[{"data":1,"prerenderedAt":1648},["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-BR":25,"$fRL147ZnCJODEd0qo2NMQWsxXcAfMd3wNjQthsJXs8aQ":26,"ticker-mcap-BR":193,"ticker-profile-BR":202,"ticker-earnings-BR":216,"ticker-congress-BR":221,"i-lucide:info":1646},{"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":190},{"identity":28,"transactions":33,"sectorSlug":170,"relatedTickers":171},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1383312","BROADRIDGE FINANCIAL SOLUTIONS, INC.","Services","BR",[34,47,51,58,65,72,76,83,86,93,96,103,107,120,128,135,141,146,150,155],{"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":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-06T16:29:15.000Z","0001225208-26-006446-0","Markus Maura A.","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1571545\u002F000122520826006446\u002F0001225208-26-006446-index.htm",98,32682.102,"A","2026-07-02","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":48,"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":40,"shares":49,"sharesOwnedAfter":50,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001225208-26-006446-1",36,32718.102,{"cik":29,"filedAt":52,"filingId":53,"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":54,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-06T16:29:12.000Z","0001225208-26-006445-0","FLOWERS MELVIN L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1383312\u002F000122520826006445\u002F0001225208-26-006445-index.htm",18,2694,{"cik":29,"filedAt":59,"filingId":60,"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":61,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-06T16:29:10.000Z","0001225208-26-006444-0","Duelks Robert N","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1477044\u002F000122520826006444\u002F0001225208-26-006444-index.htm",143,21085,{"cik":29,"filedAt":66,"filingId":67,"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":68,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-06T16:29:09.000Z","0001225208-26-006443-0","Mosconi Patricia Ann","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2111349\u002F000122520826006443\u002F0001225208-26-006443-index.htm",2,640,{"cik":29,"filedAt":66,"filingId":73,"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":68,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":69,"shares":74,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001225208-26-006443-1",1,641,{"cik":29,"filedAt":77,"filingId":78,"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":79,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-06T16:29:07.000Z","0001225208-26-006442-0","MURRAY EILEEN K","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1383312\u002F000122520826006442\u002F0001225208-26-006442-index.htm",20,5740,{"cik":29,"filedAt":77,"filingId":84,"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":79,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":80,"shares":56,"sharesOwnedAfter":85,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001225208-26-006442-1",5758,{"cik":29,"filedAt":87,"filingId":88,"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":89,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-06T16:29:06.000Z","0001225208-26-006441-0","Nazareth Annette L.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1846828\u002F000122520826006441\u002F0001225208-26-006441-index.htm",21,9596,{"cik":29,"filedAt":87,"filingId":94,"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":89,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":90,"shares":56,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001225208-26-006441-1",9614,{"cik":29,"filedAt":97,"filingId":98,"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":99,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-06T16:29:04.000Z","0001225208-26-006440-0","Zavery Amit","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1781064\u002F000122520826006440\u002F0001225208-26-006440-index.htm",33,8984,{"cik":29,"filedAt":97,"filingId":104,"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":99,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":100,"shares":105,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001225208-26-006440-1",27,9011,{"cik":29,"filedAt":108,"filingId":109,"formType":110,"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":111,"ownerTitle":112,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":4,"transactionCode":116,"transactionDate":117,"intentLabel":118,"signalQuality":119},"2026-06-29T00:00:00.000Z","0001225208-26-006232-0","4","Ghei Ashima","CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2028322\u002F000122520826006232\u002F0001225208-26-006232-index.htm",2509,6466,"M","2026-06-27","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":108,"filingId":121,"formType":110,"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":111,"ownerTitle":112,"ownershipType":39,"pricePerShare":122,"rawFilingUrl":113,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":126,"transactionDate":117,"intentLabel":127,"signalQuality":46},"0001225208-26-006232-1",137.93,905,5561,124826.65000000001,"F","Tax withholding",{"cik":29,"filedAt":129,"filingId":130,"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":68,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":4,"transactionCode":43,"transactionDate":134,"intentLabel":45,"signalQuality":46},"2026-06-11T18:02:06.000Z","0001225208-26-005933-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2111349\u002F000122520826005933\u002F0001225208-26-005933-index.htm",206,638,"2026-06-10",{"cik":29,"filedAt":136,"filingId":137,"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":138,"shares":139,"sharesOwnedAfter":140,"totalValue":4,"transactionCode":43,"transactionDate":134,"intentLabel":45,"signalQuality":46},"2026-06-11T18:02:04.000Z","0001225208-26-005932-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1571545\u002F000122520826005932\u002F0001225208-26-005932-index.htm",239,32584.102,{"cik":29,"filedAt":142,"filingId":143,"formType":110,"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":99,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":144,"shares":132,"sharesOwnedAfter":145,"totalValue":4,"transactionCode":43,"transactionDate":134,"intentLabel":45,"signalQuality":46},"2026-06-11T00:00:00.000Z","0001225208-26-005931-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1781064\u002F000122520826005931\u002F0001225208-26-005931-index.htm",8951,{"cik":29,"filedAt":142,"filingId":147,"formType":110,"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":89,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":148,"shares":132,"sharesOwnedAfter":149,"totalValue":4,"transactionCode":43,"transactionDate":134,"intentLabel":45,"signalQuality":46},"0001225208-26-005930-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1846828\u002F000122520826005930\u002F0001225208-26-005930-index.htm",9575,{"cik":29,"filedAt":142,"filingId":151,"formType":110,"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":79,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":152,"shares":153,"sharesOwnedAfter":154,"totalValue":4,"transactionCode":43,"transactionDate":134,"intentLabel":45,"signalQuality":46},"0001225208-26-005929-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1341752\u002F000122520826005929\u002F0001225208-26-005929-index.htm",445,5720,{"cik":29,"filedAt":156,"filingId":157,"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":158,"ownerTitle":159,"ownershipType":39,"pricePerShare":160,"rawFilingUrl":161,"shares":162,"sharesOwnedAfter":163,"totalValue":164,"transactionCode":165,"transactionDate":166,"intentLabel":167,"signalQuality":168,"insiderHistory":169},"2026-06-05T14:43:50.000Z","0001225208-26-005815-0","Jarkowski Hope M.","Chief Legal Officer",154.995,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2024023\u002F000122520826005815\u002F0001225208-26-005815-index.htm",1966,1.25,304720.17,"S","2026-06-04","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"services",[172,175,178,181,184,187],{"ticker":173,"issuerName":174},"APP","AppLovin Corp",{"ticker":176,"issuerName":177},"SE","Sea Ltd",{"ticker":179,"issuerName":180},"UBER","Uber Technologies, Inc",{"ticker":182,"issuerName":183},"NFLX","NETFLIX INC",{"ticker":185,"issuerName":186},"DASH","DoorDash, Inc.",{"ticker":188,"issuerName":189},"GOOGL","Alphabet Inc.",{"count":81,"fetchedAt":191,"source":192},"2026-07-20T19:04:06.283Z","sqlite",{"data":194,"meta":200},{"value":195,"quality":196,"closeDate":197,"ageDays":198,"sharesAsOf":199},17338335726.823334,"fresh","2026-07-17",3,"2026-04-27",{"count":74,"fetchedAt":201,"source":192},"2026-07-20T19:04:06.284Z",{"data":203,"meta":215},{"ticker":32,"ceo":204,"industry":205,"fullTimeEmployees":206,"ipoDate":207,"country":208,"state":209,"city":210,"website":211,"exchangeShort":25,"marketCap":25,"beta":212,"range52w":213,"fetchedAt":214},"Timothy C. Gokey","Information Technology Services",14000,"2007-03-22","US","NY","Lake Success","https:\u002F\u002Fwww.broadridge.com",0.901,"139.79-271.91","2026-06-05T15:00:42.908Z",{"count":74,"fetchedAt":201,"source":192},{"data":217,"meta":219},{"ticker":32,"points":218},[],{"count":74,"fetchedAt":220,"source":192},"2026-07-20T19:04:06.285Z",{"data":222,"meta":1644},{"congressTrades":223,"insiderTrades":259,"priceHistory":280,"ticker":32},[224,242,249],{"amountLabel":225,"amountMax":226,"amountMid":227,"amountMin":228,"assetDescription":229,"assetType":230,"chamber":231,"district":232,"disclosureDate":233,"filingId":234,"ingestedAt":235,"memberName":236,"memberSlug":237,"owner":238,"party":39,"sourceLink":239,"ticker":32,"transactionDate":240,"type":241},"$1,001 - $15,000",15000,8001,1001,"Broadridge Financial Solutions Inc","Stock","house","CA31","2026-07-03","gilbert-cisneros|BR|2026-06-16|Purchase|$1,001 - $15,000|","2026-07-03T15:00:42.225Z","Gilbert Cisneros","gilbert-cisneros","Other","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034906.pdf","2026-06-16","Purchase",{"amountLabel":225,"amountMax":226,"amountMid":227,"amountMin":228,"assetDescription":229,"assetType":230,"chamber":231,"district":232,"disclosureDate":243,"filingId":244,"ingestedAt":245,"memberName":236,"memberSlug":237,"owner":238,"party":39,"sourceLink":246,"ticker":32,"transactionDate":247,"type":248},"2026-06-09","gilbert-cisneros|BR|2026-05-15|Sale|$1,001 - $15,000|","2026-06-13T00:19:50.540Z","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034713.pdf","2026-05-15","Sale",{"amountLabel":225,"amountMax":226,"amountMid":227,"amountMin":228,"assetDescription":229,"assetType":230,"chamber":231,"district":250,"disclosureDate":251,"filingId":252,"ingestedAt":253,"memberName":254,"memberSlug":255,"owner":256,"party":39,"sourceLink":257,"ticker":32,"transactionDate":258,"type":241},"CA17","2026-05-13","ro-khanna|BR|2026-04-13|Purchase|$1,001 - $15,000|Spouse","2026-05-14T10:31:23.022Z","Ro Khanna","ro-khanna","Spouse","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9115822.pdf","2026-04-13",[260,261,262,263,264,265,266,267,268,269,270,271,272,273,274,275,276,277,278,279],{"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":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":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":49,"sharesOwnedAfter":50,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":52,"filingId":53,"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":54,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":59,"filingId":60,"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":61,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":66,"filingId":67,"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":68,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":66,"filingId":73,"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":68,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":69,"shares":74,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":77,"filingId":78,"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":79,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":77,"filingId":84,"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":79,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":80,"shares":56,"sharesOwnedAfter":85,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":87,"filingId":88,"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":89,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":87,"filingId":94,"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":89,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":90,"shares":56,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":97,"filingId":98,"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":99,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":97,"filingId":104,"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":99,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":100,"shares":105,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":108,"filingId":109,"formType":110,"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":111,"ownerTitle":112,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":4,"transactionCode":116,"transactionDate":117},{"cik":29,"filedAt":108,"filingId":121,"formType":110,"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":111,"ownerTitle":112,"ownershipType":39,"pricePerShare":122,"rawFilingUrl":113,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":126,"transactionDate":117},{"cik":29,"filedAt":129,"filingId":130,"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":68,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":4,"transactionCode":43,"transactionDate":134},{"cik":29,"filedAt":136,"filingId":137,"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":138,"shares":139,"sharesOwnedAfter":140,"totalValue":4,"transactionCode":43,"transactionDate":134},{"cik":29,"filedAt":142,"filingId":143,"formType":110,"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":99,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":144,"shares":132,"sharesOwnedAfter":145,"totalValue":4,"transactionCode":43,"transactionDate":134},{"cik":29,"filedAt":142,"filingId":147,"formType":110,"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":89,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":148,"shares":132,"sharesOwnedAfter":149,"totalValue":4,"transactionCode":43,"transactionDate":134},{"cik":29,"filedAt":142,"filingId":151,"formType":110,"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":79,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":152,"shares":153,"sharesOwnedAfter":154,"totalValue":4,"transactionCode":43,"transactionDate":134},{"cik":29,"filedAt":156,"filingId":157,"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":158,"ownerTitle":159,"ownershipType":39,"pricePerShare":160,"rawFilingUrl":161,"shares":162,"sharesOwnedAfter":163,"totalValue":164,"transactionCode":165,"transactionDate":166},[281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,490,493,496,499,502,505,508,511,514,516,519,522,525,528,531,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1221,1224,1227,1230,1233,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1441,1444,1447,1450,1453,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1484,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1519,1522,1524,1527,1530,1533,1536,1539,1542,1545,1548,1551,1554,1557,1560,1562,1565,1568,1570,1572,1575,1578,1581,1583,1586,1589,1592,1595,1598,1601,1604,1607,1610,1613,1615,1618,1621,1624,1627,1630,1633,1636,1639,1642],{"date":282,"close":283},"2021-07-23",172.49000549316406,{"date":285,"close":286},"2021-07-30",173.49000549316406,{"date":288,"close":289},"2021-08-06",173.3699951171875,{"date":291,"close":292},"2021-08-13",174.36000061035156,{"date":294,"close":295},"2021-08-20",174.5399932861328,{"date":297,"close":298},"2021-08-27",171.5800018310547,{"date":300,"close":301},"2021-09-03",170.75,{"date":303,"close":304},"2021-09-10",169.9600067138672,{"date":306,"close":307},"2021-09-17",166.55999755859375,{"date":309,"close":310},"2021-09-24",169.00999450683594,{"date":312,"close":313},"2021-10-01",166.02000427246094,{"date":315,"close":316},"2021-10-08",168.94000244140625,{"date":318,"close":319},"2021-10-15",179.94000244140625,{"date":321,"close":322},"2021-10-22",184.07000732421875,{"date":324,"close":325},"2021-10-29",178.41000366210938,{"date":327,"close":328},"2021-11-05",173.80999755859375,{"date":330,"close":331},"2021-11-12",176.61000061035156,{"date":333,"close":334},"2021-11-19",174.1300048828125,{"date":336,"close":337},"2021-11-26",171.57000732421875,{"date":339,"close":340},"2021-12-03",170.6699981689453,{"date":342,"close":343},"2021-12-10",178.36000061035156,{"date":345,"close":346},"2021-12-17",175.7899932861328,{"date":348,"close":349},"2021-12-23",180.2899932861328,{"date":351,"close":352},"2021-12-31",182.82000732421875,{"date":354,"close":355},"2022-01-07",171.5,{"date":357,"close":358},"2022-01-14",160.05999755859375,{"date":360,"close":361},"2022-01-21",156.60000610351562,{"date":363,"close":364},"2022-01-28",154.14999389648438,{"date":366,"close":367},"2022-02-04",149.8800048828125,{"date":369,"close":370},"2022-02-11",144.6199951171875,{"date":372,"close":373},"2022-02-18",142.3800048828125,{"date":375,"close":376},"2022-02-25",148.25,{"date":378,"close":379},"2022-03-04",147.44000244140625,{"date":381,"close":382},"2022-03-11",144.60000610351562,{"date":384,"close":385},"2022-03-18",153.58999633789062,{"date":387,"close":388},"2022-03-25",152.77000427246094,{"date":390,"close":391},"2022-04-01",156.30999755859375,{"date":393,"close":394},"2022-04-08",160.83999633789062,{"date":396,"close":397},"2022-04-14",153.52000427246094,{"date":399,"close":400},"2022-04-22",148.3000030517578,{"date":402,"close":403},"2022-04-29",144.1300048828125,{"date":405,"close":406},"2022-05-06",141.83999633789062,{"date":408,"close":409},"2022-05-13",139.33999633789062,{"date":411,"close":412},"2022-05-20",138.97999572753906,{"date":414,"close":415},"2022-05-27",146.8000030517578,{"date":417,"close":418},"2022-06-03",146.2899932861328,{"date":420,"close":421},"2022-06-10",140.08999633789062,{"date":423,"close":424},"2022-06-17",133.41000366210938,{"date":426,"close":427},"2022-06-24",145.58999633789062,{"date":429,"close":430},"2022-07-01",146.4199981689453,{"date":432,"close":433},"2022-07-08",149.3000030517578,{"date":435,"close":436},"2022-07-15",149.32000732421875,{"date":438,"close":439},"2022-07-22",156.19000244140625,{"date":441,"close":442},"2022-07-29",160.5500030517578,{"date":444,"close":445},"2022-08-05",167.85000610351562,{"date":447,"close":448},"2022-08-12",183.22000122070312,{"date":450,"close":451},"2022-08-19",176.02999877929688,{"date":453,"close":454},"2022-08-26",173.99000549316406,{"date":456,"close":457},"2022-09-02",166.47999572753906,{"date":459,"close":460},"2022-09-09",172.41000366210938,{"date":462,"close":463},"2022-09-16",163.6300048828125,{"date":465,"close":466},"2022-09-23",154.44000244140625,{"date":468,"close":469},"2022-09-30",144.32000732421875,{"date":471,"close":472},"2022-10-07",142.8699951171875,{"date":474,"close":475},"2022-10-14",139.10000610351562,{"date":477,"close":478},"2022-10-21",140.99000549316406,{"date":480,"close":481},"2022-10-28",148.89999389648438,{"date":483,"close":484},"2022-11-04",133.44000244140625,{"date":486,"close":487},"2022-11-11",139.99000549316406,{"date":489,"close":382},"2022-11-18",{"date":491,"close":492},"2022-11-25",148.52000427246094,{"date":494,"close":495},"2022-12-02",148.99000549316406,{"date":497,"close":498},"2022-12-09",142.11000061035156,{"date":500,"close":501},"2022-12-16",133.35000610351562,{"date":503,"close":504},"2022-12-23",134.47999572753906,{"date":506,"close":507},"2022-12-30",134.1300048828125,{"date":509,"close":510},"2023-01-06",137.10000610351562,{"date":512,"close":513},"2023-01-13",144.11000061035156,{"date":515,"close":418},"2023-01-20",{"date":517,"close":518},"2023-01-27",149.4600067138672,{"date":520,"close":521},"2023-02-03",153.5800018310547,{"date":523,"close":524},"2023-02-10",146.0500030517578,{"date":526,"close":527},"2023-02-17",143.86000061035156,{"date":529,"close":530},"2023-02-24",141.10000610351562,{"date":532,"close":513},"2023-03-03",{"date":534,"close":535},"2023-03-10",136.99000549316406,{"date":537,"close":538},"2023-03-17",135.16000366210938,{"date":540,"close":541},"2023-03-24",140.60000610351562,{"date":543,"close":544},"2023-03-31",146.57000732421875,{"date":546,"close":547},"2023-04-06",141.1999969482422,{"date":549,"close":550},"2023-04-14",145.17999267578125,{"date":552,"close":553},"2023-04-21",143.69000244140625,{"date":555,"close":556},"2023-04-28",145.41000366210938,{"date":558,"close":559},"2023-05-05",152.8699951171875,{"date":561,"close":562},"2023-05-12",154.57000732421875,{"date":564,"close":565},"2023-05-19",153.27000427246094,{"date":567,"close":568},"2023-05-26",149.58999633789062,{"date":570,"close":571},"2023-06-02",153.25,{"date":573,"close":574},"2023-06-09",153.83999633789062,{"date":576,"close":577},"2023-06-16",160.8000030517578,{"date":579,"close":580},"2023-06-23",158.00999450683594,{"date":582,"close":583},"2023-06-30",165.6300048828125,{"date":585,"close":586},"2023-07-07",163.3000030517578,{"date":588,"close":589},"2023-07-14",167.99000549316406,{"date":591,"close":592},"2023-07-21",169.8300018310547,{"date":594,"close":595},"2023-07-28",167.82000732421875,{"date":597,"close":598},"2023-08-04",165.72000122070312,{"date":600,"close":601},"2023-08-11",181.89999389648438,{"date":603,"close":604},"2023-08-18",179,{"date":606,"close":607},"2023-08-25",183.69000244140625,{"date":609,"close":610},"2023-09-01",187.74000549316406,{"date":612,"close":613},"2023-09-08",187.72999572753906,{"date":615,"close":616},"2023-09-15",185.13999938964844,{"date":618,"close":619},"2023-09-22",184.25,{"date":621,"close":622},"2023-09-29",179.0500030517578,{"date":624,"close":625},"2023-10-06",179.69000244140625,{"date":627,"close":628},"2023-10-13",177.67999267578125,{"date":630,"close":631},"2023-10-20",173.19000244140625,{"date":633,"close":634},"2023-10-27",167.3800048828125,{"date":636,"close":637},"2023-11-03",177.1199951171875,{"date":639,"close":637},"2023-11-10",{"date":641,"close":642},"2023-11-17",182.6999969482422,{"date":644,"close":645},"2023-11-24",186.58999633789062,{"date":647,"close":648},"2023-12-01",195.39999389648438,{"date":650,"close":651},"2023-12-08",191.36000061035156,{"date":653,"close":654},"2023-12-15",193.75,{"date":656,"close":657},"2023-12-22",199.6699981689453,{"date":659,"close":660},"2023-12-29",205.75,{"date":662,"close":663},"2024-01-05",196.35000610351562,{"date":665,"close":666},"2024-01-12",202.60000610351562,{"date":668,"close":669},"2024-01-19",204.88999938964844,{"date":671,"close":672},"2024-01-26",207.8800048828125,{"date":674,"close":675},"2024-02-02",201.74000549316406,{"date":677,"close":678},"2024-02-09",198.97999572753906,{"date":680,"close":681},"2024-02-16",197.9199981689453,{"date":683,"close":684},"2024-02-23",201.49000549316406,{"date":686,"close":687},"2024-03-01",203.74000549316406,{"date":689,"close":690},"2024-03-08",203.5500030517578,{"date":692,"close":693},"2024-03-15",200.1999969482422,{"date":695,"close":696},"2024-03-22",203.50999450683594,{"date":698,"close":699},"2024-03-28",204.86000061035156,{"date":701,"close":702},"2024-04-05",202.75,{"date":704,"close":705},"2024-04-12",198.8300018310547,{"date":707,"close":708},"2024-04-19",193.3800048828125,{"date":710,"close":711},"2024-04-26",194.14999389648438,{"date":713,"close":714},"2024-05-03",198.85000610351562,{"date":716,"close":717},"2024-05-10",195.69000244140625,{"date":719,"close":720},"2024-05-17",203.49000549316406,{"date":722,"close":723},"2024-05-24",200.5399932861328,{"date":725,"close":726},"2024-05-31",200.77000427246094,{"date":728,"close":729},"2024-06-07",198.0399932861328,{"date":731,"close":732},"2024-06-14",195.1300048828125,{"date":734,"close":735},"2024-06-21",200.7899932861328,{"date":737,"close":738},"2024-06-28",197,{"date":740,"close":741},"2024-07-05",202.1199951171875,{"date":743,"close":744},"2024-07-12",205.4499969482422,{"date":746,"close":747},"2024-07-19",201.88999938964844,{"date":749,"close":750},"2024-07-26",212.6300048828125,{"date":752,"close":753},"2024-08-02",215.97000122070312,{"date":755,"close":756},"2024-08-09",214.47000122070312,{"date":758,"close":759},"2024-08-16",208.7100067138672,{"date":761,"close":762},"2024-08-23",209.02999877929688,{"date":764,"close":765},"2024-08-30",212.86000061035156,{"date":767,"close":768},"2024-09-06",207.58999633789062,{"date":770,"close":771},"2024-09-13",211.9499969482422,{"date":773,"close":774},"2024-09-20",208.22000122070312,{"date":776,"close":777},"2024-09-27",212.02999877929688,{"date":779,"close":780},"2024-10-04",215.3300018310547,{"date":782,"close":783},"2024-10-11",220.74000549316406,{"date":785,"close":786},"2024-10-18",219.10000610351562,{"date":788,"close":789},"2024-10-25",214.02999877929688,{"date":791,"close":792},"2024-11-01",210.2100067138672,{"date":794,"close":795},"2024-11-08",225.2100067138672,{"date":797,"close":798},"2024-11-15",227.77999877929688,{"date":800,"close":801},"2024-11-22",230.24000549316406,{"date":803,"close":804},"2024-11-29",236.02000427246094,{"date":806,"close":807},"2024-12-06",235.42999267578125,{"date":809,"close":810},"2024-12-13",233.52999877929688,{"date":812,"close":813},"2024-12-20",226.00999450683594,{"date":815,"close":816},"2024-12-27",226.3699951171875,{"date":818,"close":819},"2025-01-03",229.22999572753906,{"date":821,"close":822},"2025-01-10",221.4600067138672,{"date":824,"close":825},"2025-01-17",230.39999389648438,{"date":827,"close":828},"2025-01-24",237.35000610351562,{"date":830,"close":831},"2025-01-31",238.22000122070312,{"date":833,"close":834},"2025-02-07",240.4199981689453,{"date":836,"close":837},"2025-02-14",240.3300018310547,{"date":839,"close":840},"2025-02-21",235.3300018310547,{"date":842,"close":843},"2025-02-28",241.22000122070312,{"date":845,"close":846},"2025-03-07",240.9199981689453,{"date":848,"close":849},"2025-03-14",227.64999389648438,{"date":851,"close":852},"2025-03-21",232.89999389648438,{"date":854,"close":855},"2025-03-28",237.50999450683594,{"date":857,"close":858},"2025-04-04",225.0399932861328,{"date":860,"close":861},"2025-04-11",231.60000610351562,{"date":863,"close":864},"2025-04-17",235.85000610351562,{"date":866,"close":867},"2025-04-25",237.72000122070312,{"date":869,"close":870},"2025-05-02",232.91000366210938,{"date":872,"close":873},"2025-05-09",237,{"date":875,"close":876},"2025-05-16",241.2100067138672,{"date":878,"close":879},"2025-05-23",236.97000122070312,{"date":881,"close":882},"2025-05-30",242.8300018310547,{"date":884,"close":885},"2025-06-06",245.35000610351562,{"date":887,"close":888},"2025-06-13",237.17999267578125,{"date":890,"close":891},"2025-06-20",236.5,{"date":893,"close":894},"2025-06-27",239.4499969482422,{"date":896,"close":897},"2025-07-03",242.1300048828125,{"date":899,"close":900},"2025-07-11",235.17999267578125,{"date":902,"close":903},"2025-07-16",234.86000061035156,{"date":905,"close":906},"2025-07-17",237.19000244140625,{"date":908,"close":909},"2025-07-18",239.11000061035156,{"date":911,"close":912},"2025-07-21",241.72000122070312,{"date":914,"close":915},"2025-07-22",244.10000610351562,{"date":917,"close":918},"2025-07-23",242.63999938964844,{"date":920,"close":921},"2025-07-24",252.99000549316406,{"date":923,"close":924},"2025-07-25",253.69000244140625,{"date":926,"close":927},"2025-07-28",252.47000122070312,{"date":929,"close":930},"2025-07-29",247.97000122070312,{"date":932,"close":933},"2025-07-30",246.67999267578125,{"date":935,"close":936},"2025-07-31",247.50999450683594,{"date":938,"close":939},"2025-08-01",244.64999389648438,{"date":941,"close":942},"2025-08-04",248.4600067138672,{"date":944,"close":945},"2025-08-05",265.3299865722656,{"date":947,"close":948},"2025-08-06",266.8900146484375,{"date":950,"close":951},"2025-08-07",266.4800109863281,{"date":953,"close":954},"2025-08-08",265.94000244140625,{"date":956,"close":957},"2025-08-11",263.4700012207031,{"date":959,"close":960},"2025-08-12",262.5,{"date":962,"close":963},"2025-08-13",261.67999267578125,{"date":965,"close":966},"2025-08-14",259.2300109863281,{"date":968,"close":969},"2025-08-15",260.6000061035156,{"date":971,"close":972},"2025-08-18",260.05999755859375,{"date":974,"close":975},"2025-08-19",262.9200134277344,{"date":977,"close":978},"2025-08-20",261.8599853515625,{"date":980,"close":981},"2025-08-21",260.8299865722656,{"date":983,"close":984},"2025-08-22",262.17999267578125,{"date":986,"close":987},"2025-08-25",256.69000244140625,{"date":989,"close":990},"2025-08-26",257.2900085449219,{"date":992,"close":993},"2025-08-27",258.1499938964844,{"date":995,"close":996},"2025-08-28",257.07000732421875,{"date":998,"close":999},"2025-08-29",255.6199951171875,{"date":1001,"close":1002},"2025-09-02",251.9600067138672,{"date":1004,"close":1005},"2025-09-03",249.82000732421875,{"date":1007,"close":1008},"2025-09-04",252.02000427246094,{"date":1010,"close":1011},"2025-09-05",251.02000427246094,{"date":1013,"close":1014},"2025-09-08",253.42999267578125,{"date":1016,"close":1017},"2025-09-09",252.3699951171875,{"date":1019,"close":1020},"2025-09-10",250.11000061035156,{"date":1022,"close":1023},"2025-09-11",254.82000732421875,{"date":1025,"close":1026},"2025-09-12",252.02999877929688,{"date":1028,"close":1029},"2025-09-15",249.7899932861328,{"date":1031,"close":1032},"2025-09-16",245.61000061035156,{"date":1034,"close":1035},"2025-09-17",245.1199951171875,{"date":1037,"close":1038},"2025-09-18",242.55999755859375,{"date":1040,"close":1041},"2025-09-19",241.4600067138672,{"date":1043,"close":1044},"2025-09-22",241.60000610351562,{"date":1046,"close":1047},"2025-09-23",238.82000732421875,{"date":1049,"close":1050},"2025-09-24",236.00999450683594,{"date":1052,"close":1053},"2025-09-25",234.8800048828125,{"date":1055,"close":1056},"2025-09-26",236,{"date":1058,"close":1059},"2025-09-29",237.6300048828125,{"date":1061,"close":1062},"2025-09-30",238.1699981689453,{"date":1064,"close":1065},"2025-10-01",234.60000610351562,{"date":1067,"close":1068},"2025-10-02",233.69000244140625,{"date":1070,"close":1071},"2025-10-03",234.69000244140625,{"date":1073,"close":1074},"2025-10-06",235.1699981689453,{"date":1076,"close":1077},"2025-10-07",236.89999389648438,{"date":1079,"close":1080},"2025-10-08",236.60000610351562,{"date":1082,"close":1083},"2025-10-09",234.1199951171875,{"date":1085,"close":1086},"2025-10-10",232.85000610351562,{"date":1088,"close":1089},"2025-10-13",232.6699981689453,{"date":1091,"close":1092},"2025-10-14",235.00999450683594,{"date":1094,"close":1095},"2025-10-15",231.49000549316406,{"date":1097,"close":1098},"2025-10-16",226.3800048828125,{"date":1100,"close":1101},"2025-10-17",228.99000549316406,{"date":1103,"close":1104},"2025-10-20",230.67999267578125,{"date":1106,"close":1107},"2025-10-21",232.32000732421875,{"date":1109,"close":1110},"2025-10-22",232.9499969482422,{"date":1112,"close":1113},"2025-10-23",232.10000610351562,{"date":1115,"close":1116},"2025-10-24",232.2899932861328,{"date":1118,"close":1119},"2025-10-27",231.9199981689453,{"date":1121,"close":1122},"2025-10-28",229.8000030517578,{"date":1124,"close":1125},"2025-10-29",219.8800048828125,{"date":1127,"close":1128},"2025-10-30",221,{"date":1130,"close":1131},"2025-10-31",220.39999389648438,{"date":1133,"close":1134},"2025-11-03",221.17999267578125,{"date":1136,"close":1137},"2025-11-04",222.86000061035156,{"date":1139,"close":1140},"2025-11-05",218.5800018310547,{"date":1142,"close":1143},"2025-11-06",217.49000549316406,{"date":1145,"close":1146},"2025-11-07",221.72000122070312,{"date":1148,"close":1149},"2025-11-10",223.16000366210938,{"date":1151,"close":1152},"2025-11-11",222.8699951171875,{"date":1154,"close":1155},"2025-11-12",223.66000366210938,{"date":1157,"close":1158},"2025-11-13",225.61000061035156,{"date":1160,"close":1161},"2025-11-14",226.05999755859375,{"date":1163,"close":1164},"2025-11-17",224.77000427246094,{"date":1166,"close":1167},"2025-11-18",224.94000244140625,{"date":1169,"close":1170},"2025-11-19",226.3300018310547,{"date":1172,"close":1173},"2025-11-20",227.1199951171875,{"date":1175,"close":1176},"2025-11-21",228.38999938964844,{"date":1178,"close":1179},"2025-11-24",226.22999572753906,{"date":1181,"close":1182},"2025-11-25",228.22000122070312,{"date":1184,"close":1185},"2025-11-26",227.58999633789062,{"date":1187,"close":1188},"2025-11-28",228.08999633789062,{"date":1190,"close":1191},"2025-12-01",226.5500030517578,{"date":1193,"close":1194},"2025-12-02",227.61000061035156,{"date":1196,"close":1197},"2025-12-03",230.4600067138672,{"date":1199,"close":1200},"2025-12-04",230.8800048828125,{"date":1202,"close":1203},"2025-12-05",232.02000427246094,{"date":1205,"close":1206},"2025-12-08",227.5399932861328,{"date":1208,"close":1209},"2025-12-09",225.32000732421875,{"date":1211,"close":1212},"2025-12-10",226.91000366210938,{"date":1214,"close":1215},"2025-12-11",231.5,{"date":1217,"close":1218},"2025-12-12",230.0500030517578,{"date":1220,"close":819},"2025-12-15",{"date":1222,"close":1223},"2025-12-16",227.47000122070312,{"date":1225,"close":1226},"2025-12-17",228.77000427246094,{"date":1228,"close":1229},"2025-12-18",226.61000061035156,{"date":1231,"close":1232},"2025-12-19",225.9600067138672,{"date":1234,"close":1182},"2025-12-22",{"date":1236,"close":1237},"2025-12-23",227.36000061035156,{"date":1239,"close":1240},"2025-12-24",228.3800048828125,{"date":1242,"close":1243},"2025-12-26",228.19000244140625,{"date":1245,"close":1246},"2025-12-29",227.3800048828125,{"date":1248,"close":1249},"2025-12-30",225.24000549316406,{"date":1251,"close":1252},"2025-12-31",223.1699981689453,{"date":1254,"close":1255},"2026-01-02",220.47000122070312,{"date":1257,"close":1258},"2026-01-05",222.82000732421875,{"date":1260,"close":1261},"2026-01-06",221.6999969482422,{"date":1263,"close":1264},"2026-01-07",219.47000122070312,{"date":1266,"close":1267},"2026-01-08",222.91000366210938,{"date":1269,"close":1270},"2026-01-09",223.36000061035156,{"date":1272,"close":1273},"2026-01-12",223.02000427246094,{"date":1275,"close":1276},"2026-01-13",221.2100067138672,{"date":1278,"close":1279},"2026-01-14",220.9600067138672,{"date":1281,"close":1282},"2026-01-15",219.36000061035156,{"date":1284,"close":1285},"2026-01-16",218.63999938964844,{"date":1287,"close":1288},"2026-01-20",209.27999877929688,{"date":1290,"close":1291},"2026-01-21",206.85000610351562,{"date":1293,"close":1294},"2026-01-22",209.7899932861328,{"date":1296,"close":1297},"2026-01-23",207.5399932861328,{"date":1299,"close":1300},"2026-01-26",208.8699951171875,{"date":1302,"close":1303},"2026-01-27",206.4199981689453,{"date":1305,"close":669},"2026-01-28",{"date":1307,"close":1308},"2026-01-29",195.9600067138672,{"date":1310,"close":1311},"2026-01-30",197.11000061035156,{"date":1313,"close":1314},"2026-02-02",198.33999633789062,{"date":1316,"close":1317},"2026-02-03",185.9499969482422,{"date":1319,"close":1320},"2026-02-04",190.1199951171875,{"date":1322,"close":1323},"2026-02-05",193.5399932861328,{"date":1325,"close":1326},"2026-02-06",181.91000366210938,{"date":1328,"close":1329},"2026-02-09",181.0500030517578,{"date":1331,"close":1332},"2026-02-10",172.50999450683594,{"date":1334,"close":1335},"2026-02-11",167.5500030517578,{"date":1337,"close":1338},"2026-02-12",170.47000122070312,{"date":1340,"close":1341},"2026-02-13",173.6999969482422,{"date":1343,"close":334},"2026-02-17",{"date":1345,"close":1346},"2026-02-18",178.1199951171875,{"date":1348,"close":1349},"2026-02-19",176.2100067138672,{"date":1351,"close":1352},"2026-02-20",177.02000427246094,{"date":1354,"close":1355},"2026-02-23",175.72999572753906,{"date":1357,"close":1358},"2026-02-24",177.77999877929688,{"date":1360,"close":1361},"2026-02-25",177.32000732421875,{"date":1363,"close":1364},"2026-02-26",183.25999450683594,{"date":1366,"close":1367},"2026-02-27",185.8699951171875,{"date":1369,"close":1370},"2026-03-02",186.5,{"date":1372,"close":1373},"2026-03-03",187.50999450683594,{"date":1375,"close":1376},"2026-03-04",188.74000549316406,{"date":1378,"close":1379},"2026-03-05",190.88999938964844,{"date":1381,"close":1382},"2026-03-06",196.8800048828125,{"date":1384,"close":1385},"2026-03-09",189.00999450683594,{"date":1387,"close":1388},"2026-03-10",186.6300048828125,{"date":1390,"close":1391},"2026-03-11",183.1199951171875,{"date":1393,"close":1394},"2026-03-12",177.38999938964844,{"date":1396,"close":1397},"2026-03-13",178.32000732421875,{"date":1399,"close":1400},"2026-03-16",178.58999633789062,{"date":1402,"close":1403},"2026-03-17",178.19000244140625,{"date":1405,"close":1406},"2026-03-18",174.94000244140625,{"date":1408,"close":1409},"2026-03-19",174.3800048828125,{"date":1411,"close":292},"2026-03-20",{"date":1413,"close":1414},"2026-03-23",170.83999633789062,{"date":1416,"close":1417},"2026-03-24",164.6300048828125,{"date":1419,"close":1420},"2026-03-25",163.36000061035156,{"date":1422,"close":1423},"2026-03-26",159.8300018310547,{"date":1425,"close":1426},"2026-03-27",157.4199981689453,{"date":1428,"close":1429},"2026-03-30",163.44000244140625,{"date":1431,"close":1432},"2026-03-31",162.47999572753906,{"date":1434,"close":1435},"2026-04-01",159.97999572753906,{"date":1437,"close":1438},"2026-04-02",160.92999267578125,{"date":1440,"close":1432},"2026-04-06",{"date":1442,"close":1443},"2026-04-07",159.89999389648438,{"date":1445,"close":1446},"2026-04-08",160.97000122070312,{"date":1448,"close":1449},"2026-04-09",154.7899932861328,{"date":1451,"close":1452},"2026-04-10",151.1199951171875,{"date":258,"close":1454},157.36000061035156,{"date":1456,"close":1457},"2026-04-14",158.61000061035156,{"date":1459,"close":1460},"2026-04-15",160.8300018310547,{"date":1462,"close":1463},"2026-04-16",162.4199981689453,{"date":1465,"close":1466},"2026-04-17",162.9199981689453,{"date":1468,"close":1469},"2026-04-20",161.27999877929688,{"date":1471,"close":1472},"2026-04-21",161.8699951171875,{"date":1474,"close":1475},"2026-04-22",160.63999938964844,{"date":1477,"close":1478},"2026-04-23",155.9499969482422,{"date":1480,"close":1481},"2026-04-24",155.07000732421875,{"date":199,"close":1483},156.36000061035156,{"date":1485,"close":1486},"2026-04-28",158.8300018310547,{"date":1488,"close":1489},"2026-04-29",160.75,{"date":1491,"close":1492},"2026-04-30",153.97999572753906,{"date":1494,"close":1495},"2026-05-01",155.25,{"date":1497,"close":1498},"2026-05-04",153.85000610351562,{"date":1500,"close":1501},"2026-05-05",152.13999938964844,{"date":1503,"close":1504},"2026-05-06",152.8300018310547,{"date":1506,"close":1507},"2026-05-07",152.88999938964844,{"date":1509,"close":1510},"2026-05-08",149.5,{"date":1512,"close":1513},"2026-05-11",149.1300048828125,{"date":1515,"close":1516},"2026-05-12",149.52999877929688,{"date":251,"close":1518},143.92999267578125,{"date":1520,"close":1521},"2026-05-14",143.3699951171875,{"date":247,"close":1523},145.6199951171875,{"date":1525,"close":1526},"2026-05-18",150.6199951171875,{"date":1528,"close":1529},"2026-05-19",149.42999267578125,{"date":1531,"close":1532},"2026-05-20",149.1999969482422,{"date":1534,"close":1535},"2026-05-21",150.02000427246094,{"date":1537,"close":1538},"2026-05-22",150.49000549316406,{"date":1540,"close":1541},"2026-05-26",146.9499969482422,{"date":1543,"close":1544},"2026-05-27",147.10000610351562,{"date":1546,"close":1547},"2026-05-28",149.72000122070312,{"date":1549,"close":1550},"2026-05-29",153.72000122070312,{"date":1552,"close":1553},"2026-06-01",159.9600067138672,{"date":1555,"close":1556},"2026-06-02",154.8300018310547,{"date":1558,"close":1559},"2026-06-03",152.58999633789062,{"date":166,"close":1561},154.10000610351562,{"date":1563,"close":1564},"2026-06-05",151.33999633789062,{"date":1566,"close":1567},"2026-06-08",148.97999572753906,{"date":243,"close":1569},150.0399932861328,{"date":134,"close":1571},146.44000244140625,{"date":1573,"close":1574},"2026-06-11",144.86000061035156,{"date":1576,"close":1577},"2026-06-12",144.8699951171875,{"date":1579,"close":1580},"2026-06-15",142.77999877929688,{"date":240,"close":1582},143.8800048828125,{"date":1584,"close":1585},"2026-06-17",139.6300048828125,{"date":1587,"close":1588},"2026-06-18",137.60000610351562,{"date":1590,"close":1591},"2026-06-22",136.22000122070312,{"date":1593,"close":1594},"2026-06-23",136.3300018310547,{"date":1596,"close":1597},"2026-06-24",140.10000610351562,{"date":1599,"close":1600},"2026-06-25",136.25999450683594,{"date":1602,"close":1603},"2026-06-26",137.92999267578125,{"date":1605,"close":1606},"2026-06-29",135.44000244140625,{"date":1608,"close":1609},"2026-06-30",136.9499969482422,{"date":1611,"close":1612},"2026-07-01",140.92999267578125,{"date":44,"close":1614},143.9499969482422,{"date":1616,"close":1617},"2026-07-06",144.77000427246094,{"date":1619,"close":1620},"2026-07-07",148.60000610351562,{"date":1622,"close":1623},"2026-07-08",147.07000732421875,{"date":1625,"close":1626},"2026-07-09",147.32000732421875,{"date":1628,"close":1629},"2026-07-10",147.47000122070312,{"date":1631,"close":1632},"2026-07-13",151.0399932861328,{"date":1634,"close":1635},"2026-07-14",146.02000427246094,{"date":1637,"close":1638},"2026-07-15",147.38999938964844,{"date":1640,"close":1641},"2026-07-16",153.05999755859375,{"date":197,"close":1643},149.91000366210938,{"count":74,"fetchedAt":1645,"source":192},"2026-07-20T19:04:06.303Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1647},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",1784574246239]