115,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":98,"transactionDate":106},{"cik":29,"filedAt":101,"filingId":119,"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":70,"ownerTitle":39,"ownershipType":71,"pricePerShare":4,"rawFilingUrl":120,"shares":104,"sharesOwnedAfter":121,"totalValue":4,"transactionCode":44,"transactionDate":106},{"cik":29,"filedAt":101,"filingId":123,"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":54,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":124,"shares":104,"sharesOwnedAfter":125,"totalValue":4,"transactionCode":44,"transactionDate":106},{"cik":29,"filedAt":101,"filingId":127,"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":59,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":128,"shares":104,"sharesOwnedAfter":129,"totalValue":4,"transactionCode":44,"transactionDate":106},{"cik":29,"filedAt":101,"filingId":131,"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":64,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":134,"totalValue":4,"transactionCode":44,"transactionDate":106},{"cik":29,"filedAt":136,"filingId":137,"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":138,"ownerTitle":139,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":140,"shares":141,"sharesOwnedAfter":141,"totalValue":4,"transactionCode":44,"transactionDate":142},[214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,435,438,441,444,447,450,453,456,459,462,465,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,550,553,556,559,561,564,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,613,616,618,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,703,706,708,711,714,717,720,723,725,727,730,733,736,739,742,745,748,751,754,756,759,762,765,768,771,774,777,780,782,785,788,791,794,797,800,803,806,809,812,814,817,820,823,826,829,832,835,838,841,844,846,848,851,854,857,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,915,918,921,924,927,930,932,935,938,940,942,944,947,950,953,955,958,960,963,965,967,969,971,974,977,979,982,984,987,990,993,996,998,1001,1003,1006,1009,1012,1015,1017,1019,1022,1025,1027,1030,1033,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1067,1069,1072,1075,1077,1080,1083,1086,1088,1090,1093,1095,1098,1100,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1146,1149,1152,1154,1157,1160,1163,1166,1169,1172,1175,1177,1178,1181,1183,1186,1189,1192,1195,1198,1201,1204,1207,1209,1212,1214,1216,1219,1222,1225,1228,1231,1234,1236,1239,1242,1245,1248,1251,1254,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1294,1296,1299,1302,1305,1307,1310,1313,1316,1319,1321,1324,1327,1329,1332,1334,1337,1340,1342,1344,1346,1348,1350,1353,1356,1359,1361,1363,1366,1368,1370,1373,1375,1377,1378,1380,1382,1384,1387,1390,1393,1395,1398,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1438,1440,1443,1445,1447,1450,1453,1456,1458,1460,1463,1466,1468,1471,1474,1476,1479,1482,1484,1487,1490,1493,1496,1499,1502],{"date":215,"close":216},"2021-08-13",35.2599983215332,{"date":218,"close":219},"2021-08-20",36.439998626708984,{"date":221,"close":222},"2021-08-27",37.9900016784668,{"date":224,"close":225},"2021-09-03",38.130001068115234,{"date":227,"close":228},"2021-09-10",40,{"date":230,"close":231},"2021-09-17",41.40999984741211,{"date":233,"close":234},"2021-09-24",44.209999084472656,{"date":236,"close":237},"2021-10-01",44.66999816894531,{"date":239,"close":240},"2021-10-08",45.18000030517578,{"date":242,"close":243},"2021-10-15",47.130001068115234,{"date":245,"close":246},"2021-10-22",47.72999954223633,{"date":248,"close":249},"2021-10-29",49.4900016784668,{"date":251,"close":252},"2021-11-05",48.189998626708984,{"date":254,"close":255},"2021-11-12",48.349998474121094,{"date":257,"close":258},"2021-11-19",43.310001373291016,{"date":260,"close":261},"2021-11-26",42.97999954223633,{"date":263,"close":264},"2021-12-03",41.869998931884766,{"date":266,"close":267},"2021-12-10",40.810001373291016,{"date":269,"close":270},"2021-12-17",40.33000183105469,{"date":272,"close":273},"2021-12-23",43.52000045776367,{"date":275,"close":276},"2021-12-31",43.18000030517578,{"date":278,"close":279},"2022-01-07",39.91999816894531,{"date":281,"close":282},"2022-01-14",40.27000045776367,{"date":284,"close":285},"2022-01-21",39.150001525878906,{"date":287,"close":288},"2022-01-28",41.2599983215332,{"date":290,"close":291},"2022-02-04",41.97999954223633,{"date":293,"close":294},"2022-02-11",38.310001373291016,{"date":296,"close":297},"2022-02-18",36.630001068115234,{"date":299,"close":300},"2022-02-25",36.5099983215332,{"date":302,"close":303},"2022-03-04",33.02000045776367,{"date":305,"close":306},"2022-03-11",31.790000915527344,{"date":308,"close":309},"2022-03-18",37.209999084472656,{"date":311,"close":312},"2022-03-25",37.90999984741211,{"date":314,"close":315},"2022-04-01",36.97999954223633,{"date":317,"close":318},"2022-04-08",37.29999923706055,{"date":320,"close":321},"2022-04-14",35.650001525878906,{"date":323,"close":324},"2022-04-22",31.34000015258789,{"date":326,"close":327},"2022-04-29",29.770000457763672,{"date":329,"close":330},"2022-05-06",29.139999389648438,{"date":332,"close":333},"2022-05-13",29.079999923706055,{"date":335,"close":336},"2022-05-20",29.760000228881836,{"date":338,"close":339},"2022-05-27",29.719999313354492,{"date":341,"close":342},"2022-06-03",29.420000076293945,{"date":344,"close":345},"2022-06-10",27.40999984741211,{"date":347,"close":348},"2022-06-17",25.09000015258789,{"date":350,"close":351},"2022-06-24",26.190000534057617,{"date":353,"close":354},"2022-07-01",24.56999969482422,{"date":356,"close":357},"2022-07-08",25.280000686645508,{"date":359,"close":360},"2022-07-15",25.739999771118164,{"date":362,"close":363},"2022-07-22",27.489999771118164,{"date":365,"close":366},"2022-07-29",30,{"date":368,"close":369},"2022-08-05",31.5,{"date":371,"close":372},"2022-08-12",30.299999237060547,{"date":374,"close":375},"2022-08-19",28.329999923706055,{"date":377,"close":378},"2022-08-26",27.399999618530273,{"date":380,"close":381},"2022-09-02",26.790000915527344,{"date":383,"close":384},"2022-09-09",28.139999389648438,{"date":386,"close":387},"2022-09-16",26.850000381469727,{"date":389,"close":390},"2022-09-23",25.040000915527344,{"date":392,"close":393},"2022-09-30",23.209999084472656,{"date":395,"close":396},"2022-10-07",22.780000686645508,{"date":398,"close":399},"2022-10-14",23.219999313354492,{"date":401,"close":402},"2022-10-21",23.850000381469727,{"date":404,"close":405},"2022-10-28",26.200000762939453,{"date":407,"close":408},"2022-11-04",25.530000686645508,{"date":410,"close":411},"2022-11-11",28.469999313354492,{"date":413,"close":414},"2022-11-18",27.3799991607666,{"date":416,"close":417},"2022-11-25",32.599998474121094,{"date":419,"close":420},"2022-12-02",34.34000015258789,{"date":422,"close":423},"2022-12-09",33.310001373291016,{"date":425,"close":426},"2022-12-16",33.63999938964844,{"date":428,"close":429},"2022-12-23",35.619998931884766,{"date":431,"close":432},"2022-12-30",35.02000045776367,{"date":434,"close":312},"2023-01-06",{"date":436,"close":437},"2023-01-13",32.58000183105469,{"date":439,"close":440},"2023-01-20",35.56999969482422,{"date":442,"close":443},"2023-01-27",35.77000045776367,{"date":445,"close":446},"2023-02-03",37.040000915527344,{"date":448,"close":449},"2023-02-10",34.33000183105469,{"date":451,"close":452},"2023-02-17",33.189998626708984,{"date":454,"close":455},"2023-02-24",32.20000076293945,{"date":457,"close":458},"2023-03-03",31.809999465942383,{"date":460,"close":461},"2023-03-10",29.75,{"date":463,"close":464},"2023-03-17",30.209999084472656,{"date":466,"close":369},"2023-03-24",{"date":468,"close":469},"2023-03-31",33.369998931884766,{"date":471,"close":472},"2023-04-06",31.540000915527344,{"date":474,"close":475},"2023-04-14",31.360000610351562,{"date":477,"close":478},"2023-04-21",31.1299991607666,{"date":480,"close":481},"2023-04-28",30.469999313354492,{"date":483,"close":484},"2023-05-05",27.559999465942383,{"date":486,"close":487},"2023-05-12",25.290000915527344,{"date":489,"close":490},"2023-05-19",25.6200008392334,{"date":492,"close":493},"2023-05-26",24.959999084472656,{"date":495,"close":496},"2023-06-02",24.34000015258789,{"date":498,"close":499},"2023-06-09",24.84000015258789,{"date":501,"close":502},"2023-06-16",27.15999984741211,{"date":504,"close":505},"2023-06-23",26.06999969482422,{"date":507,"close":508},"2023-06-30",26.09000015258789,{"date":510,"close":511},"2023-07-07",28.010000228881836,{"date":513,"close":514},"2023-07-14",28.8700008392334,{"date":516,"close":517},"2023-07-21",31.030000686645508,{"date":519,"close":520},"2023-07-28",31.920000076293945,{"date":522,"close":523},"2023-08-04",31.170000076293945,{"date":525,"close":526},"2023-08-11",32.900001525878906,{"date":528,"close":529},"2023-08-18",32.4900016784668,{"date":531,"close":532},"2023-08-25",32.47999954223633,{"date":534,"close":535},"2023-09-01",33.650001525878906,{"date":537,"close":538},"2023-09-08",32.84000015258789,{"date":540,"close":541},"2023-09-15",32.27000045776367,{"date":543,"close":544},"2023-09-22",30.690000534057617,{"date":546,"close":547},"2023-09-29",31.399999618530273,{"date":549,"close":526},"2023-10-06",{"date":551,"close":552},"2023-10-13",32.380001068115234,{"date":554,"close":555},"2023-10-20",31.579999923706055,{"date":557,"close":558},"2023-10-27",30.829999923706055,{"date":560,"close":526},"2023-11-03",{"date":562,"close":563},"2023-11-10",32.650001525878906,{"date":565,"close":458},"2023-11-17",{"date":567,"close":568},"2023-11-24",33.31999969482422,{"date":570,"close":571},"2023-12-01",34.59000015258789,{"date":573,"close":574},"2023-12-08",33.93000030517578,{"date":576,"close":577},"2023-12-15",33.59000015258789,{"date":579,"close":580},"2023-12-22",35.290000915527344,{"date":582,"close":583},"2023-12-29",35.790000915527344,{"date":585,"close":586},"2024-01-05",34.099998474121094,{"date":588,"close":589},"2024-01-12",35.54999923706055,{"date":591,"close":592},"2024-01-19",36.400001525878906,{"date":594,"close":595},"2024-01-26",37.22999954223633,{"date":597,"close":598},"2024-02-02",36.65999984741211,{"date":600,"close":601},"2024-02-09",35.709999084472656,{"date":603,"close":604},"2024-02-16",35.540000915527344,{"date":606,"close":607},"2024-02-23",34.380001068115234,{"date":609,"close":610},"2024-03-01",35.47999954223633,{"date":612,"close":574},"2024-03-08",{"date":614,"close":615},"2024-03-15",32.939998626708984,{"date":617,"close":437},"2024-03-22",{"date":619,"close":303},"2024-03-28",{"date":621,"close":622},"2024-04-05",33.33000183105469,{"date":624,"close":625},"2024-04-12",33.439998626708984,{"date":627,"close":628},"2024-04-19",32.970001220703125,{"date":630,"close":631},"2024-04-26",32.400001525878906,{"date":633,"close":634},"2024-05-03",34.13999938964844,{"date":636,"close":637},"2024-05-10",31.649999618530273,{"date":639,"close":640},"2024-05-17",32.040000915527344,{"date":642,"close":643},"2024-05-24",30.459999084472656,{"date":645,"close":646},"2024-05-31",29.780000686645508,{"date":648,"close":649},"2024-06-07",29.510000228881836,{"date":651,"close":652},"2024-06-14",31.469999313354492,{"date":654,"close":655},"2024-06-21",30.030000686645508,{"date":657,"close":658},"2024-06-28",30.649999618530273,{"date":660,"close":661},"2024-07-05",30.329999923706055,{"date":663,"close":664},"2024-07-12",30.90999984741211,{"date":666,"close":667},"2024-07-19",32,{"date":669,"close":670},"2024-07-26",29.829999923706055,{"date":672,"close":673},"2024-08-02",28.260000228881836,{"date":675,"close":676},"2024-08-09",28.34000015258789,{"date":678,"close":679},"2024-08-16",28.219999313354492,{"date":681,"close":682},"2024-08-23",29.100000381469727,{"date":684,"close":685},"2024-08-30",28.610000610351562,{"date":687,"close":688},"2024-09-06",27.600000381469727,{"date":690,"close":691},"2024-09-13",29.020000457763672,{"date":693,"close":694},"2024-09-20",30.440000534057617,{"date":696,"close":697},"2024-09-27",31.200000762939453,{"date":699,"close":700},"2024-10-04",31.139999389648438,{"date":702,"close":700},"2024-10-11",{"date":704,"close":705},"2024-10-18",32.40999984741211,{"date":707,"close":552},"2024-10-25",{"date":709,"close":710},"2024-11-01",32.209999084472656,{"date":712,"close":713},"2024-11-08",33,{"date":715,"close":716},"2024-11-15",32.91999816894531,{"date":718,"close":719},"2024-11-22",31.850000381469727,{"date":721,"close":722},"2024-11-29",32.52000045776367,{"date":724,"close":705},"2024-12-06",{"date":726,"close":722},"2024-12-13",{"date":728,"close":729},"2024-12-20",31.15999984741211,{"date":731,"close":732},"2024-12-27",31.450000762939453,{"date":734,"close":735},"2025-01-03",31.020000457763672,{"date":737,"close":738},"2025-01-10",29.34000015258789,{"date":740,"close":741},"2025-01-17",30.239999771118164,{"date":743,"close":744},"2025-01-24",29.799999237060547,{"date":746,"close":747},"2025-01-31",31.799999237060547,{"date":749,"close":750},"2025-02-07",32.720001220703125,{"date":752,"close":753},"2025-02-14",36.29999923706055,{"date":755,"close":216},"2025-02-21",{"date":757,"close":758},"2025-02-28",33.70000076293945,{"date":760,"close":761},"2025-03-07",34.38999938964844,{"date":763,"close":764},"2025-03-14",32.90999984741211,{"date":766,"close":767},"2025-03-21",32.439998626708984,{"date":769,"close":770},"2025-03-28",31.559999465942383,{"date":772,"close":773},"2025-04-04",29.479999542236328,{"date":775,"close":776},"2025-04-11",29.030000686645508,{"date":778,"close":779},"2025-04-17",29.1200008392334,{"date":781,"close":670},"2025-04-25",{"date":783,"close":784},"2025-05-02",30.260000228881836,{"date":786,"close":787},"2025-05-09",27.360000610351562,{"date":789,"close":790},"2025-05-16",27.690000534057617,{"date":792,"close":793},"2025-05-23",26.219999313354492,{"date":795,"close":796},"2025-05-30",26.31999969482422,{"date":798,"close":799},"2025-06-06",26.3700008392334,{"date":801,"close":802},"2025-06-13",26.34000015258789,{"date":804,"close":805},"2025-06-20",26.469999313354492,{"date":807,"close":808},"2025-06-27",27.200000762939453,{"date":810,"close":811},"2025-07-03",29.389999389648438,{"date":813,"close":327},"2025-07-11",{"date":815,"close":816},"2025-07-18",31.219999313354492,{"date":818,"close":819},"2025-07-25",31.149999618530273,{"date":821,"close":822},"2025-08-01",28.6299991607666,{"date":824,"close":825},"2025-08-08",31.709999084472656,{"date":827,"close":828},"2025-08-11",31.639999389648438,{"date":830,"close":831},"2025-08-12",31.549999237060547,{"date":833,"close":834},"2025-08-13",32.09000015258789,{"date":836,"close":837},"2025-08-14",32.25,{"date":839,"close":840},"2025-08-15",32.529998779296875,{"date":842,"close":843},"2025-08-18",32.369998931884766,{"date":845,"close":767},"2025-08-19",{"date":847,"close":767},"2025-08-20",{"date":849,"close":850},"2025-08-21",32.54999923706055,{"date":852,"close":853},"2025-08-22",33.77000045776367,{"date":855,"close":856},"2025-08-25",34.06999969482422,{"date":858,"close":625},"2025-08-26",{"date":860,"close":861},"2025-08-27",33.91999816894531,{"date":863,"close":864},"2025-08-28",33.400001525878906,{"date":866,"close":867},"2025-08-29",33.349998474121094,{"date":869,"close":870},"2025-09-02",33.11000061035156,{"date":872,"close":873},"2025-09-03",33.13999938964844,{"date":875,"close":876},"2025-09-04",32.810001373291016,{"date":878,"close":879},"2025-09-05",32.689998626708984,{"date":881,"close":882},"2025-09-08",33.709999084472656,{"date":884,"close":885},"2025-09-09",33.47999954223633,{"date":887,"close":888},"2025-09-10",33.84000015258789,{"date":890,"close":891},"2025-09-11",34.2400016784668,{"date":893,"close":894},"2025-09-12",33.619998931884766,{"date":896,"close":897},"2025-09-15",33.52000045776367,{"date":899,"close":900},"2025-09-16",33.36000061035156,{"date":902,"close":903},"2025-09-17",33.209999084472656,{"date":905,"close":906},"2025-09-18",33.810001373291016,{"date":908,"close":909},"2025-09-19",33.540000915527344,{"date":911,"close":912},"2025-09-22",33.15999984741211,{"date":914,"close":423},"2025-09-23",{"date":916,"close":917},"2025-09-24",33.435001373291016,{"date":919,"close":920},"2025-09-25",33.290000915527344,{"date":922,"close":923},"2025-09-26",33.29999923706055,{"date":925,"close":926},"2025-09-29",33.790000915527344,{"date":928,"close":929},"2025-09-30",34.060001373291016,{"date":931,"close":891},"2025-10-01",{"date":933,"close":934},"2025-10-02",34.189998626708984,{"date":936,"close":937},"2025-10-03",33.85499954223633,{"date":939,"close":535},"2025-10-06",{"date":941,"close":750},"2025-10-07",{"date":943,"close":563},"2025-10-08",{"date":945,"close":946},"2025-10-09",32.099998474121094,{"date":948,"close":949},"2025-10-10",32.08000183105469,{"date":951,"close":952},"2025-10-13",32.150001525878906,{"date":954,"close":437},"2025-10-14",{"date":956,"close":957},"2025-10-15",32.43000030517578,{"date":959,"close":532},"2025-10-16",{"date":961,"close":962},"2025-10-17",32.994998931884766,{"date":964,"close":923},"2025-10-20",{"date":966,"close":625},"2025-10-21",{"date":968,"close":903},"2025-10-22",{"date":970,"close":867},"2025-10-23",{"date":972,"close":973},"2025-10-24",32.81999969482422,{"date":975,"close":976},"2025-10-27",32.31999969482422,{"date":978,"close":834},"2025-10-28",{"date":980,"close":981},"2025-10-29",31.31999969482422,{"date":983,"close":306},"2025-10-30",{"date":985,"close":986},"2025-10-31",31.959999084472656,{"date":988,"close":989},"2025-11-03",30.81999969482422,{"date":991,"close":992},"2025-11-04",30.360000610351562,{"date":994,"close":995},"2025-11-05",29.81999969482422,{"date":997,"close":461},"2025-11-06",{"date":999,"close":1000},"2025-11-07",30.229999542236328,{"date":1002,"close":744},"2025-11-10",{"date":1004,"close":1005},"2025-11-11",30.420000076293945,{"date":1007,"close":1008},"2025-11-12",30.739999771118164,{"date":1010,"close":1011},"2025-11-13",30.34000015258789,{"date":1013,"close":1014},"2025-11-14",30.354999542236328,{"date":1016,"close":694},"2025-11-17",{"date":1018,"close":366},"2025-11-18",{"date":1020,"close":1021},"2025-11-19",30.5,{"date":1023,"close":1024},"2025-11-20",29.690000534057617,{"date":1026,"close":544},"2025-11-21",{"date":1028,"close":1029},"2025-11-24",28.979999542236328,{"date":1031,"close":1032},"2025-11-25",28.350000381469727,{"date":1034,"close":511},"2025-11-26",{"date":1036,"close":1037},"2025-11-28",28.239999771118164,{"date":1039,"close":1040},"2025-12-01",28.225000381469727,{"date":1042,"close":1043},"2025-12-02",27.790000915527344,{"date":1045,"close":1046},"2025-12-03",27.860000610351562,{"date":1048,"close":1049},"2025-12-04",27.889999389648438,{"date":1051,"close":1052},"2025-12-05",28.604999542236328,{"date":1054,"close":1055},"2025-12-08",27.760000228881836,{"date":1057,"close":1058},"2025-12-09",27.610000610351562,{"date":1060,"close":1061},"2025-12-10",27.969999313354492,{"date":1063,"close":1064},"2025-12-11",27.850000381469727,{"date":1066,"close":1043},"2025-12-12",{"date":1068,"close":1064},"2025-12-15",{"date":1070,"close":1071},"2025-12-16",28.149999618530273,{"date":1073,"close":1074},"2025-12-17",28.549999237060547,{"date":1076,"close":738},"2025-12-18",{"date":1078,"close":1079},"2025-12-19",29.350000381469727,{"date":1081,"close":1082},"2025-12-22",29.93000030517578,{"date":1084,"close":1085},"2025-12-23",29.950000762939453,{"date":1087,"close":670},"2025-12-24",{"date":1089,"close":1085},"2025-12-26",{"date":1091,"close":1092},"2025-12-29",30.219999313354492,{"date":1094,"close":481},"2025-12-30",{"date":1096,"close":1097},"2025-12-31",30.670000076293945,{"date":1099,"close":694},"2026-01-02",{"date":1101,"close":1008},"2026-01-05",{"date":1103,"close":1104},"2026-01-06",29.979999542236328,{"date":1106,"close":1107},"2026-01-07",29.790000915527344,{"date":1109,"close":1110},"2026-01-08",29.729999542236328,{"date":1112,"close":1113},"2026-01-09",31.010000228881836,{"date":1115,"close":1116},"2026-01-12",30.950000762939453,{"date":1118,"close":1119},"2026-01-13",31.510000228881836,{"date":1121,"close":1122},"2026-01-14",31.270000457763672,{"date":1124,"close":1125},"2026-01-15",30.8799991607666,{"date":1127,"close":1128},"2026-01-16",30.59000015258789,{"date":1130,"close":1131},"2026-01-20",29.899999618530273,{"date":1133,"close":1134},"2026-01-21",29.860000610351562,{"date":1136,"close":1137},"2026-01-22",29.850000381469727,{"date":1139,"close":1140},"2026-01-23",30.31999969482422,{"date":1142,"close":1143},"2026-01-26",30.3700008392334,{"date":1145,"close":784},"2026-01-27",{"date":1147,"close":1148},"2026-01-28",29.84000015258789,{"date":1150,"close":1151},"2026-01-29",29.8700008392334,{"date":1153,"close":1104},"2026-01-30",{"date":1155,"close":1156},"2026-02-02",30.200000762939453,{"date":1158,"close":1159},"2026-02-03",28.440000534057617,{"date":1161,"close":1162},"2026-02-04",28.200000762939453,{"date":1164,"close":1165},"2026-02-05",28.190000534057617,{"date":1167,"close":1168},"2026-02-06",29.049999237060547,{"date":1170,"close":1171},"2026-02-09",29.600000381469727,{"date":1173,"close":1174},"2026-02-10",30.799999237060547,{"date":1176,"close":646},"2026-02-11",{"date":142,"close":1074},{"date":1179,"close":1180},"2026-02-13",29.450000762939453,{"date":1182,"close":649},"2026-02-17",{"date":1184,"close":1185},"2026-02-18",29.25,{"date":1187,"close":1188},"2026-02-19",29.209999084472656,{"date":1190,"close":1191},"2026-02-20",29.889999389648438,{"date":1193,"close":1194},"2026-02-23",28.489999771118164,{"date":1196,"close":1197},"2026-02-24",27.43000030517578,{"date":1199,"close":1200},"2026-02-25",26.899999618530273,{"date":1202,"close":1203},"2026-02-26",27.979999542236328,{"date":1205,"close":1206},"2026-02-27",28.600000381469727,{"date":1208,"close":411},"2026-03-02",{"date":1210,"close":1211},"2026-03-03",28.420000076293945,{"date":106,"close":1213},28.290000915527344,{"date":1215,"close":682},"2026-03-05",{"date":1217,"close":1218},"2026-03-06",27.84000015258789,{"date":1220,"close":1221},"2026-03-09",27.510000228881836,{"date":1223,"close":1224},"2026-03-10",26.809999465942383,{"date":1226,"close":1227},"2026-03-11",27.049999237060547,{"date":1229,"close":1230},"2026-03-12",26.8700008392334,{"date":1232,"close":1233},"2026-03-13",27.31999969482422,{"date":1235,"close":414},"2026-03-16",{"date":1237,"close":1238},"2026-03-17",26.479999542236328,{"date":1240,"close":1241},"2026-03-18",24.600000381469727,{"date":1243,"close":1244},"2026-03-19",23.899999618530273,{"date":1246,"close":1247},"2026-03-20",23.889999389648438,{"date":1249,"close":1250},"2026-03-23",24.149999618530273,{"date":1252,"close":1253},"2026-03-24",23.649999618530273,{"date":1255,"close":1247},"2026-03-25",{"date":1257,"close":1258},"2026-03-26",24.219999313354492,{"date":1260,"close":1261},"2026-03-27",23.770000457763672,{"date":1263,"close":1264},"2026-03-30",24.100000381469727,{"date":1266,"close":1267},"2026-03-31",25.540000915527344,{"date":1269,"close":1270},"2026-04-01",25.760000228881836,{"date":1272,"close":1273},"2026-04-02",26.110000610351562,{"date":1275,"close":1276},"2026-04-06",26.010000228881836,{"date":1278,"close":1279},"2026-04-07",27.010000228881836,{"date":1281,"close":1282},"2026-04-08",27.530000686645508,{"date":1284,"close":1285},"2026-04-09",28.1200008392334,{"date":1287,"close":1288},"2026-04-10",28.5,{"date":1290,"close":1291},"2026-04-13",28.68000030517578,{"date":1293,"close":1168},"2026-04-14",{"date":1295,"close":1168},"2026-04-15",{"date":1297,"close":1298},"2026-04-16",29.649999618530273,{"date":1300,"close":1301},"2026-04-17",30.25,{"date":1303,"close":1304},"2026-04-20",30.510000228881836,{"date":1306,"close":773},"2026-04-21",{"date":1308,"close":1309},"2026-04-22",29.309999465942383,{"date":1311,"close":1312},"2026-04-23",28.989999771118164,{"date":1314,"close":1315},"2026-04-24",28.940000534057617,{"date":1317,"close":1318},"2026-04-27",28.670000076293945,{"date":1320,"close":1074},"2026-04-28",{"date":1322,"close":1323},"2026-04-29",27.920000076293945,{"date":1325,"close":1326},"2026-04-30",28.270000457763672,{"date":1328,"close":1203},"2026-05-01",{"date":1330,"close":1331},"2026-05-04",28.110000610351562,{"date":1333,"close":1288},"2026-05-05",{"date":1335,"close":1336},"2026-05-06",30.350000381469727,{"date":1338,"close":1339},"2026-05-07",31.040000915527344,{"date":1341,"close":900},"2026-05-08",{"date":1343,"close":615},"2026-05-11",{"date":91,"close":1345},33.599998474121094,{"date":1347,"close":879},"2026-05-13",{"date":1349,"close":876},"2026-05-14",{"date":1351,"close":1352},"2026-05-15",33.43000030517578,{"date":1354,"close":1355},"2026-05-18",34.560001373291016,{"date":1357,"close":1358},"2026-05-19",34.290000915527344,{"date":1360,"close":861},"2026-05-20",{"date":83,"close":1362},34.58000183105469,{"date":1364,"close":1365},"2026-05-22",34.720001220703125,{"date":1367,"close":1355},"2026-05-26",{"date":1369,"close":923},"2026-05-27",{"date":1371,"close":1372},"2026-05-28",32.349998474121094,{"date":1374,"close":472},"2026-05-29",{"date":1376,"close":478},"2026-06-01",{"date":45,"close":1174},{"date":1379,"close":342},"2026-06-03",{"date":1381,"close":366},"2026-06-04",{"date":1383,"close":1082},"2026-06-05",{"date":1385,"close":1386},"2026-06-08",30.010000228881836,{"date":1388,"close":1389},"2026-06-09",29.360000610351562,{"date":1391,"close":1392},"2026-06-10",28.690000534057617,{"date":1394,"close":1074},"2026-06-11",{"date":1396,"close":1397},"2026-06-12",28.459999084472656,{"date":1399,"close":1194},"2026-06-15",{"date":1401,"close":1402},"2026-06-16",28.809999465942383,{"date":1404,"close":1405},"2026-06-17",28.520000457763672,{"date":1407,"close":1408},"2026-06-18",28.170000076293945,{"date":1410,"close":1411},"2026-06-22",27.469999313354492,{"date":1413,"close":1414},"2026-06-23",27.540000915527344,{"date":1416,"close":1417},"2026-06-24",26.93000030517578,{"date":1419,"close":1420},"2026-06-25",26.290000915527344,{"date":1422,"close":1423},"2026-06-26",26.959999084472656,{"date":1425,"close":1426},"2026-06-29",26.59000015258789,{"date":1428,"close":1429},"2026-06-30",27.06999969482422,{"date":1431,"close":1432},"2026-07-01",27.700000762939453,{"date":1434,"close":1435},"2026-07-02",28.280000686645508,{"date":1437,"close":378},"2026-07-06",{"date":1439,"close":1159},"2026-07-07",{"date":1441,"close":1442},"2026-07-08",28.889999389648438,{"date":1444,"close":330},"2026-07-09",{"date":1446,"close":1312},"2026-07-10",{"date":1448,"close":1449},"2026-07-13",28.75,{"date":1451,"close":1452},"2026-07-14",27.579999923706055,{"date":1454,"close":1455},"2026-07-15",28.309999465942383,{"date":1457,"close":1074},"2026-07-16",{"date":1459,"close":375},"2026-07-17",{"date":1461,"close":1462},"2026-07-20",28.059999465942383,{"date":1464,"close":1465},"2026-07-21",27.94499969482422,{"date":1467,"close":414},"2026-07-22",{"date":1469,"close":1470},"2026-07-23",26.600000381469727,{"date":1472,"close":1473},"2026-07-24",26.549999237060547,{"date":1475,"close":1058},"2026-07-27",{"date":1477,"close":1478},"2026-07-28",28.760000228881836,{"date":1480,"close":1481},"2026-07-29",29.200000762939453,{"date":1483,"close":484},"2026-07-30",{"date":1485,"close":1486},"2026-07-31",25.959999084472656,{"date":1488,"close":1489},"2026-08-03",25.100000381469727,{"date":1491,"close":1492},"2026-08-04",25.799999237060547,{"date":1494,"close":1495},"2026-08-05",26,{"date":1497,"close":1498},"2026-08-06",26.440000534057617,{"date":1500,"close":1501},"2026-08-07",26.389999389648438,{"date":1503,"close":1504},"2026-08-10",26.40999984741211,{"count":171,"fetchedAt":1506,"source":166},"2026-08-12T08:16:22.738Z",1786522582549]