[{"data":1,"prerenderedAt":1131},["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-ADV":25,"$f411zbL0CgXgTYrrgkLSGmLTv80EjjMU-QQUCOA-wxL8":26,"ticker-mcap-ADV":195,"ticker-profile-ADV":204,"ticker-earnings-ADV":218,"ticker-congress-ADV":222},{"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":191},{"identity":28,"transactions":33,"sectorSlug":171,"relatedTickers":172},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1776661","Advantage Solutions Inc.","Services","ADV",[34,47,51,64,72,77,82,93,98,103,108,113,118,123,133,141,146,153,158,164],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-25T23:43:39.000Z","0001193125-26-283258-0","Growe Christopher","Chief Financial Officer","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1968701\u002F000119312526283258\u002F0001193125-26-283258-index.htm",7202,34340,"G","2026-06-23","Gift","non-discretionary",{"cik":29,"filedAt":35,"filingId":48,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":49,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":50,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001193125-26-283258-1","I",16962,{"cik":29,"filedAt":52,"filingId":53,"formType":54,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":56,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":63},"2026-06-16T00:00:00.000Z","0001193125-26-272679-0","4","Taylor Michael Larry","See Remarks","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1978459\u002F000119312526272679\u002F0001193125-26-272679-index.htm",7092,57740,"M","2026-06-12","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":52,"filingId":65,"formType":54,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":56,"ownershipType":39,"pricePerShare":66,"rawFilingUrl":57,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":70,"transactionDate":61,"intentLabel":71,"signalQuality":46},"0001193125-26-272679-1",39.2,3403,54337,133397.6,"F","Tax withholding",{"cik":29,"filedAt":52,"filingId":73,"formType":54,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":63},"0001193125-26-272677-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1968701\u002F000119312526272677\u002F0001193125-26-272677-index.htm",3971,43704,{"cik":29,"filedAt":52,"filingId":78,"formType":54,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":66,"rawFilingUrl":74,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":70,"transactionDate":61,"intentLabel":71,"signalQuality":46},"0001193125-26-272677-1",2162,41542,84750.40000000001,{"cik":29,"filedAt":83,"filingId":84,"formType":54,"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":85,"ownerTitle":86,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":90,"transactionDate":91,"intentLabel":92,"signalQuality":46},"2026-05-29T00:00:00.000Z","0001193125-26-248436-0","Poole Deborah","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1928841\u002F000119312526248436\u002F0001193125-26-248436-index.htm",4477,16307,"A","2026-05-27","Stock award",{"cik":29,"filedAt":83,"filingId":94,"formType":54,"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":95,"ownerTitle":86,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":96,"shares":88,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":90,"transactionDate":91,"intentLabel":92,"signalQuality":46},"0001193125-26-248431-0","KILTS JAMES M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1025094\u002F000119312526248431\u002F0001193125-26-248431-index.htm",78236,{"cik":29,"filedAt":83,"filingId":99,"formType":54,"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":100,"ownerTitle":86,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":101,"shares":88,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":90,"transactionDate":91,"intentLabel":92,"signalQuality":46},"0001193125-26-248444-0","MACEDONIO JODY L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1733027\u002F000119312526248444\u002F0001193125-26-248444-index.htm",16043,{"cik":29,"filedAt":83,"filingId":104,"formType":54,"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":105,"ownerTitle":86,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":106,"shares":88,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":90,"transactionDate":91,"intentLabel":92,"signalQuality":46},"0001193125-26-248441-0","Ratzan Brian K.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1679746\u002F000119312526248441\u002F0001193125-26-248441-index.htm",30750,{"cik":29,"filedAt":83,"filingId":109,"formType":54,"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":110,"ownerTitle":86,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":111,"shares":88,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":90,"transactionDate":91,"intentLabel":92,"signalQuality":46},"0001193125-26-248442-0","Costa Virginie","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1829629\u002F000119312526248442\u002F0001193125-26-248442-index.htm",18655,{"cik":29,"filedAt":83,"filingId":114,"formType":54,"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":115,"ownerTitle":86,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":116,"shares":88,"sharesOwnedAfter":117,"totalValue":4,"transactionCode":90,"transactionDate":91,"intentLabel":92,"signalQuality":46},"0001193125-26-248430-0","Manherz Robin","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1884764\u002F000119312526248430\u002F0001193125-26-248430-index.htm",18197,{"cik":29,"filedAt":83,"filingId":119,"formType":54,"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":120,"ownerTitle":86,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":121,"shares":88,"sharesOwnedAfter":122,"totalValue":4,"transactionCode":90,"transactionDate":91,"intentLabel":92,"signalQuality":46},"0001193125-26-248428-0","WEST DAVID J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1141569\u002F000119312526248428\u002F0001193125-26-248428-index.htm",18134,{"cik":29,"filedAt":124,"filingId":125,"formType":54,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":126,"ownerTitle":86,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":129,"totalValue":25,"transactionCode":130,"transactionDate":131,"intentLabel":132,"signalQuality":46},"2026-05-18T00:00:00.000Z","0001193125-26-228999-0","Karman Topco L.P.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1616061\u002F000119312526228999\u002F0001193125-26-228999-index.htm",190324,6998347,"J","2026-05-14","Other",{"cik":29,"filedAt":134,"filingId":135,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":137,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":90,"transactionDate":140,"intentLabel":92,"signalQuality":46},"2026-05-01T20:45:13.000Z","0001193125-26-201633-0","PEACOCK DAVID A","Chief Executive Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1776661\u002F000119312526201633\u002Fownership.xml",56000,"2026-04-29",{"cik":29,"filedAt":142,"filingId":143,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":90,"transactionDate":140,"intentLabel":92,"signalQuality":46},"2026-05-01T20:45:11.000Z","0001193125-26-201632-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1968701\u002F000119312526201632\u002Fownership.xml",25846,{"cik":29,"filedAt":147,"filingId":148,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":149,"ownerTitle":150,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":151,"shares":152,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":90,"transactionDate":140,"intentLabel":92,"signalQuality":46},"2026-05-01T20:45:09.000Z","0001193125-26-201631-0","Gore Daniel","Chief Accounting Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2059935\u002F000119312526201631\u002Fownership.xml",16000,{"cik":29,"filedAt":154,"filingId":155,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":56,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":156,"shares":157,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":90,"transactionDate":140,"intentLabel":92,"signalQuality":46},"2026-05-01T20:45:06.000Z","0001193125-26-201630-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1978459\u002F000119312526201630\u002Fownership.xml",23692,{"cik":29,"filedAt":159,"filingId":160,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":161,"ownerTitle":56,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":162,"shares":163,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":90,"transactionDate":140,"intentLabel":92,"signalQuality":46},"2026-05-01T20:45:04.000Z","0001193125-26-201629-0","Johnson George Ricardo","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2107951\u002F000119312526201629\u002Fownership.xml",13462,{"cik":29,"filedAt":165,"filingId":166,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":167,"ownerTitle":168,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":169,"shares":170,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":90,"transactionDate":140,"intentLabel":92,"signalQuality":46},"2026-05-01T20:45:03.000Z","0001193125-26-201628-0","Harsh Jeffrey Stephen","COO, Branded Services","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2081864\u002F000119312526201628\u002Fownership.xml",12923,"services",[173,176,179,182,185,188],{"ticker":174,"issuerName":175},"APP","AppLovin Corp",{"ticker":177,"issuerName":178},"SE","Sea Ltd",{"ticker":180,"issuerName":181},"UBER","Uber Technologies, Inc",{"ticker":183,"issuerName":184},"DASH","DoorDash, Inc.",{"ticker":186,"issuerName":187},"NFLX","NETFLIX INC",{"ticker":189,"issuerName":190},"GOOGL","Alphabet Inc.",{"count":192,"fetchedAt":193,"source":194},20,"2026-07-22T14:08:28.504Z","sqlite",{"data":196,"meta":202},{"value":197,"quality":198,"closeDate":199,"ageDays":200,"sharesAsOf":201},492590113.85650635,"fresh","2026-07-21",1,"2026-05-05",{"count":200,"fetchedAt":203,"source":194},"2026-07-22T14:08:28.505Z",{"data":205,"meta":217},{"ticker":32,"ceo":206,"industry":207,"fullTimeEmployees":208,"ipoDate":209,"country":210,"state":211,"city":212,"website":213,"exchangeShort":25,"marketCap":25,"beta":214,"range52w":215,"fetchedAt":216},"David A. Peacock","Advertising Agencies",17000,"2020-01-02","US","CA","Clayton","https:\u002F\u002Fadvantagesolutions.net",2.129,"12.225-53.625","2026-06-14T21:00:34.355Z",{"count":200,"fetchedAt":203,"source":194},{"data":219,"meta":221},{"ticker":32,"points":220},[],{"count":200,"fetchedAt":203,"source":194},{"data":223,"meta":1129},{"congressTrades":224,"insiderTrades":225,"priceHistory":246,"ticker":32},[],[226,227,228,229,230,231,232,233,234,235,236,237,238,239,240,241,242,243,244,245],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":35,"filingId":48,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":49,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":50,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":52,"filingId":53,"formType":54,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":56,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":52,"filingId":65,"formType":54,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":56,"ownershipType":39,"pricePerShare":66,"rawFilingUrl":57,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":70,"transactionDate":61},{"cik":29,"filedAt":52,"filingId":73,"formType":54,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":52,"filingId":78,"formType":54,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":66,"rawFilingUrl":74,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":70,"transactionDate":61},{"cik":29,"filedAt":83,"filingId":84,"formType":54,"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":85,"ownerTitle":86,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":90,"transactionDate":91},{"cik":29,"filedAt":83,"filingId":94,"formType":54,"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":95,"ownerTitle":86,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":96,"shares":88,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":90,"transactionDate":91},{"cik":29,"filedAt":83,"filingId":99,"formType":54,"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":100,"ownerTitle":86,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":101,"shares":88,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":90,"transactionDate":91},{"cik":29,"filedAt":83,"filingId":104,"formType":54,"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":105,"ownerTitle":86,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":106,"shares":88,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":90,"transactionDate":91},{"cik":29,"filedAt":83,"filingId":109,"formType":54,"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":110,"ownerTitle":86,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":111,"shares":88,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":90,"transactionDate":91},{"cik":29,"filedAt":83,"filingId":114,"formType":54,"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":115,"ownerTitle":86,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":116,"shares":88,"sharesOwnedAfter":117,"totalValue":4,"transactionCode":90,"transactionDate":91},{"cik":29,"filedAt":83,"filingId":119,"formType":54,"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":120,"ownerTitle":86,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":121,"shares":88,"sharesOwnedAfter":122,"totalValue":4,"transactionCode":90,"transactionDate":91},{"cik":29,"filedAt":124,"filingId":125,"formType":54,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":126,"ownerTitle":86,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":129,"totalValue":25,"transactionCode":130,"transactionDate":131},{"cik":29,"filedAt":134,"filingId":135,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":137,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":90,"transactionDate":140},{"cik":29,"filedAt":142,"filingId":143,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":90,"transactionDate":140},{"cik":29,"filedAt":147,"filingId":148,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":149,"ownerTitle":150,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":151,"shares":152,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":90,"transactionDate":140},{"cik":29,"filedAt":154,"filingId":155,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":56,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":156,"shares":157,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":90,"transactionDate":140},{"cik":29,"filedAt":159,"filingId":160,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":161,"ownerTitle":56,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":162,"shares":163,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":90,"transactionDate":140},{"cik":29,"filedAt":165,"filingId":166,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":167,"ownerTitle":168,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":169,"shares":170,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":90,"transactionDate":140},[247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,312,315,318,321,324,327,330,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,418,421,424,427,430,433,436,439,442,445,448,450,453,456,459,461,463,466,469,471,474,477,480,483,485,488,491,494,497,500,503,506,509,512,514,516,518,521,524,527,529,532,535,537,540,542,545,548,550,552,554,556,559,561,564,567,569,571,573,575,577,580,582,584,586,588,590,592,594,596,598,600,603,605,607,609,611,613,615,618,621,624,627,629,631,634,636,638,640,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,701,704,707,710,712,715,718,721,723,726,728,731,734,737,740,742,745,748,750,753,756,759,762,764,767,770,773,776,779,782,784,786,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,880,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,968,971,974,977,979,982,985,988,991,994,997,999,1002,1005,1008,1011,1014,1017,1020,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1057,1060,1063,1066,1069,1071,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127],{"date":248,"close":249},"2024-05-03",113.75,{"date":251,"close":252},"2024-05-10",87.75,{"date":254,"close":255},"2024-05-17",84.25,{"date":257,"close":258},"2024-05-24",86.5,{"date":260,"close":261},"2024-05-31",86,{"date":263,"close":264},"2024-06-07",75.5,{"date":266,"close":267},"2024-06-14",69.5,{"date":269,"close":270},"2024-06-21",72.5,{"date":272,"close":273},"2024-06-28",80.5,{"date":275,"close":276},"2024-07-05",81,{"date":278,"close":279},"2024-07-12",93.25,{"date":281,"close":282},"2024-07-19",92.5,{"date":284,"close":285},"2024-07-26",98.25,{"date":287,"close":288},"2024-08-02",91.75,{"date":290,"close":291},"2024-08-09",91.5,{"date":293,"close":294},"2024-08-16",89.75,{"date":296,"close":297},"2024-08-23",94.5,{"date":299,"close":300},"2024-08-30",96.75,{"date":302,"close":303},"2024-09-06",93.5,{"date":305,"close":306},"2024-09-13",97.75,{"date":308,"close":309},"2024-09-20",96.5,{"date":311,"close":252},"2024-09-27",{"date":313,"close":314},"2024-10-04",76.5,{"date":316,"close":317},"2024-10-11",79,{"date":319,"close":320},"2024-10-18",78.5,{"date":322,"close":323},"2024-10-25",77.5,{"date":325,"close":326},"2024-11-01",80.25,{"date":328,"close":329},"2024-11-08",92.25,{"date":331,"close":323},"2024-11-15",{"date":333,"close":334},"2024-11-22",90,{"date":336,"close":337},"2024-11-29",89,{"date":339,"close":340},"2024-12-06",88,{"date":342,"close":343},"2024-12-13",86.25,{"date":345,"close":346},"2024-12-20",77.75,{"date":348,"close":349},"2024-12-27",74.25,{"date":351,"close":352},"2025-01-03",71,{"date":354,"close":355},"2025-01-10",59.5,{"date":357,"close":358},"2025-01-17",63,{"date":360,"close":361},"2025-01-24",66.25,{"date":363,"close":364},"2025-01-31",66,{"date":366,"close":367},"2025-02-07",68.25,{"date":369,"close":370},"2025-02-14",67.75,{"date":372,"close":373},"2025-02-21",61.25,{"date":375,"close":376},"2025-02-28",62.75,{"date":378,"close":379},"2025-03-07",53.75,{"date":381,"close":382},"2025-03-14",42.5,{"date":384,"close":385},"2025-03-21",44,{"date":387,"close":388},"2025-03-28",37.25,{"date":390,"close":391},"2025-04-04",32.5,{"date":393,"close":394},"2025-04-11",30,{"date":396,"close":397},"2025-04-17",30.5,{"date":399,"close":400},"2025-04-25",33.25,{"date":402,"close":403},"2025-05-02",34.5,{"date":405,"close":406},"2025-05-09",36.75,{"date":408,"close":409},"2025-05-16",31.5,{"date":411,"close":412},"2025-05-23",28,{"date":414,"close":415},"2025-05-30",29.75,{"date":417,"close":391},"2025-06-06",{"date":419,"close":420},"2025-06-13",36,{"date":422,"close":423},"2025-06-20",40.75,{"date":425,"close":426},"2025-06-27",32.75,{"date":428,"close":429},"2025-07-03",39.25,{"date":431,"close":432},"2025-07-11",38.5,{"date":434,"close":435},"2025-07-18",36.5,{"date":437,"close":438},"2025-07-21",37,{"date":440,"close":441},"2025-07-22",40,{"date":443,"close":444},"2025-07-23",44.25,{"date":446,"close":447},"2025-07-24",37.5,{"date":449,"close":441},"2025-07-25",{"date":451,"close":452},"2025-07-28",38.25,{"date":454,"close":455},"2025-07-29",35.75,{"date":457,"close":458},"2025-07-30",34.25,{"date":460,"close":458},"2025-07-31",{"date":462,"close":391},"2025-08-01",{"date":464,"close":465},"2025-08-04",34,{"date":467,"close":468},"2025-08-05",33.5,{"date":470,"close":468},"2025-08-06",{"date":472,"close":473},"2025-08-07",41,{"date":475,"close":476},"2025-08-08",46,{"date":478,"close":479},"2025-08-11",47.125,{"date":481,"close":482},"2025-08-12",46.5,{"date":484,"close":482},"2025-08-13",{"date":486,"close":487},"2025-08-14",45.5,{"date":489,"close":490},"2025-08-15",45,{"date":492,"close":493},"2025-08-18",46.25,{"date":495,"close":496},"2025-08-19",44.5,{"date":498,"close":499},"2025-08-20",41.75,{"date":501,"close":502},"2025-08-21",41.5,{"date":504,"close":505},"2025-08-22",47.25,{"date":507,"close":508},"2025-08-25",46.75,{"date":510,"close":511},"2025-08-26",44.75,{"date":513,"close":476},"2025-08-27",{"date":515,"close":476},"2025-08-28",{"date":517,"close":487},"2025-08-29",{"date":519,"close":520},"2025-09-02",43.25,{"date":522,"close":523},"2025-09-03",42.25,{"date":525,"close":526},"2025-09-04",43.5,{"date":528,"close":496},"2025-09-05",{"date":530,"close":531},"2025-09-08",48,{"date":533,"close":534},"2025-09-09",47.75,{"date":536,"close":476},"2025-09-10",{"date":538,"close":539},"2025-09-11",47.5,{"date":541,"close":539},"2025-09-12",{"date":543,"close":544},"2025-09-15",49,{"date":546,"close":547},"2025-09-16",47,{"date":549,"close":482},"2025-09-17",{"date":551,"close":505},"2025-09-18",{"date":553,"close":444},"2025-09-19",{"date":555,"close":526},"2025-09-22",{"date":557,"close":558},"2025-09-23",43.75,{"date":560,"close":526},"2025-09-24",{"date":562,"close":563},"2025-09-25",40.25,{"date":565,"close":566},"2025-09-26",39,{"date":568,"close":432},"2025-09-29",{"date":570,"close":452},"2025-09-30",{"date":572,"close":447},"2025-10-01",{"date":574,"close":435},"2025-10-02",{"date":576,"close":388},"2025-10-03",{"date":578,"close":579},"2025-10-06",38,{"date":581,"close":435},"2025-10-07",{"date":583,"close":447},"2025-10-08",{"date":585,"close":579},"2025-10-09",{"date":587,"close":438},"2025-10-10",{"date":589,"close":420},"2025-10-13",{"date":591,"close":447},"2025-10-14",{"date":593,"close":388},"2025-10-15",{"date":595,"close":420},"2025-10-16",{"date":597,"close":458},"2025-10-17",{"date":599,"close":458},"2025-10-20",{"date":601,"close":602},"2025-10-21",36.25,{"date":604,"close":420},"2025-10-22",{"date":606,"close":602},"2025-10-23",{"date":608,"close":447},"2025-10-24",{"date":610,"close":435},"2025-10-27",{"date":612,"close":455},"2025-10-28",{"date":614,"close":465},"2025-10-29",{"date":616,"close":617},"2025-10-30",32.375,{"date":619,"close":620},"2025-10-31",32,{"date":622,"close":623},"2025-11-03",31.75,{"date":625,"close":626},"2025-11-04",30.75,{"date":628,"close":626},"2025-11-05",{"date":630,"close":394},"2025-11-06",{"date":632,"close":633},"2025-11-07",28.25,{"date":635,"close":623},"2025-11-10",{"date":637,"close":468},"2025-11-11",{"date":639,"close":391},"2025-11-12",{"date":641,"close":394},"2025-11-13",{"date":643,"close":644},"2025-11-14",28.75,{"date":646,"close":647},"2025-11-17",27,{"date":649,"close":650},"2025-11-18",26.75,{"date":652,"close":653},"2025-11-19",25.75,{"date":655,"close":656},"2025-11-20",23.950000762939453,{"date":658,"close":659},"2025-11-21",24.924999237060547,{"date":661,"close":662},"2025-11-24",22.75,{"date":664,"close":665},"2025-11-25",22.875,{"date":667,"close":668},"2025-11-26",23.5,{"date":670,"close":671},"2025-11-28",23.75,{"date":673,"close":674},"2025-12-01",23.225000381469727,{"date":676,"close":677},"2025-12-02",22.825000762939453,{"date":679,"close":680},"2025-12-03",24.024999618530273,{"date":682,"close":683},"2025-12-04",24.100000381469727,{"date":685,"close":686},"2025-12-05",21.5,{"date":688,"close":689},"2025-12-08",21.575000762939453,{"date":691,"close":692},"2025-12-09",22.049999237060547,{"date":694,"close":695},"2025-12-10",22.450000762939453,{"date":697,"close":698},"2025-12-11",24.125,{"date":700,"close":695},"2025-12-12",{"date":702,"close":703},"2025-12-15",21,{"date":705,"close":706},"2025-12-16",20.975000381469727,{"date":708,"close":709},"2025-12-17",21.274999618530273,{"date":711,"close":677},"2025-12-18",{"date":713,"close":714},"2025-12-19",22.850000381469727,{"date":716,"close":717},"2025-12-22",22.475000381469727,{"date":719,"close":720},"2025-12-23",21.350000381469727,{"date":722,"close":692},"2025-12-24",{"date":724,"close":725},"2025-12-26",22.225000381469727,{"date":727,"close":686},"2025-12-29",{"date":729,"close":730},"2025-12-30",21.450000762939453,{"date":732,"close":733},"2025-12-31",22,{"date":735,"close":736},"2026-01-02",20.399999618530273,{"date":738,"close":739},"2026-01-05",20.774999618530273,{"date":741,"close":665},"2026-01-06",{"date":743,"close":744},"2026-01-07",22.174999237060547,{"date":746,"close":747},"2026-01-08",21.799999237060547,{"date":749,"close":733},"2026-01-09",{"date":751,"close":752},"2026-01-12",21.850000381469727,{"date":754,"close":755},"2026-01-13",20.825000762939453,{"date":757,"close":758},"2026-01-14",19.950000762939453,{"date":760,"close":761},"2026-01-15",20.475000381469727,{"date":763,"close":739},"2026-01-16",{"date":765,"close":766},"2026-01-20",19.774999618530273,{"date":768,"close":769},"2026-01-21",19.924999237060547,{"date":771,"close":772},"2026-01-22",20.875,{"date":774,"close":775},"2026-01-23",21.225000381469727,{"date":777,"close":778},"2026-01-26",24.75,{"date":780,"close":781},"2026-01-27",24.200000762939453,{"date":783,"close":653},"2026-01-28",{"date":785,"close":653},"2026-01-29",{"date":787,"close":647},"2026-01-30",{"date":789,"close":790},"2026-02-02",28.5,{"date":792,"close":793},"2026-02-03",24.450000762939453,{"date":795,"close":796},"2026-02-04",19.274999618530273,{"date":798,"close":799},"2026-02-05",18.325000762939453,{"date":801,"close":802},"2026-02-06",19,{"date":804,"close":805},"2026-02-09",17.299999237060547,{"date":807,"close":808},"2026-02-10",15.550000190734863,{"date":810,"close":811},"2026-02-11",14.875,{"date":813,"close":814},"2026-02-12",15.274999618530273,{"date":816,"close":817},"2026-02-13",14.5,{"date":819,"close":820},"2026-02-17",14.75,{"date":822,"close":823},"2026-02-18",15,{"date":825,"close":826},"2026-02-19",15.425000190734863,{"date":828,"close":829},"2026-02-20",15.5,{"date":831,"close":832},"2026-02-23",13.75,{"date":834,"close":835},"2026-02-24",12.550000190734863,{"date":837,"close":838},"2026-02-25",13.824999809265137,{"date":840,"close":841},"2026-02-26",13.524999618530273,{"date":843,"close":844},"2026-02-27",13.050000190734863,{"date":846,"close":847},"2026-03-02",13.800000190734863,{"date":849,"close":850},"2026-03-03",13.725000381469727,{"date":852,"close":853},"2026-03-04",14.274999618530273,{"date":855,"close":856},"2026-03-05",15.149999618530273,{"date":858,"close":859},"2026-03-06",16,{"date":861,"close":862},"2026-03-09",15.800000190734863,{"date":864,"close":865},"2026-03-10",16.825000762939453,{"date":867,"close":868},"2026-03-11",18.75,{"date":870,"close":871},"2026-03-12",18.475000381469727,{"date":873,"close":874},"2026-03-13",18.5,{"date":876,"close":877},"2026-03-16",19.475000381469727,{"date":879,"close":877},"2026-03-17",{"date":881,"close":736},"2026-03-18",{"date":883,"close":884},"2026-03-19",19.875,{"date":886,"close":887},"2026-03-20",19.225000381469727,{"date":889,"close":890},"2026-03-23",19.549999237060547,{"date":892,"close":893},"2026-03-24",19.649999618530273,{"date":895,"close":896},"2026-03-25",20.5,{"date":898,"close":899},"2026-03-26",22.575000762939453,{"date":901,"close":902},"2026-03-27",25.56999969482422,{"date":904,"close":905},"2026-03-30",27.489999771118164,{"date":907,"close":908},"2026-03-31",21.139999389648438,{"date":910,"close":911},"2026-04-01",19.190000534057617,{"date":913,"close":914},"2026-04-02",21.75,{"date":916,"close":917},"2026-04-06",23.549999237060547,{"date":919,"close":920},"2026-04-07",23.65999984741211,{"date":922,"close":923},"2026-04-08",23.399999618530273,{"date":925,"close":926},"2026-04-09",25.829999923706055,{"date":928,"close":929},"2026-04-10",26.579999923706055,{"date":931,"close":932},"2026-04-13",29.139999389648438,{"date":934,"close":935},"2026-04-14",27.90999984741211,{"date":937,"close":938},"2026-04-15",28.43000030517578,{"date":940,"close":941},"2026-04-16",27.860000610351562,{"date":943,"close":944},"2026-04-17",30.690000534057617,{"date":946,"close":947},"2026-04-20",33.7599983215332,{"date":949,"close":950},"2026-04-21",32.4900016784668,{"date":952,"close":953},"2026-04-22",32.43000030517578,{"date":955,"close":956},"2026-04-23",32.619998931884766,{"date":958,"close":959},"2026-04-24",33.38999938964844,{"date":961,"close":962},"2026-04-27",34.599998474121094,{"date":964,"close":965},"2026-04-28",36.31999969482422,{"date":140,"close":967},33.099998474121094,{"date":969,"close":970},"2026-04-30",34.27000045776367,{"date":972,"close":973},"2026-05-01",36.959999084472656,{"date":975,"close":976},"2026-05-04",36.630001068115234,{"date":201,"close":978},37.779998779296875,{"date":980,"close":981},"2026-05-06",43.560001373291016,{"date":983,"close":984},"2026-05-07",44.43000030517578,{"date":986,"close":987},"2026-05-08",39.779998779296875,{"date":989,"close":990},"2026-05-11",35.84000015258789,{"date":992,"close":993},"2026-05-12",34.93000030517578,{"date":995,"close":996},"2026-05-13",34.95000076293945,{"date":131,"close":998},34.060001373291016,{"date":1000,"close":1001},"2026-05-15",34.38999938964844,{"date":1003,"close":1004},"2026-05-18",34.689998626708984,{"date":1006,"close":1007},"2026-05-19",34.869998931884766,{"date":1009,"close":1010},"2026-05-20",35.88999938964844,{"date":1012,"close":1013},"2026-05-21",40.83000183105469,{"date":1015,"close":1016},"2026-05-22",42.310001373291016,{"date":1018,"close":1019},"2026-05-26",42.790000915527344,{"date":91,"close":1021},39.08000183105469,{"date":1023,"close":1024},"2026-05-28",39.09000015258789,{"date":1026,"close":1027},"2026-05-29",37.41999816894531,{"date":1029,"close":1030},"2026-06-01",37.439998626708984,{"date":1032,"close":1033},"2026-06-02",35.939998626708984,{"date":1035,"close":1036},"2026-06-03",36.060001373291016,{"date":1038,"close":1039},"2026-06-04",38.2599983215332,{"date":1041,"close":1042},"2026-06-05",38.75,{"date":1044,"close":1045},"2026-06-08",37.279998779296875,{"date":1047,"close":1048},"2026-06-09",37.86000061035156,{"date":1050,"close":1051},"2026-06-10",38.529998779296875,{"date":1053,"close":1054},"2026-06-11",39.220001220703125,{"date":61,"close":1056},39.20000076293945,{"date":1058,"close":1059},"2026-06-15",38.900001525878906,{"date":1061,"close":1062},"2026-06-16",37.72999954223633,{"date":1064,"close":1065},"2026-06-17",37.720001220703125,{"date":1067,"close":1068},"2026-06-18",34.810001373291016,{"date":1070,"close":990},"2026-06-22",{"date":44,"close":1072},39.83000183105469,{"date":1074,"close":1075},"2026-06-24",43.66999816894531,{"date":1077,"close":1078},"2026-06-25",42.099998474121094,{"date":1080,"close":1081},"2026-06-26",44.040000915527344,{"date":1083,"close":1084},"2026-06-29",46.81999969482422,{"date":1086,"close":1087},"2026-06-30",43.2400016784668,{"date":1089,"close":1090},"2026-07-01",44.209999084472656,{"date":1092,"close":1093},"2026-07-02",38.86000061035156,{"date":1095,"close":1096},"2026-07-06",40.029998779296875,{"date":1098,"close":1099},"2026-07-07",40.02000045776367,{"date":1101,"close":1102},"2026-07-08",39.40999984741211,{"date":1104,"close":1105},"2026-07-09",39.560001373291016,{"date":1107,"close":1108},"2026-07-10",39.88999938964844,{"date":1110,"close":1111},"2026-07-13",41.18000030517578,{"date":1113,"close":1114},"2026-07-14",40.20000076293945,{"date":1116,"close":1117},"2026-07-15",37.560001373291016,{"date":1119,"close":1120},"2026-07-16",39.349998474121094,{"date":1122,"close":1123},"2026-07-17",38.220001220703125,{"date":1125,"close":1126},"2026-07-20",39.099998474121094,{"date":199,"close":1128},37.04999923706055,{"count":200,"fetchedAt":1130,"source":194},"2026-07-22T14:08:28.512Z",1784729308444]