[{"data":1,"prerenderedAt":1568},["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-WYNN":25,"$f5wK-pBK7OXZq1XH6hKhWpWixrtAyLyIZniFSqkPNgb0":26,"ticker-mcap-WYNN":165,"ticker-profile-WYNN":175,"ticker-earnings-WYNN":189,"ticker-congress-WYNN":193},{"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":161},{"identity":28,"transactions":33,"sectorSlug":141,"relatedTickers":142},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1174922","WYNN RESORTS LTD","Services","WYNN",[34,49,60,66,72,78,84,90,100,104,111,118,121,124,127,131,135],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-05-29T23:50:27.000Z","0001200747-26-000006-0","SATRE PHILIP G","","D",81.55,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1200747\u002F000120074726000006\u002F0001200747-26-000006-index.htm",10827,33293,882941.85,"M","2026-05-28","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":50,"filingId":51,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":4,"transactionCode":56,"transactionDate":57,"intentLabel":58,"signalQuality":59},"2026-05-09T00:03:40.000Z","0001257587-26-000002-0","SANFILIPPO ANTHONY MICHAEL","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1257587\u002F000125758726000002\u002F0001257587-26-000002-index.htm",2354,158420,"A","2026-05-06","Stock award","non-discretionary",{"cik":29,"filedAt":61,"filingId":62,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":64,"shares":54,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":56,"transactionDate":57,"intentLabel":58,"signalQuality":59},"2026-05-09T00:03:32.000Z","0001602121-26-000002-0","Byrne Richard J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1602121\u002F000160212126000002\u002F0001602121-26-000002-index.htm",23908,{"cik":29,"filedAt":67,"filingId":68,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":4,"transactionCode":56,"transactionDate":57,"intentLabel":58,"signalQuality":59},"2026-05-09T00:03:31.000Z","0001200747-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1200747\u002F000120074726000002\u002F0001200747-26-000002-index.htm",1177,22466,{"cik":29,"filedAt":73,"filingId":74,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":76,"shares":70,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":56,"transactionDate":57,"intentLabel":58,"signalQuality":59},"2026-05-09T00:03:19.000Z","0001179631-26-000002-0","ATKINS BETSY S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1179631\u002F000117963126000002\u002F0001179631-26-000002-index.htm",11936,{"cik":29,"filedAt":79,"filingId":80,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":82,"shares":54,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":56,"transactionDate":57,"intentLabel":58,"signalQuality":59},"2026-05-09T00:03:02.000Z","0001829766-26-000002-0","STROM DARNELL O.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1829766\u002F000182976626000002\u002F0001829766-26-000002-index.htm",19361,{"cik":29,"filedAt":85,"filingId":86,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":88,"shares":54,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":56,"transactionDate":57,"intentLabel":58,"signalQuality":59},"2026-05-09T00:02:44.000Z","0001439919-26-000003-0","Webb Winifred Markus","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1439919\u002F000143991926000003\u002F0001439919-26-000003-index.htm",26860,{"cik":29,"filedAt":91,"filingId":92,"formType":93,"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":94,"ownerTitle":95,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":4,"transactionCode":56,"transactionDate":99,"intentLabel":58,"signalQuality":59},"2026-04-07T00:00:00.000Z","0002126294-26-000006-0","4","Fullalove Craig Jeffrey","CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2126294\u002F000212629426000006\u002F0002126294-26-000006-index.htm",1062,21897,"2026-04-06",{"cik":29,"filedAt":91,"filingId":101,"formType":93,"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":94,"ownerTitle":95,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":96,"shares":102,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":56,"transactionDate":99,"intentLabel":58,"signalQuality":59},"0002126294-26-000006-1",3249,25146,{"cik":29,"filedAt":105,"filingId":106,"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":107,"ownerTitle":95,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":56,"transactionDate":110,"intentLabel":58,"signalQuality":59},"2026-01-09T00:00:00.000Z","0001924941-26-000002-0","CAMERON-DOE JULIE","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1924941\u002F000192494126000002\u002F0001924941-26-000002-index.htm",5522,"2026-01-07",{"cik":29,"filedAt":105,"filingId":112,"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":107,"ownerTitle":95,"ownershipType":39,"pricePerShare":113,"rawFilingUrl":108,"shares":114,"sharesOwnedAfter":25,"totalValue":115,"transactionCode":116,"transactionDate":110,"intentLabel":117,"signalQuality":59},"0001924941-26-000002-1",116.37,1411,164198.07,"F","Tax withholding",{"cik":29,"filedAt":105,"filingId":119,"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":107,"ownerTitle":95,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":108,"shares":120,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":56,"transactionDate":110,"intentLabel":58,"signalQuality":59},"0001924941-26-000002-2",6429,{"cik":29,"filedAt":105,"filingId":122,"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":107,"ownerTitle":95,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":108,"shares":123,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":56,"transactionDate":110,"intentLabel":58,"signalQuality":59},"0001924941-26-000002-3",5001,{"cik":29,"filedAt":105,"filingId":125,"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":107,"ownerTitle":95,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":108,"shares":126,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":45,"transactionDate":110,"intentLabel":47,"signalQuality":48},"0001924941-26-000002-4",5789,{"cik":29,"filedAt":105,"filingId":128,"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":107,"ownerTitle":95,"ownershipType":39,"pricePerShare":113,"rawFilingUrl":108,"shares":129,"sharesOwnedAfter":25,"totalValue":130,"transactionCode":116,"transactionDate":110,"intentLabel":117,"signalQuality":59},"0001924941-26-000002-5",1191,138596.67,{"cik":29,"filedAt":105,"filingId":132,"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":107,"ownerTitle":95,"ownershipType":39,"pricePerShare":113,"rawFilingUrl":108,"shares":133,"sharesOwnedAfter":25,"totalValue":134,"transactionCode":116,"transactionDate":110,"intentLabel":117,"signalQuality":59},"0001924941-26-000002-6",2278,265090.86,{"cik":29,"filedAt":105,"filingId":136,"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":107,"ownerTitle":95,"ownershipType":39,"pricePerShare":137,"rawFilingUrl":108,"shares":138,"sharesOwnedAfter":25,"totalValue":139,"transactionCode":116,"transactionDate":140,"intentLabel":117,"signalQuality":59},"0001924941-26-000002-7",117.83,1031,121482.73,"2026-01-09","services",[143,146,149,152,155,158],{"ticker":144,"issuerName":145},"SE","Sea Ltd",{"ticker":147,"issuerName":148},"APP","AppLovin Corp",{"ticker":150,"issuerName":151},"UBER","Uber Technologies, Inc",{"ticker":153,"issuerName":154},"GOOGL","Alphabet Inc.",{"ticker":156,"issuerName":157},"DASH","DoorDash, Inc.",{"ticker":159,"issuerName":160},"NFLX","NETFLIX INC",{"count":162,"fetchedAt":163,"source":164},17,"2026-08-02T03:07:49.164Z","sqlite",{"data":166,"meta":172},{"value":167,"quality":168,"closeDate":169,"ageDays":170,"sharesAsOf":171},10307059803.604431,"fresh","2026-07-31",2,"2026-04-30",{"count":173,"fetchedAt":174,"source":164},1,"2026-08-02T03:07:49.166Z",{"data":176,"meta":188},{"ticker":32,"ceo":177,"industry":178,"fullTimeEmployees":179,"ipoDate":180,"country":181,"state":182,"city":183,"website":184,"exchangeShort":25,"marketCap":25,"beta":185,"range52w":186,"fetchedAt":187},"Craig Scott Billings","Gambling, Resorts & Casinos",28000,"2002-10-25","US","NV","Las Vegas","https:\u002F\u002Fwww.wynnresorts.com",0.984,"85.96-134.72","2026-06-14T07:00:30.809Z",{"count":173,"fetchedAt":174,"source":164},{"data":190,"meta":192},{"ticker":32,"points":191},[],{"count":173,"fetchedAt":174,"source":164},{"data":194,"meta":1566},{"congressTrades":195,"insiderTrades":196,"priceHistory":214,"ticker":32},[],[197,198,199,200,201,202,203,204,205,206,207,208,209,210,211,212,213],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":50,"filingId":51,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":4,"transactionCode":56,"transactionDate":57},{"cik":29,"filedAt":61,"filingId":62,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":64,"shares":54,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":56,"transactionDate":57},{"cik":29,"filedAt":67,"filingId":68,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":4,"transactionCode":56,"transactionDate":57},{"cik":29,"filedAt":73,"filingId":74,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":76,"shares":70,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":56,"transactionDate":57},{"cik":29,"filedAt":79,"filingId":80,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":82,"shares":54,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":56,"transactionDate":57},{"cik":29,"filedAt":85,"filingId":86,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":88,"shares":54,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":56,"transactionDate":57},{"cik":29,"filedAt":91,"filingId":92,"formType":93,"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":94,"ownerTitle":95,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":4,"transactionCode":56,"transactionDate":99},{"cik":29,"filedAt":91,"filingId":101,"formType":93,"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":94,"ownerTitle":95,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":96,"shares":102,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":56,"transactionDate":99},{"cik":29,"filedAt":105,"filingId":106,"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":107,"ownerTitle":95,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":56,"transactionDate":110},{"cik":29,"filedAt":105,"filingId":112,"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":107,"ownerTitle":95,"ownershipType":39,"pricePerShare":113,"rawFilingUrl":108,"shares":114,"sharesOwnedAfter":25,"totalValue":115,"transactionCode":116,"transactionDate":110},{"cik":29,"filedAt":105,"filingId":119,"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":107,"ownerTitle":95,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":108,"shares":120,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":56,"transactionDate":110},{"cik":29,"filedAt":105,"filingId":122,"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":107,"ownerTitle":95,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":108,"shares":123,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":56,"transactionDate":110},{"cik":29,"filedAt":105,"filingId":125,"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":107,"ownerTitle":95,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":108,"shares":126,"sharesOwnedAfter":25,"totalValue":25,"transactionCode":45,"transactionDate":110},{"cik":29,"filedAt":105,"filingId":128,"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":107,"ownerTitle":95,"ownershipType":39,"pricePerShare":113,"rawFilingUrl":108,"shares":129,"sharesOwnedAfter":25,"totalValue":130,"transactionCode":116,"transactionDate":110},{"cik":29,"filedAt":105,"filingId":132,"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":107,"ownerTitle":95,"ownershipType":39,"pricePerShare":113,"rawFilingUrl":108,"shares":133,"sharesOwnedAfter":25,"totalValue":134,"transactionCode":116,"transactionDate":110},{"cik":29,"filedAt":105,"filingId":136,"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":107,"ownerTitle":95,"ownershipType":39,"pricePerShare":137,"rawFilingUrl":108,"shares":138,"sharesOwnedAfter":25,"totalValue":139,"transactionCode":116,"transactionDate":140},[215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,555,558,561,564,567,570,573,576,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1121,1124,1127,1129,1132,1135,1138,1141,1143,1146,1149,1152,1154,1157,1160,1163,1165,1168,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1259,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1296,1299,1301,1304,1307,1310,1312,1315,1318,1321,1324,1327,1330,1333,1336,1338,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1375,1378,1381,1384,1387,1389,1392,1394,1397,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1442,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524,1527,1530,1533,1536,1539,1542,1545,1548,1550,1552,1555,1558,1561,1564],{"date":216,"close":217},"2021-08-06",98.9000015258789,{"date":219,"close":220},"2021-08-13",95.5199966430664,{"date":222,"close":223},"2021-08-20",88.30000305175781,{"date":225,"close":226},"2021-08-27",101.05000305175781,{"date":228,"close":229},"2021-09-03",100.30000305175781,{"date":231,"close":232},"2021-09-10",101.54000091552734,{"date":234,"close":235},"2021-09-17",83.29000091552734,{"date":237,"close":238},"2021-09-24",82.87999725341797,{"date":240,"close":241},"2021-10-01",87.20999908447266,{"date":243,"close":244},"2021-10-08",86.05999755859375,{"date":246,"close":247},"2021-10-15",90.70999908447266,{"date":249,"close":250},"2021-10-22",89.0999984741211,{"date":252,"close":253},"2021-10-29",89.80000305175781,{"date":255,"close":256},"2021-11-05",96.91999816894531,{"date":258,"close":259},"2021-11-12",93.94999694824219,{"date":261,"close":247},"2021-11-19",{"date":263,"close":264},"2021-11-26",85.69000244140625,{"date":266,"close":267},"2021-12-03",80.0999984741211,{"date":269,"close":270},"2021-12-10",87.58000183105469,{"date":272,"close":273},"2021-12-17",82.2699966430664,{"date":275,"close":276},"2021-12-23",88.87999725341797,{"date":278,"close":279},"2021-12-31",85.04000091552734,{"date":281,"close":282},"2022-01-07",84.55000305175781,{"date":284,"close":285},"2022-01-14",91.47000122070312,{"date":287,"close":288},"2022-01-21",85.6500015258789,{"date":290,"close":291},"2022-01-28",84.12999725341797,{"date":293,"close":294},"2022-02-04",85.5,{"date":296,"close":297},"2022-02-11",91.91000366210938,{"date":299,"close":300},"2022-02-18",93.1500015258789,{"date":302,"close":303},"2022-02-25",87.7699966430664,{"date":305,"close":306},"2022-03-04",81.2699966430664,{"date":308,"close":309},"2022-03-11",72.31999969482422,{"date":311,"close":312},"2022-03-18",79.6500015258789,{"date":314,"close":315},"2022-03-25",80.2699966430664,{"date":317,"close":318},"2022-04-01",80.62999725341797,{"date":320,"close":321},"2022-04-08",72.2300033569336,{"date":323,"close":324},"2022-04-14",73.97000122070312,{"date":326,"close":327},"2022-04-22",73.19999694824219,{"date":329,"close":330},"2022-04-29",70.4800033569336,{"date":332,"close":333},"2022-05-06",66.30000305175781,{"date":335,"close":336},"2022-05-13",66.2699966430664,{"date":338,"close":339},"2022-05-20",63.06999969482422,{"date":341,"close":342},"2022-05-27",65.26000213623047,{"date":344,"close":345},"2022-06-03",65.2300033569336,{"date":347,"close":348},"2022-06-10",62.290000915527344,{"date":350,"close":351},"2022-06-17",54.959999084472656,{"date":353,"close":354},"2022-06-24",58.290000915527344,{"date":356,"close":357},"2022-07-01",58.18000030517578,{"date":359,"close":360},"2022-07-08",56.459999084472656,{"date":362,"close":363},"2022-07-15",55.470001220703125,{"date":365,"close":366},"2022-07-22",61.72999954223633,{"date":368,"close":369},"2022-07-29",63.47999954223633,{"date":371,"close":372},"2022-08-05",66.70999908447266,{"date":374,"close":375},"2022-08-12",68.73999786376953,{"date":377,"close":378},"2022-08-19",63.66999816894531,{"date":380,"close":381},"2022-08-26",62.33000183105469,{"date":383,"close":384},"2022-09-02",59.18000030517578,{"date":386,"close":387},"2022-09-09",62.779998779296875,{"date":389,"close":390},"2022-09-16",65.41999816894531,{"date":392,"close":393},"2022-09-23",59.650001525878906,{"date":395,"close":396},"2022-09-30",63.029998779296875,{"date":398,"close":399},"2022-10-07",73.08999633789062,{"date":401,"close":402},"2022-10-14",56.349998474121094,{"date":404,"close":405},"2022-10-21",58.79999923706055,{"date":407,"close":408},"2022-10-28",58.29999923706055,{"date":410,"close":411},"2022-11-04",70.80999755859375,{"date":413,"close":414},"2022-11-11",77.9800033569336,{"date":416,"close":417},"2022-11-18",76,{"date":419,"close":420},"2022-11-25",74.93000030517578,{"date":422,"close":423},"2022-12-02",85.1500015258789,{"date":425,"close":426},"2022-12-09",84.98999786376953,{"date":428,"close":429},"2022-12-16",86.01000213623047,{"date":431,"close":432},"2022-12-23",80.72000122070312,{"date":434,"close":435},"2022-12-30",82.47000122070312,{"date":437,"close":438},"2023-01-06",93.56999969482422,{"date":440,"close":441},"2023-01-13",100.25,{"date":443,"close":444},"2023-01-20",99.2699966430664,{"date":446,"close":447},"2023-01-27",102.98999786376953,{"date":449,"close":450},"2023-02-03",102.95999908447266,{"date":452,"close":453},"2023-02-10",108.63999938964844,{"date":455,"close":456},"2023-02-17",109.01000213623047,{"date":458,"close":459},"2023-02-24",105.52999877929688,{"date":461,"close":462},"2023-03-03",115.83000183105469,{"date":464,"close":465},"2023-03-10",108.33999633789062,{"date":467,"close":468},"2023-03-17",107.04000091552734,{"date":470,"close":471},"2023-03-24",106.58000183105469,{"date":473,"close":474},"2023-03-31",111.91000366210938,{"date":476,"close":477},"2023-04-06",109.12000274658203,{"date":479,"close":480},"2023-04-14",110.98999786376953,{"date":482,"close":483},"2023-04-21",114.11000061035156,{"date":485,"close":486},"2023-04-28",114.27999877929688,{"date":488,"close":489},"2023-05-05",110.77999877929688,{"date":491,"close":492},"2023-05-12",105.38999938964844,{"date":494,"close":495},"2023-05-19",110.27999877929688,{"date":497,"close":498},"2023-05-26",101.12999725341797,{"date":500,"close":501},"2023-06-02",100.3499984741211,{"date":503,"close":504},"2023-06-09",102.20999908447266,{"date":506,"close":507},"2023-06-16",103.7300033569336,{"date":509,"close":510},"2023-06-23",104.19999694824219,{"date":512,"close":513},"2023-06-30",105.61000061035156,{"date":515,"close":516},"2023-07-07",101.31999969482422,{"date":518,"close":519},"2023-07-14",109.51000213623047,{"date":521,"close":522},"2023-07-21",107.18000030517578,{"date":524,"close":525},"2023-07-28",108.9800033569336,{"date":527,"close":528},"2023-08-04",104.18000030517578,{"date":530,"close":531},"2023-08-11",100.55000305175781,{"date":533,"close":534},"2023-08-18",93.87999725341797,{"date":536,"close":537},"2023-08-25",95.4800033569336,{"date":539,"close":540},"2023-09-01",101.63999938964844,{"date":542,"close":543},"2023-09-08",94.70999908447266,{"date":545,"close":546},"2023-09-15",97.04000091552734,{"date":548,"close":549},"2023-09-22",91.55999755859375,{"date":551,"close":552},"2023-09-29",92.41000366210938,{"date":554,"close":552},"2023-10-06",{"date":556,"close":557},"2023-10-13",90.27999877929688,{"date":559,"close":560},"2023-10-20",87.5999984741211,{"date":562,"close":563},"2023-10-27",87.27999877929688,{"date":565,"close":566},"2023-11-03",92.76000213623047,{"date":568,"close":569},"2023-11-10",85.48999786376953,{"date":571,"close":572},"2023-11-17",86.87000274658203,{"date":574,"close":575},"2023-11-24",88.30999755859375,{"date":577,"close":423},"2023-12-01",{"date":579,"close":580},"2023-12-08",84.19000244140625,{"date":582,"close":583},"2023-12-15",88.76000213623047,{"date":585,"close":586},"2023-12-22",90.41999816894531,{"date":588,"close":589},"2023-12-29",91.11000061035156,{"date":591,"close":592},"2024-01-05",95.6500015258789,{"date":594,"close":595},"2024-01-12",94.11000061035156,{"date":597,"close":598},"2024-01-19",94.2300033569336,{"date":600,"close":601},"2024-01-26",96.7300033569336,{"date":603,"close":604},"2024-02-02",96.97000122070312,{"date":606,"close":607},"2024-02-09",105.5999984741211,{"date":609,"close":610},"2024-02-16",105.12999725341797,{"date":612,"close":613},"2024-02-23",104.16000366210938,{"date":615,"close":616},"2024-03-01",101.20999908447266,{"date":618,"close":619},"2024-03-08",100.43000030517578,{"date":621,"close":622},"2024-03-15",99.08999633789062,{"date":624,"close":625},"2024-03-22",99.88999938964844,{"date":627,"close":628},"2024-03-28",102.2300033569336,{"date":630,"close":631},"2024-04-05",107.45999908447266,{"date":633,"close":634},"2024-04-12",101.18000030517578,{"date":636,"close":637},"2024-04-19",94.98999786376953,{"date":639,"close":640},"2024-04-26",95.87999725341797,{"date":642,"close":643},"2024-05-03",96.70999908447266,{"date":645,"close":646},"2024-05-10",96.38999938964844,{"date":648,"close":649},"2024-05-17",96.79000091552734,{"date":651,"close":652},"2024-05-24",94.62000274658203,{"date":654,"close":655},"2024-05-31",94.87999725341797,{"date":657,"close":658},"2024-06-07",93.13999938964844,{"date":660,"close":661},"2024-06-14",88.80000305175781,{"date":663,"close":664},"2024-06-21",89.87999725341797,{"date":666,"close":667},"2024-06-28",89.5,{"date":669,"close":670},"2024-07-05",86.83000183105469,{"date":672,"close":673},"2024-07-12",85.83000183105469,{"date":675,"close":676},"2024-07-19",83.43000030517578,{"date":678,"close":679},"2024-07-26",81.61000061035156,{"date":681,"close":682},"2024-08-02",76.80000305175781,{"date":684,"close":685},"2024-08-09",74.62999725341797,{"date":687,"close":688},"2024-08-16",76.29000091552734,{"date":690,"close":691},"2024-08-23",77.37000274658203,{"date":693,"close":694},"2024-08-30",76.87999725341797,{"date":696,"close":697},"2024-09-06",76.72000122070312,{"date":699,"close":700},"2024-09-13",78.45999908447266,{"date":702,"close":703},"2024-09-20",79.70999908447266,{"date":705,"close":706},"2024-09-27",97.62000274658203,{"date":708,"close":709},"2024-10-04",105.44999694824219,{"date":711,"close":712},"2024-10-11",104.75,{"date":714,"close":715},"2024-10-18",99.44000244140625,{"date":717,"close":718},"2024-10-25",97.98999786376953,{"date":720,"close":721},"2024-11-01",95.68000030517578,{"date":723,"close":724},"2024-11-08",84.30000305175781,{"date":726,"close":727},"2024-11-15",90.73999786376953,{"date":729,"close":730},"2024-11-22",91.29000091552734,{"date":732,"close":733},"2024-11-29",94.37999725341797,{"date":735,"close":736},"2024-12-06",94.37000274658203,{"date":738,"close":739},"2024-12-13",94.52999877929688,{"date":741,"close":742},"2024-12-20",88.94999694824219,{"date":744,"close":745},"2024-12-27",88.68000030517578,{"date":747,"close":748},"2025-01-03",83.31999969482422,{"date":750,"close":751},"2025-01-10",81.1500015258789,{"date":753,"close":754},"2025-01-17",84.66999816894531,{"date":756,"close":426},"2025-01-24",{"date":758,"close":759},"2025-01-31",86.8499984741211,{"date":761,"close":762},"2025-02-07",80.58000183105469,{"date":764,"close":765},"2025-02-14",88.81999969482422,{"date":767,"close":768},"2025-02-21",90.76000213623047,{"date":770,"close":771},"2025-02-28",89.31999969482422,{"date":773,"close":774},"2025-03-07",88.72000122070312,{"date":776,"close":777},"2025-03-14",86.18000030517578,{"date":779,"close":780},"2025-03-21",82.62999725341797,{"date":782,"close":783},"2025-03-28",82.33000183105469,{"date":785,"close":786},"2025-04-04",70.08999633789062,{"date":788,"close":789},"2025-04-11",73.19000244140625,{"date":791,"close":792},"2025-04-17",74.7699966430664,{"date":794,"close":795},"2025-04-25",82.11000061035156,{"date":797,"close":798},"2025-05-02",82.48999786376953,{"date":800,"close":801},"2025-05-09",87.93000030517578,{"date":803,"close":804},"2025-05-16",96.76000213623047,{"date":806,"close":807},"2025-05-23",90.47000122070312,{"date":809,"close":810},"2025-05-30",90.54000091552734,{"date":812,"close":813},"2025-06-06",83.30000305175781,{"date":815,"close":816},"2025-06-13",84.18000030517578,{"date":818,"close":819},"2025-06-20",88.48999786376953,{"date":821,"close":822},"2025-06-27",94.68000030517578,{"date":824,"close":825},"2025-07-03",105.62999725341797,{"date":827,"close":828},"2025-07-11",111.16999816894531,{"date":830,"close":831},"2025-07-18",106.7699966430664,{"date":833,"close":834},"2025-07-25",109.44000244140625,{"date":836,"close":837},"2025-07-30",109.52999877929688,{"date":839,"close":840},"2025-07-31",109.02999877929688,{"date":842,"close":843},"2025-08-01",107.93000030517578,{"date":845,"close":846},"2025-08-04",107.05000305175781,{"date":848,"close":849},"2025-08-05",107.72000122070312,{"date":851,"close":852},"2025-08-06",107.20999908447266,{"date":854,"close":855},"2025-08-07",107.2300033569336,{"date":857,"close":858},"2025-08-08",106.41000366210938,{"date":860,"close":861},"2025-08-11",108.62999725341797,{"date":863,"close":864},"2025-08-12",112.48999786376953,{"date":866,"close":867},"2025-08-13",111.81999969482422,{"date":869,"close":870},"2025-08-14",111.37999725341797,{"date":872,"close":873},"2025-08-15",109.44999694824219,{"date":875,"close":876},"2025-08-18",108.1500015258789,{"date":878,"close":879},"2025-08-19",112.83000183105469,{"date":881,"close":882},"2025-08-20",111.51000213623047,{"date":884,"close":885},"2025-08-21",110.88999938964844,{"date":887,"close":888},"2025-08-22",114.30999755859375,{"date":890,"close":891},"2025-08-25",118.36000061035156,{"date":893,"close":894},"2025-08-26",119.08000183105469,{"date":896,"close":897},"2025-08-27",123.19999694824219,{"date":899,"close":900},"2025-08-28",126.73999786376953,{"date":902,"close":903},"2025-08-29",126.75,{"date":905,"close":906},"2025-09-02",125.47000122070312,{"date":908,"close":909},"2025-09-03",125.5199966430664,{"date":911,"close":912},"2025-09-04",122.88999938964844,{"date":914,"close":915},"2025-09-05",120.9000015258789,{"date":917,"close":918},"2025-09-08",122.66999816894531,{"date":920,"close":921},"2025-09-09",121.48999786376953,{"date":923,"close":924},"2025-09-10",122.9000015258789,{"date":926,"close":927},"2025-09-11",123.86000061035156,{"date":929,"close":930},"2025-09-12",121.44999694824219,{"date":932,"close":933},"2025-09-15",122.8499984741211,{"date":935,"close":936},"2025-09-16",120.68000030517578,{"date":938,"close":939},"2025-09-17",123.27999877929688,{"date":941,"close":942},"2025-09-18",128.67999267578125,{"date":944,"close":945},"2025-09-19",129.52000427246094,{"date":947,"close":948},"2025-09-22",126.05000305175781,{"date":950,"close":951},"2025-09-23",127.51000213623047,{"date":953,"close":954},"2025-09-24",125.91999816894531,{"date":956,"close":957},"2025-09-25",125.83999633789062,{"date":959,"close":960},"2025-09-26",128.97000122070312,{"date":962,"close":963},"2025-09-29",132.42999267578125,{"date":965,"close":966},"2025-09-30",128.27000427246094,{"date":968,"close":969},"2025-10-01",132.02999877929688,{"date":971,"close":972},"2025-10-02",133.33999633789062,{"date":974,"close":975},"2025-10-03",123.66000366210938,{"date":977,"close":978},"2025-10-06",124.58999633789062,{"date":980,"close":981},"2025-10-07",122.91000366210938,{"date":983,"close":984},"2025-10-08",121.56999969482422,{"date":986,"close":987},"2025-10-09",123.55000305175781,{"date":989,"close":990},"2025-10-10",119.88999938964844,{"date":992,"close":993},"2025-10-13",112.5199966430664,{"date":995,"close":996},"2025-10-14",116.11000061035156,{"date":998,"close":999},"2025-10-15",118.06999969482422,{"date":1001,"close":1002},"2025-10-16",115.91999816894531,{"date":1004,"close":1005},"2025-10-17",117.80999755859375,{"date":1007,"close":1008},"2025-10-20",121.94000244140625,{"date":1010,"close":1011},"2025-10-21",121.12999725341797,{"date":1013,"close":1014},"2025-10-22",119.38999938964844,{"date":1016,"close":1017},"2025-10-23",125.4000015258789,{"date":1019,"close":1020},"2025-10-24",125.56999969482422,{"date":1022,"close":1023},"2025-10-27",125.44000244140625,{"date":1025,"close":1026},"2025-10-28",120.8499984741211,{"date":1028,"close":1029},"2025-10-29",120.87000274658203,{"date":1031,"close":1032},"2025-10-30",119.7699966430664,{"date":1034,"close":1035},"2025-10-31",118.98999786376953,{"date":1037,"close":1038},"2025-11-03",125.7300033569336,{"date":1040,"close":1041},"2025-11-04",121.33999633789062,{"date":1043,"close":1044},"2025-11-05",125.19000244140625,{"date":1046,"close":1047},"2025-11-06",122.54000091552734,{"date":1049,"close":1050},"2025-11-07",126.13999938964844,{"date":1052,"close":1053},"2025-11-10",128.8800048828125,{"date":1055,"close":1056},"2025-11-11",126.06999969482422,{"date":1058,"close":1059},"2025-11-12",125.0199966430664,{"date":1061,"close":1062},"2025-11-13",123.01000213623047,{"date":1064,"close":1065},"2025-11-14",120.7300033569336,{"date":1067,"close":1068},"2025-11-17",118.13999938964844,{"date":1070,"close":1071},"2025-11-18",120.29000091552734,{"date":1073,"close":1074},"2025-11-19",118.31999969482422,{"date":1076,"close":1077},"2025-11-20",117.13999938964844,{"date":1079,"close":1080},"2025-11-21",119.5999984741211,{"date":1082,"close":1083},"2025-11-24",123.23999786376953,{"date":1085,"close":1086},"2025-11-25",127.47000122070312,{"date":1088,"close":1089},"2025-11-26",129.4600067138672,{"date":1091,"close":942},"2025-11-28",{"date":1093,"close":1094},"2025-12-01",132.77000427246094,{"date":1096,"close":1097},"2025-12-02",133.08999633789062,{"date":1099,"close":1100},"2025-12-03",131.52999877929688,{"date":1102,"close":1103},"2025-12-04",125.72000122070312,{"date":1105,"close":1106},"2025-12-05",125.51000213623047,{"date":1108,"close":1109},"2025-12-08",127.12999725341797,{"date":1111,"close":1112},"2025-12-09",124.22000122070312,{"date":1114,"close":1115},"2025-12-10",123.5999984741211,{"date":1117,"close":1118},"2025-12-11",124.8499984741211,{"date":1120,"close":975},"2025-12-12",{"date":1122,"close":1123},"2025-12-15",126.25,{"date":1125,"close":1126},"2025-12-16",126.04000091552734,{"date":1128,"close":1023},"2025-12-17",{"date":1130,"close":1131},"2025-12-18",126.51000213623047,{"date":1133,"close":1134},"2025-12-19",127.94000244140625,{"date":1136,"close":1137},"2025-12-22",125.9800033569336,{"date":1139,"close":1140},"2025-12-23",124.95999908447266,{"date":1142,"close":1059},"2025-12-24",{"date":1144,"close":1145},"2025-12-26",124.36000061035156,{"date":1147,"close":1148},"2025-12-29",122.2699966430664,{"date":1150,"close":1151},"2025-12-30",120.33000183105469,{"date":1153,"close":1151},"2025-12-31",{"date":1155,"close":1156},"2026-01-02",122.56999969482422,{"date":1158,"close":1159},"2026-01-05",119.68000030517578,{"date":1161,"close":1162},"2026-01-06",120.52999877929688,{"date":110,"close":1164},116.37000274658203,{"date":1166,"close":1167},"2026-01-08",118.2699966430664,{"date":140,"close":1169},117.83000183105469,{"date":1171,"close":1172},"2026-01-12",116.83999633789062,{"date":1174,"close":1175},"2026-01-13",116.4000015258789,{"date":1177,"close":1178},"2026-01-14",116.87999725341797,{"date":1180,"close":1181},"2026-01-15",117.37000274658203,{"date":1183,"close":1184},"2026-01-16",114.33000183105469,{"date":1186,"close":1187},"2026-01-20",111.27999877929688,{"date":1189,"close":1190},"2026-01-21",114.12999725341797,{"date":1192,"close":1193},"2026-01-22",115.05999755859375,{"date":1195,"close":1196},"2026-01-23",113.55000305175781,{"date":1198,"close":1199},"2026-01-26",114.08000183105469,{"date":1201,"close":1202},"2026-01-27",113.7699966430664,{"date":1204,"close":1205},"2026-01-28",112.87999725341797,{"date":1207,"close":1208},"2026-01-29",108.91000366210938,{"date":1210,"close":1211},"2026-01-30",107.44999694824219,{"date":1213,"close":1214},"2026-02-02",109.18000030517578,{"date":1216,"close":1217},"2026-02-03",109.2699966430664,{"date":1219,"close":1220},"2026-02-04",114.20999908447266,{"date":1222,"close":1223},"2026-02-05",113.19999694824219,{"date":1225,"close":1226},"2026-02-06",117.95999908447266,{"date":1228,"close":1229},"2026-02-09",116.94000244140625,{"date":1231,"close":1232},"2026-02-10",116.86000061035156,{"date":1234,"close":1235},"2026-02-11",115.51000213623047,{"date":1237,"close":1238},"2026-02-12",107.8499984741211,{"date":1240,"close":1241},"2026-02-13",113.38999938964844,{"date":1243,"close":1244},"2026-02-17",114.4000015258789,{"date":1246,"close":1247},"2026-02-18",116.30999755859375,{"date":1249,"close":1250},"2026-02-19",115.3499984741211,{"date":1252,"close":1253},"2026-02-20",114.87000274658203,{"date":1255,"close":1256},"2026-02-23",107.25,{"date":1258,"close":834},"2026-02-24",{"date":1260,"close":1211},"2026-02-25",{"date":1262,"close":1263},"2026-02-26",110.11000061035156,{"date":1265,"close":1266},"2026-02-27",108.19000244140625,{"date":1268,"close":1269},"2026-03-02",103.44000244140625,{"date":1271,"close":1272},"2026-03-03",102.27999877929688,{"date":1274,"close":1275},"2026-03-04",103.33000183105469,{"date":1277,"close":1278},"2026-03-05",105.37000274658203,{"date":1280,"close":1281},"2026-03-06",101.61000061035156,{"date":1283,"close":1284},"2026-03-09",101.55999755859375,{"date":1286,"close":1287},"2026-03-10",102.7300033569336,{"date":1289,"close":1290},"2026-03-11",100.06999969482422,{"date":1292,"close":1293},"2026-03-12",98.79000091552734,{"date":1295,"close":619},"2026-03-13",{"date":1297,"close":1298},"2026-03-16",100.62999725341797,{"date":1300,"close":1275},"2026-03-17",{"date":1302,"close":1303},"2026-03-18",101.62000274658203,{"date":1305,"close":1306},"2026-03-19",103.16000366210938,{"date":1308,"close":1309},"2026-03-20",99.9800033569336,{"date":1311,"close":498},"2026-03-23",{"date":1313,"close":1314},"2026-03-24",102.7699966430664,{"date":1316,"close":1317},"2026-03-25",101.88999938964844,{"date":1319,"close":1320},"2026-03-26",99.47000122070312,{"date":1322,"close":1323},"2026-03-27",96.58999633789062,{"date":1325,"close":1326},"2026-03-30",96.7699966430664,{"date":1328,"close":1329},"2026-03-31",101.55000305175781,{"date":1331,"close":1332},"2026-04-01",102.5999984741211,{"date":1334,"close":1335},"2026-04-02",102.02999877929688,{"date":99,"close":1337},102.70999908447266,{"date":1339,"close":619},"2026-04-07",{"date":1341,"close":1342},"2026-04-08",105.23999786376953,{"date":1344,"close":1345},"2026-04-09",104.88999938964844,{"date":1347,"close":1348},"2026-04-10",104,{"date":1350,"close":1351},"2026-04-13",103.05999755859375,{"date":1353,"close":1354},"2026-04-14",105.58999633789062,{"date":1356,"close":1357},"2026-04-15",106.83999633789062,{"date":1359,"close":1360},"2026-04-16",106.81999969482422,{"date":1362,"close":1363},"2026-04-17",109.19000244140625,{"date":1365,"close":1366},"2026-04-20",108.79000091552734,{"date":1368,"close":1369},"2026-04-21",107.66000366210938,{"date":1371,"close":1372},"2026-04-22",106.63999938964844,{"date":1374,"close":513},"2026-04-23",{"date":1376,"close":1377},"2026-04-24",105.66999816894531,{"date":1379,"close":1380},"2026-04-27",105.51000213623047,{"date":1382,"close":1383},"2026-04-28",106.19999694824219,{"date":1385,"close":1386},"2026-04-29",104.23999786376953,{"date":171,"close":1388},107.11000061035156,{"date":1390,"close":1391},"2026-05-01",105.9800033569336,{"date":1393,"close":1269},"2026-05-04",{"date":1395,"close":1396},"2026-05-05",106.23999786376953,{"date":57,"close":1398},107.56999969482422,{"date":1400,"close":1401},"2026-05-07",106.8499984741211,{"date":1403,"close":1404},"2026-05-08",102.41999816894531,{"date":1406,"close":1407},"2026-05-11",99.37000274658203,{"date":1409,"close":1410},"2026-05-12",97.25,{"date":1412,"close":1413},"2026-05-13",96.20999908447266,{"date":1415,"close":1416},"2026-05-14",95.43000030517578,{"date":1418,"close":1419},"2026-05-15",95.41999816894531,{"date":1421,"close":1422},"2026-05-18",95.51000213623047,{"date":1424,"close":1425},"2026-05-19",94.77999877929688,{"date":1427,"close":1428},"2026-05-20",98.05999755859375,{"date":1430,"close":1431},"2026-05-21",98.54000091552734,{"date":1433,"close":1434},"2026-05-22",97.23999786376953,{"date":1436,"close":1437},"2026-05-26",97.87000274658203,{"date":1439,"close":1440},"2026-05-27",101.22000122070312,{"date":46,"close":232},{"date":1443,"close":1440},"2026-05-29",{"date":1445,"close":1446},"2026-06-01",106.52999877929688,{"date":1448,"close":1449},"2026-06-02",104.62000274658203,{"date":1451,"close":1452},"2026-06-03",104.94999694824219,{"date":1454,"close":1455},"2026-06-04",103.5999984741211,{"date":1457,"close":1458},"2026-06-05",104.4800033569336,{"date":1460,"close":1461},"2026-06-08",104.83000183105469,{"date":1463,"close":1464},"2026-06-09",107.44000244140625,{"date":1466,"close":1467},"2026-06-10",105.26000213623047,{"date":1469,"close":1470},"2026-06-11",107.75,{"date":1472,"close":1473},"2026-06-12",107.2699966430664,{"date":1475,"close":1476},"2026-06-15",105.95999908447266,{"date":1478,"close":1479},"2026-06-16",103.66999816894531,{"date":1481,"close":1482},"2026-06-17",102.30999755859375,{"date":1484,"close":459},"2026-06-18",{"date":1486,"close":1487},"2026-06-22",103.62000274658203,{"date":1489,"close":1490},"2026-06-23",104.1500015258789,{"date":1492,"close":1493},"2026-06-24",103.75,{"date":1495,"close":1496},"2026-06-25",99.37999725341797,{"date":1498,"close":1499},"2026-06-26",100.44000244140625,{"date":1501,"close":1502},"2026-06-29",99.41999816894531,{"date":1504,"close":1505},"2026-06-30",97.08999633789062,{"date":1507,"close":1508},"2026-07-01",96.11000061035156,{"date":1510,"close":1511},"2026-07-02",95.91000366210938,{"date":1513,"close":1514},"2026-07-06",95.88999938964844,{"date":1516,"close":1517},"2026-07-07",96.3499984741211,{"date":1519,"close":1520},"2026-07-08",97.93000030517578,{"date":1522,"close":1523},"2026-07-09",98.83000183105469,{"date":1525,"close":1526},"2026-07-10",99.7699966430664,{"date":1528,"close":1529},"2026-07-13",97.12999725341797,{"date":1531,"close":1532},"2026-07-14",95.9000015258789,{"date":1534,"close":1535},"2026-07-15",97.05000305175781,{"date":1537,"close":1538},"2026-07-16",98.11000061035156,{"date":1540,"close":1541},"2026-07-17",96.63999938964844,{"date":1543,"close":1544},"2026-07-20",95.66000366210938,{"date":1546,"close":1547},"2026-07-21",94.62999725341797,{"date":1549,"close":736},"2026-07-22",{"date":1551,"close":1326},"2026-07-23",{"date":1553,"close":1554},"2026-07-27",99.69999694824219,{"date":1556,"close":1557},"2026-07-28",99.0199966430664,{"date":1559,"close":1560},"2026-07-29",99.01000213623047,{"date":1562,"close":1563},"2026-07-30",100.69999694824219,{"date":169,"close":1565},99.30999755859375,{"count":173,"fetchedAt":1567,"source":164},"2026-08-02T03:07:49.202Z",1785640069099]