[{"data":1,"prerenderedAt":1643},["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-GHC":25,"$fMKAsBT-7x18GqhCzS4yLA-QQbHgr6fliMIm-IWl3qG4":26,"ticker-mcap-GHC":210,"ticker-profile-GHC":220,"ticker-earnings-GHC":234,"ticker-congress-GHC":238,"i-lucide:info":1641},{"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":207},{"identity":28,"transactions":33,"sectorSlug":187,"relatedTickers":188},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"104889","Graham Holdings Co","Services","GHC",[34,50,57,64,69,77,86,90,97,103,106,114,118,124,130,135,147,156,164,172,177,183],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-06T00:00:00.000Z","0001628280-26-047319-0","4","Markell Jack A.","","I",1161.11,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1705859\u002F000162828026047319\u002F0001628280-26-047319-index.htm",7,48,8127.7699999999995,"A","2026-07-01","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001628280-26-047316-0","CONLEY DANIELLE Y.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1944202\u002F000162828026047316\u002F0001628280-26-047316-index.htm",19,461,22061.089999999997,{"cik":29,"filedAt":35,"filingId":58,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":60,"shares":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001628280-26-047322-0","WAGONER G RICHARD JR","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1181664\u002F000162828026047322\u002F0001628280-26-047322-index.htm",21,1554,24383.309999999998,{"cik":29,"filedAt":35,"filingId":65,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":67,"shares":61,"sharesOwnedAfter":68,"totalValue":63,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001628280-26-047321-0","MULCAHY ANNE M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1201725\u002F000162828026047321\u002F0001628280-26-047321-index.htm",758,{"cik":29,"filedAt":35,"filingId":70,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":39,"ownershipType":72,"pricePerShare":41,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001628280-26-047318-0","Davis Christopher C","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1350384\u002F000162828026047318\u002F0001628280-26-047318-index.htm",23,5614,26705.53,{"cik":29,"filedAt":78,"filingId":79,"formType":25,"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":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":83,"transactionDate":84,"intentLabel":85,"signalQuality":49},"2026-05-28T15:09:35.000Z","0000950157-26-000656-0","O'Shaughnessy Laura","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1813477\u002F000095015726000656\u002F0000950157-26-000656-index.htm",5600,"J","2026-05-26","Other",{"cik":29,"filedAt":78,"filingId":87,"formType":25,"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":80,"ownerTitle":39,"ownershipType":72,"pricePerShare":25,"rawFilingUrl":81,"shares":88,"sharesOwnedAfter":89,"totalValue":25,"transactionCode":83,"transactionDate":84,"intentLabel":85,"signalQuality":49},"0000950157-26-000656-1",400,27076,{"cik":29,"filedAt":91,"filingId":92,"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":93,"ownerTitle":39,"ownershipType":72,"pricePerShare":25,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":25,"transactionCode":83,"transactionDate":84,"intentLabel":85,"signalQuality":49},"2026-05-28T15:07:24.000Z","0000950157-26-000655-0","Weymouth Katharine","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1501808\u002F000095015726000655\u002F0000950157-26-000655-index.htm",6000,7615,{"cik":29,"filedAt":98,"filingId":99,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":101,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":102,"shares":82,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":83,"transactionDate":84,"intentLabel":85,"signalQuality":49},"2026-05-28T15:05:07.000Z","0000950157-26-000654-0","O'Shaughnessy Timothy J","President and CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1621362\u002F000095015726000654\u002F0000950157-26-000654-index.htm",{"cik":29,"filedAt":98,"filingId":104,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":101,"ownershipType":72,"pricePerShare":25,"rawFilingUrl":102,"shares":88,"sharesOwnedAfter":105,"totalValue":25,"transactionCode":83,"transactionDate":84,"intentLabel":85,"signalQuality":49},"0000950157-26-000654-1",27087,{"cik":29,"filedAt":107,"filingId":108,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":39,"ownershipType":40,"pricePerShare":109,"rawFilingUrl":110,"shares":74,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":46,"transactionDate":113,"intentLabel":48,"signalQuality":49},"2026-04-02T00:00:00.000Z","0001628280-26-023187-0",1061.7,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1201725\u002F000162828026023187\u002F0001628280-26-023187-index.htm",737,24419.100000000002,"2026-04-01",{"cik":29,"filedAt":107,"filingId":115,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":39,"ownershipType":40,"pricePerShare":109,"rawFilingUrl":116,"shares":74,"sharesOwnedAfter":117,"totalValue":112,"transactionCode":46,"transactionDate":113,"intentLabel":48,"signalQuality":49},"0001628280-26-023190-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1181664\u002F000162828026023190\u002F0001628280-26-023190-index.htm",1533,{"cik":29,"filedAt":107,"filingId":119,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":39,"ownershipType":72,"pricePerShare":109,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":46,"transactionDate":113,"intentLabel":48,"signalQuality":49},"0001628280-26-023174-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1350384\u002F000162828026023174\u002F0001628280-26-023174-index.htm",25,5591,26542.5,{"cik":29,"filedAt":107,"filingId":125,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":109,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":46,"transactionDate":113,"intentLabel":48,"signalQuality":49},"0001628280-26-023182-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1705859\u002F000162828026023182\u002F0001628280-26-023182-index.htm",8,41,8493.6,{"cik":29,"filedAt":107,"filingId":131,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":109,"rawFilingUrl":132,"shares":61,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":46,"transactionDate":113,"intentLabel":48,"signalQuality":49},"0001628280-26-023168-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1944202\u002F000162828026023168\u002F0001628280-26-023168-index.htm",442,22295.7,{"cik":29,"filedAt":136,"filingId":137,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":138,"ownerTitle":39,"ownershipType":72,"pricePerShare":139,"rawFilingUrl":140,"shares":43,"sharesOwnedAfter":127,"totalValue":141,"transactionCode":142,"transactionDate":143,"intentLabel":144,"signalQuality":145,"insiderHistory":146},"2026-03-10T00:00:00.000Z","0001628280-26-016549-0","Allen Tony",942.89,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1847222\u002F000162828026016549\u002F0001628280-26-016549-index.htm",6600.23,"S","2025-07-30","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":148,"filingId":149,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":150,"ownerTitle":151,"ownershipType":72,"pricePerShare":4,"rawFilingUrl":152,"shares":153,"sharesOwnedAfter":154,"totalValue":4,"transactionCode":46,"transactionDate":155,"intentLabel":48,"signalQuality":49},"2026-01-21T00:00:00.000Z","0001628280-26-002885-0","Maas, Jacob","Executive VP","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1655513\u002F000162828026002885\u002F0001628280-26-002885-index.htm",1000,7034,"2026-01-16",{"cik":29,"filedAt":148,"filingId":157,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":150,"ownerTitle":151,"ownershipType":72,"pricePerShare":158,"rawFilingUrl":152,"shares":159,"sharesOwnedAfter":160,"totalValue":161,"transactionCode":162,"transactionDate":155,"intentLabel":163,"signalQuality":49},"0001628280-26-002885-1",1150.5,377,6657,433738.5,"F","Tax withholding",{"cik":29,"filedAt":165,"filingId":166,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":39,"ownershipType":72,"pricePerShare":167,"rawFilingUrl":168,"shares":121,"sharesOwnedAfter":169,"totalValue":170,"transactionCode":46,"transactionDate":171,"intentLabel":48,"signalQuality":49},"2026-01-05T00:00:00.000Z","0001628280-26-000448-0",1091.18,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1350384\u002F000162828026000448\u002F0001628280-26-000448-index.htm",5566,27279.5,"2026-01-02",{"cik":29,"filedAt":165,"filingId":173,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":167,"rawFilingUrl":174,"shares":127,"sharesOwnedAfter":175,"totalValue":176,"transactionCode":46,"transactionDate":171,"intentLabel":48,"signalQuality":49},"0001628280-26-000453-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1705859\u002F000162828026000453\u002F0001628280-26-000453-index.htm",33,8729.44,{"cik":29,"filedAt":165,"filingId":178,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":39,"ownershipType":40,"pricePerShare":167,"rawFilingUrl":179,"shares":180,"sharesOwnedAfter":181,"totalValue":182,"transactionCode":46,"transactionDate":171,"intentLabel":48,"signalQuality":49},"0001628280-26-000458-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1201725\u002F000162828026000458\u002F0001628280-26-000458-index.htm",22,714,24005.960000000003,{"cik":29,"filedAt":165,"filingId":184,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":39,"ownershipType":40,"pricePerShare":167,"rawFilingUrl":185,"shares":180,"sharesOwnedAfter":186,"totalValue":182,"transactionCode":46,"transactionDate":171,"intentLabel":48,"signalQuality":49},"0001628280-26-000472-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1181664\u002F000162828026000472\u002F0001628280-26-000472-index.htm",1510,"services",[189,192,195,198,201,204],{"ticker":190,"issuerName":191},"SE","Sea Ltd",{"ticker":193,"issuerName":194},"APP","AppLovin Corp",{"ticker":196,"issuerName":197},"UBER","Uber Technologies, Inc",{"ticker":199,"issuerName":200},"GOOGL","Alphabet Inc.",{"ticker":202,"issuerName":203},"DASH","DoorDash, Inc.",{"ticker":205,"issuerName":206},"NFLX","NETFLIX INC",{"count":180,"fetchedAt":208,"source":209},"2026-08-12T08:12:35.107Z","sqlite",{"data":211,"meta":217},{"value":212,"quality":213,"closeDate":214,"ageDays":215,"sharesAsOf":216},5185109659.1796875,"stale","2026-08-07",5,"2025-12-31",{"count":218,"fetchedAt":219,"source":209},1,"2026-08-12T08:12:35.109Z",{"data":221,"meta":233},{"ticker":32,"ceo":222,"industry":223,"fullTimeEmployees":224,"ipoDate":225,"country":226,"state":227,"city":228,"website":229,"exchangeShort":25,"marketCap":25,"beta":230,"range52w":231,"fetchedAt":232},"Timothy J. O'Shaughnessy","Education & Training Services",15382,"1947-08-04","US","VA","Arlington","https:\u002F\u002Fwww.ghco.com",0.716,"882.21-1224.76","2026-07-07T05:00:37.750Z",{"count":218,"fetchedAt":219,"source":209},{"data":235,"meta":237},{"ticker":32,"points":236},[],{"count":218,"fetchedAt":219,"source":209},{"data":239,"meta":1639},{"congressTrades":240,"insiderTrades":241,"priceHistory":264,"ticker":32},[],[242,243,244,245,246,247,248,249,250,251,252,253,254,255,256,257,258,259,260,261,262,263],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":58,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":60,"shares":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":65,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":67,"shares":61,"sharesOwnedAfter":68,"totalValue":63,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":70,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":39,"ownershipType":72,"pricePerShare":41,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":78,"filingId":79,"formType":25,"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":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":83,"transactionDate":84},{"cik":29,"filedAt":78,"filingId":87,"formType":25,"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":80,"ownerTitle":39,"ownershipType":72,"pricePerShare":25,"rawFilingUrl":81,"shares":88,"sharesOwnedAfter":89,"totalValue":25,"transactionCode":83,"transactionDate":84},{"cik":29,"filedAt":91,"filingId":92,"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":93,"ownerTitle":39,"ownershipType":72,"pricePerShare":25,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":25,"transactionCode":83,"transactionDate":84},{"cik":29,"filedAt":98,"filingId":99,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":101,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":102,"shares":82,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":83,"transactionDate":84},{"cik":29,"filedAt":98,"filingId":104,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":101,"ownershipType":72,"pricePerShare":25,"rawFilingUrl":102,"shares":88,"sharesOwnedAfter":105,"totalValue":25,"transactionCode":83,"transactionDate":84},{"cik":29,"filedAt":107,"filingId":108,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":39,"ownershipType":40,"pricePerShare":109,"rawFilingUrl":110,"shares":74,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":46,"transactionDate":113},{"cik":29,"filedAt":107,"filingId":115,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":39,"ownershipType":40,"pricePerShare":109,"rawFilingUrl":116,"shares":74,"sharesOwnedAfter":117,"totalValue":112,"transactionCode":46,"transactionDate":113},{"cik":29,"filedAt":107,"filingId":119,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":39,"ownershipType":72,"pricePerShare":109,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":46,"transactionDate":113},{"cik":29,"filedAt":107,"filingId":125,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":109,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":46,"transactionDate":113},{"cik":29,"filedAt":107,"filingId":131,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":109,"rawFilingUrl":132,"shares":61,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":46,"transactionDate":113},{"cik":29,"filedAt":136,"filingId":137,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":138,"ownerTitle":39,"ownershipType":72,"pricePerShare":139,"rawFilingUrl":140,"shares":43,"sharesOwnedAfter":127,"totalValue":141,"transactionCode":142,"transactionDate":143},{"cik":29,"filedAt":148,"filingId":149,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":150,"ownerTitle":151,"ownershipType":72,"pricePerShare":4,"rawFilingUrl":152,"shares":153,"sharesOwnedAfter":154,"totalValue":4,"transactionCode":46,"transactionDate":155},{"cik":29,"filedAt":148,"filingId":157,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":150,"ownerTitle":151,"ownershipType":72,"pricePerShare":158,"rawFilingUrl":152,"shares":159,"sharesOwnedAfter":160,"totalValue":161,"transactionCode":162,"transactionDate":155},{"cik":29,"filedAt":165,"filingId":166,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":39,"ownershipType":72,"pricePerShare":167,"rawFilingUrl":168,"shares":121,"sharesOwnedAfter":169,"totalValue":170,"transactionCode":46,"transactionDate":171},{"cik":29,"filedAt":165,"filingId":173,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":167,"rawFilingUrl":174,"shares":127,"sharesOwnedAfter":175,"totalValue":176,"transactionCode":46,"transactionDate":171},{"cik":29,"filedAt":165,"filingId":178,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":39,"ownershipType":40,"pricePerShare":167,"rawFilingUrl":179,"shares":180,"sharesOwnedAfter":181,"totalValue":182,"transactionCode":46,"transactionDate":171},{"cik":29,"filedAt":165,"filingId":184,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":39,"ownershipType":40,"pricePerShare":167,"rawFilingUrl":185,"shares":180,"sharesOwnedAfter":186,"totalValue":182,"transactionCode":46,"transactionDate":171},[265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,576,579,582,585,588,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1195,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524,1527,1530,1533,1536,1539,1542,1545,1548,1551,1554,1557,1560,1562,1565,1568,1571,1574,1577,1580,1583,1586,1589,1592,1595,1598,1601,1604,1607,1610,1613,1616,1619,1622,1625,1628,1631,1634,1637],{"date":266,"close":267},"2021-08-13",623,{"date":269,"close":270},"2021-08-20",602.5700073242188,{"date":272,"close":273},"2021-08-27",619.8599853515625,{"date":275,"close":276},"2021-09-03",601.1199951171875,{"date":278,"close":279},"2021-09-10",591.6199951171875,{"date":281,"close":282},"2021-09-17",585.2899780273438,{"date":284,"close":285},"2021-09-24",597.2899780273438,{"date":287,"close":288},"2021-10-01",597.469970703125,{"date":290,"close":291},"2021-10-08",602.6900024414062,{"date":293,"close":294},"2021-10-15",572.6500244140625,{"date":296,"close":297},"2021-10-22",577.719970703125,{"date":299,"close":300},"2021-10-29",585.8499755859375,{"date":302,"close":303},"2021-11-05",607.52001953125,{"date":305,"close":306},"2021-11-12",594,{"date":308,"close":309},"2021-11-19",595.7899780273438,{"date":311,"close":312},"2021-11-26",594.0499877929688,{"date":314,"close":315},"2021-12-03",575.1599731445312,{"date":317,"close":318},"2021-12-10",586.0599975585938,{"date":320,"close":321},"2021-12-17",569.5700073242188,{"date":323,"close":324},"2021-12-23",585.52001953125,{"date":326,"close":327},"2021-12-31",629.8300170898438,{"date":329,"close":330},"2022-01-07",631.1400146484375,{"date":332,"close":333},"2022-01-14",632.739990234375,{"date":335,"close":336},"2022-01-21",594.6500244140625,{"date":338,"close":339},"2022-01-28",574.3400268554688,{"date":341,"close":342},"2022-02-04",577.8200073242188,{"date":344,"close":345},"2022-02-11",596.6799926757812,{"date":347,"close":348},"2022-02-18",599.2000122070312,{"date":350,"close":351},"2022-02-25",597.9099731445312,{"date":353,"close":354},"2022-03-04",574.4099731445312,{"date":356,"close":357},"2022-03-11",582.4299926757812,{"date":359,"close":360},"2022-03-18",604.8900146484375,{"date":362,"close":363},"2022-03-25",611.969970703125,{"date":365,"close":366},"2022-04-01",619.739990234375,{"date":368,"close":369},"2022-04-08",609.8699951171875,{"date":371,"close":372},"2022-04-14",613.489990234375,{"date":374,"close":375},"2022-04-22",617.6199951171875,{"date":377,"close":378},"2022-04-29",592.3699951171875,{"date":380,"close":381},"2022-05-06",590.8200073242188,{"date":383,"close":384},"2022-05-13",609.489990234375,{"date":386,"close":387},"2022-05-20",600.3499755859375,{"date":389,"close":390},"2022-05-27",611.5399780273438,{"date":392,"close":393},"2022-06-03",608,{"date":395,"close":396},"2022-06-10",585.010009765625,{"date":398,"close":399},"2022-06-17",537.5700073242188,{"date":401,"close":402},"2022-06-24",563.6900024414062,{"date":404,"close":405},"2022-07-01",581.0399780273438,{"date":407,"close":408},"2022-07-08",564.1799926757812,{"date":410,"close":411},"2022-07-15",570.469970703125,{"date":413,"close":414},"2022-07-22",577.4199829101562,{"date":416,"close":417},"2022-07-29",594.489990234375,{"date":419,"close":420},"2022-08-05",578.2999877929688,{"date":422,"close":423},"2022-08-12",605.5599975585938,{"date":425,"close":426},"2022-08-19",591.8499755859375,{"date":428,"close":429},"2022-08-26",575.5,{"date":431,"close":432},"2022-09-02",553.0399780273438,{"date":434,"close":435},"2022-09-09",561.489990234375,{"date":437,"close":438},"2022-09-16",553.2899780273438,{"date":440,"close":441},"2022-09-23",535.3400268554688,{"date":443,"close":444},"2022-09-30",537.97998046875,{"date":446,"close":447},"2022-10-07",536.4099731445312,{"date":449,"close":450},"2022-10-14",563.8300170898438,{"date":452,"close":453},"2022-10-21",594.3300170898438,{"date":455,"close":456},"2022-10-28",627.8099975585938,{"date":458,"close":459},"2022-11-04",640.0999755859375,{"date":461,"close":462},"2022-11-11",657.6500244140625,{"date":464,"close":465},"2022-11-18",647.9199829101562,{"date":467,"close":468},"2022-11-25",642.8400268554688,{"date":470,"close":471},"2022-12-02",607.7000122070312,{"date":473,"close":474},"2022-12-09",601.02001953125,{"date":476,"close":477},"2022-12-16",601.5999755859375,{"date":479,"close":480},"2022-12-23",597.4000244140625,{"date":482,"close":483},"2022-12-30",604.2100219726562,{"date":485,"close":486},"2023-01-06",621.1300048828125,{"date":488,"close":489},"2023-01-13",634.6500244140625,{"date":491,"close":492},"2023-01-20",617.8099975585938,{"date":494,"close":495},"2023-01-27",636.47998046875,{"date":497,"close":498},"2023-02-03",670.2000122070312,{"date":500,"close":501},"2023-02-10",656.47998046875,{"date":503,"close":504},"2023-02-17",671.4400024414062,{"date":506,"close":507},"2023-02-24",644.9500122070312,{"date":509,"close":510},"2023-03-03",626.4500122070312,{"date":512,"close":513},"2023-03-10",586.4299926757812,{"date":515,"close":516},"2023-03-17",565.530029296875,{"date":518,"close":519},"2023-03-24",573.4099731445312,{"date":521,"close":522},"2023-03-31",595.8400268554688,{"date":524,"close":525},"2023-04-06",577.75,{"date":527,"close":528},"2023-04-14",594.22998046875,{"date":530,"close":531},"2023-04-21",590.27001953125,{"date":533,"close":534},"2023-04-28",575.5700073242188,{"date":536,"close":537},"2023-05-05",582.9600219726562,{"date":539,"close":540},"2023-05-12",577.1599731445312,{"date":542,"close":543},"2023-05-19",584.1699829101562,{"date":545,"close":546},"2023-05-26",569.6099853515625,{"date":548,"close":549},"2023-06-02",584.9299926757812,{"date":551,"close":552},"2023-06-09",574.8499755859375,{"date":554,"close":555},"2023-06-16",570.9600219726562,{"date":557,"close":558},"2023-06-23",567.9000244140625,{"date":560,"close":561},"2023-06-30",571.47998046875,{"date":563,"close":564},"2023-07-07",560.4299926757812,{"date":566,"close":567},"2023-07-14",560.3400268554688,{"date":569,"close":570},"2023-07-21",573.780029296875,{"date":572,"close":573},"2023-07-28",579.6199951171875,{"date":575,"close":288},"2023-08-04",{"date":577,"close":578},"2023-08-11",592.780029296875,{"date":580,"close":581},"2023-08-18",576.6099853515625,{"date":583,"close":584},"2023-08-25",572.2100219726562,{"date":586,"close":587},"2023-09-01",590.3400268554688,{"date":589,"close":411},"2023-09-08",{"date":591,"close":592},"2023-09-15",585.8099975585938,{"date":594,"close":595},"2023-09-22",585.8599853515625,{"date":597,"close":598},"2023-09-29",583,{"date":600,"close":601},"2023-10-06",586.8099975585938,{"date":603,"close":604},"2023-10-13",588.0800170898438,{"date":606,"close":607},"2023-10-20",579.7899780273438,{"date":609,"close":610},"2023-10-27",565.8200073242188,{"date":612,"close":613},"2023-11-03",622.5399780273438,{"date":615,"close":616},"2023-11-10",613.27001953125,{"date":618,"close":619},"2023-11-17",624.4099731445312,{"date":621,"close":622},"2023-11-24",625.9600219726562,{"date":624,"close":625},"2023-12-01",637.8599853515625,{"date":627,"close":628},"2023-12-08",651.6500244140625,{"date":630,"close":631},"2023-12-15",667.4000244140625,{"date":633,"close":634},"2023-12-22",693.239990234375,{"date":636,"close":637},"2023-12-29",696.52001953125,{"date":639,"close":640},"2024-01-05",679.3900146484375,{"date":642,"close":643},"2024-01-12",680.27001953125,{"date":645,"close":646},"2024-01-19",708.3699951171875,{"date":648,"close":649},"2024-01-26",737.0399780273438,{"date":651,"close":652},"2024-02-02",704.7899780273438,{"date":654,"close":655},"2024-02-09",722.4199829101562,{"date":657,"close":658},"2024-02-16",728.5,{"date":660,"close":661},"2024-02-23",705.1300048828125,{"date":663,"close":664},"2024-03-01",700.1500244140625,{"date":666,"close":667},"2024-03-08",719.2000122070312,{"date":669,"close":670},"2024-03-15",709.27001953125,{"date":672,"close":673},"2024-03-22",745.530029296875,{"date":675,"close":676},"2024-03-28",767.6799926757812,{"date":678,"close":679},"2024-04-05",762.530029296875,{"date":681,"close":682},"2024-04-12",716.3099975585938,{"date":684,"close":685},"2024-04-19",704.3499755859375,{"date":687,"close":688},"2024-04-26",717.8200073242188,{"date":690,"close":691},"2024-05-03",732.6799926757812,{"date":693,"close":694},"2024-05-10",767.1099853515625,{"date":696,"close":697},"2024-05-17",761.8699951171875,{"date":699,"close":700},"2024-05-24",748.0599975585938,{"date":702,"close":703},"2024-05-31",752.4299926757812,{"date":705,"close":706},"2024-06-07",711.9099731445312,{"date":708,"close":709},"2024-06-14",706.0900268554688,{"date":711,"close":712},"2024-06-21",711.510009765625,{"date":714,"close":715},"2024-06-28",699.5499877929688,{"date":717,"close":718},"2024-07-05",697.8099975585938,{"date":720,"close":721},"2024-07-12",732.1300048828125,{"date":723,"close":724},"2024-07-19",764.5,{"date":726,"close":727},"2024-07-26",818.6799926757812,{"date":729,"close":730},"2024-08-02",728.3900146484375,{"date":732,"close":733},"2024-08-09",728.5999755859375,{"date":735,"close":736},"2024-08-16",755.0800170898438,{"date":738,"close":739},"2024-08-23",789.9400024414062,{"date":741,"close":742},"2024-08-30",795.1900024414062,{"date":744,"close":745},"2024-09-06",732.27001953125,{"date":747,"close":748},"2024-09-13",772.4500122070312,{"date":750,"close":751},"2024-09-20",795.8499755859375,{"date":753,"close":754},"2024-09-27",815.0399780273438,{"date":756,"close":757},"2024-10-04",810.1900024414062,{"date":759,"close":760},"2024-10-11",795.7000122070312,{"date":762,"close":763},"2024-10-18",812.1799926757812,{"date":765,"close":766},"2024-10-25",770.0599975585938,{"date":768,"close":769},"2024-11-01",841.8800048828125,{"date":771,"close":772},"2024-11-08",960.3599853515625,{"date":774,"close":775},"2024-11-15",926,{"date":777,"close":778},"2024-11-22",925.8200073242188,{"date":780,"close":781},"2024-11-29",931.1199951171875,{"date":783,"close":784},"2024-12-06",941.3200073242188,{"date":786,"close":787},"2024-12-13",900.8499755859375,{"date":789,"close":790},"2024-12-20",877.8300170898438,{"date":792,"close":793},"2024-12-27",878.969970703125,{"date":795,"close":796},"2025-01-03",888.8900146484375,{"date":798,"close":799},"2025-01-10",854.3400268554688,{"date":801,"close":802},"2025-01-17",905.5,{"date":804,"close":805},"2025-01-24",907.1599731445312,{"date":807,"close":808},"2025-01-31",928.8200073242188,{"date":810,"close":811},"2025-02-07",940.6400146484375,{"date":813,"close":814},"2025-02-14",960.5999755859375,{"date":816,"close":817},"2025-02-21",932.0900268554688,{"date":819,"close":820},"2025-02-28",983.77001953125,{"date":822,"close":823},"2025-03-07",934.3300170898438,{"date":825,"close":826},"2025-03-14",933.0499877929688,{"date":828,"close":829},"2025-03-21",939.8099975585938,{"date":831,"close":832},"2025-03-28",952.8900146484375,{"date":834,"close":835},"2025-04-04",923.9299926757812,{"date":837,"close":838},"2025-04-11",910.0499877929688,{"date":840,"close":841},"2025-04-17",908.0999755859375,{"date":843,"close":844},"2025-04-25",915,{"date":846,"close":847},"2025-05-02",946.219970703125,{"date":849,"close":850},"2025-05-09",970.5499877929688,{"date":852,"close":853},"2025-05-16",961.5599975585938,{"date":855,"close":856},"2025-05-23",921.4199829101562,{"date":858,"close":859},"2025-05-30",954.4099731445312,{"date":861,"close":862},"2025-06-06",960.6500244140625,{"date":864,"close":865},"2025-06-13",938.780029296875,{"date":867,"close":868},"2025-06-20",950.6099853515625,{"date":870,"close":871},"2025-06-27",958.8699951171875,{"date":873,"close":874},"2025-07-03",952.6199951171875,{"date":876,"close":877},"2025-07-11",921.469970703125,{"date":879,"close":880},"2025-07-18",896.3499755859375,{"date":882,"close":883},"2025-07-25",918.760009765625,{"date":885,"close":886},"2025-08-01",920.4199829101562,{"date":888,"close":889},"2025-08-06",965.8599853515625,{"date":891,"close":892},"2025-08-07",959.5999755859375,{"date":894,"close":895},"2025-08-08",973.3599853515625,{"date":897,"close":898},"2025-08-11",994.47998046875,{"date":900,"close":901},"2025-08-12",1048.0899658203125,{"date":903,"close":904},"2025-08-13",1061.699951171875,{"date":906,"close":907},"2025-08-14",1063.969970703125,{"date":909,"close":910},"2025-08-15",1065.0899658203125,{"date":912,"close":913},"2025-08-18",1063.010009765625,{"date":915,"close":916},"2025-08-19",1078.68994140625,{"date":918,"close":919},"2025-08-20",1067.969970703125,{"date":921,"close":922},"2025-08-21",1062.6300048828125,{"date":924,"close":925},"2025-08-22",1095.97998046875,{"date":927,"close":928},"2025-08-25",1089.5699462890625,{"date":930,"close":931},"2025-08-26",1090.8800048828125,{"date":933,"close":934},"2025-08-27",1094.18994140625,{"date":936,"close":937},"2025-08-28",1092.969970703125,{"date":939,"close":940},"2025-08-29",1086.050048828125,{"date":942,"close":943},"2025-09-02",1088.9599609375,{"date":945,"close":946},"2025-09-03",1100.3399658203125,{"date":948,"close":949},"2025-09-04",1128.219970703125,{"date":951,"close":952},"2025-09-05",1131.43994140625,{"date":954,"close":955},"2025-09-08",1140.699951171875,{"date":957,"close":958},"2025-09-09",1135.530029296875,{"date":960,"close":961},"2025-09-10",1138.8499755859375,{"date":963,"close":964},"2025-09-11",1176.9000244140625,{"date":966,"close":967},"2025-09-12",1174.6800537109375,{"date":969,"close":970},"2025-09-15",1159.9200439453125,{"date":972,"close":973},"2025-09-16",1139.510009765625,{"date":975,"close":976},"2025-09-17",1143.31005859375,{"date":978,"close":979},"2025-09-18",1159.9000244140625,{"date":981,"close":982},"2025-09-19",1150.47998046875,{"date":984,"close":985},"2025-09-22",1161.4599609375,{"date":987,"close":988},"2025-09-23",1165.239990234375,{"date":990,"close":991},"2025-09-24",1156.030029296875,{"date":993,"close":994},"2025-09-25",1161.06005859375,{"date":996,"close":997},"2025-09-26",1184.800048828125,{"date":999,"close":1000},"2025-09-29",1183.4599609375,{"date":1002,"close":1003},"2025-09-30",1177.31005859375,{"date":1005,"close":1006},"2025-10-01",1151.6600341796875,{"date":1008,"close":1009},"2025-10-02",1159.43994140625,{"date":1011,"close":1012},"2025-10-03",1161.4100341796875,{"date":1014,"close":1015},"2025-10-06",1152.1099853515625,{"date":1017,"close":1018},"2025-10-07",1096.510009765625,{"date":1020,"close":1021},"2025-10-08",1089.2900390625,{"date":1023,"close":1024},"2025-10-09",1015.47998046875,{"date":1026,"close":1027},"2025-10-10",953.489990234375,{"date":1029,"close":1030},"2025-10-13",950.4400024414062,{"date":1032,"close":1033},"2025-10-14",972.0999755859375,{"date":1035,"close":1036},"2025-10-15",965.9099731445312,{"date":1038,"close":1039},"2025-10-16",949.8400268554688,{"date":1041,"close":1042},"2025-10-17",978.2100219726562,{"date":1044,"close":1045},"2025-10-20",1001.4400024414062,{"date":1047,"close":1048},"2025-10-21",1048.6700439453125,{"date":1050,"close":1051},"2025-10-22",1030.800048828125,{"date":1053,"close":1054},"2025-10-23",1014.5399780273438,{"date":1056,"close":1057},"2025-10-24",1022.239990234375,{"date":1059,"close":1060},"2025-10-27",1033.8199462890625,{"date":1062,"close":1063},"2025-10-28",1060.3599853515625,{"date":1065,"close":1066},"2025-10-29",1042.489990234375,{"date":1068,"close":1069},"2025-10-30",1042.6600341796875,{"date":1071,"close":1072},"2025-10-31",1012.1300048828125,{"date":1074,"close":1075},"2025-11-03",1036.52001953125,{"date":1077,"close":1078},"2025-11-04",1033.18994140625,{"date":1080,"close":1081},"2025-11-05",1037.6099853515625,{"date":1083,"close":1084},"2025-11-06",1037.27001953125,{"date":1086,"close":1087},"2025-11-07",1049.489990234375,{"date":1089,"close":1090},"2025-11-10",1099.199951171875,{"date":1092,"close":1093},"2025-11-11",1077.969970703125,{"date":1095,"close":1096},"2025-11-12",1080.06005859375,{"date":1098,"close":1099},"2025-11-13",1066.3499755859375,{"date":1101,"close":1102},"2025-11-14",1071.5,{"date":1104,"close":1105},"2025-11-17",1038.1099853515625,{"date":1107,"close":1108},"2025-11-18",1062.52001953125,{"date":1110,"close":1111},"2025-11-19",1061.8399658203125,{"date":1113,"close":1114},"2025-11-20",1050.239990234375,{"date":1116,"close":1117},"2025-11-21",1079.6700439453125,{"date":1119,"close":1120},"2025-11-24",1062.4200439453125,{"date":1122,"close":1123},"2025-11-25",1089,{"date":1125,"close":1126},"2025-11-26",1091.550048828125,{"date":1128,"close":1129},"2025-11-28",1106.5,{"date":1131,"close":1132},"2025-12-01",1108.030029296875,{"date":1134,"close":1135},"2025-12-02",1104.719970703125,{"date":1137,"close":1138},"2025-12-03",1108.949951171875,{"date":1140,"close":1141},"2025-12-04",1088.4300537109375,{"date":1143,"close":1144},"2025-12-05",1086.3900146484375,{"date":1146,"close":1147},"2025-12-08",1074.7900390625,{"date":1149,"close":1150},"2025-12-09",1081.5799560546875,{"date":1152,"close":1153},"2025-12-10",1107.5,{"date":1155,"close":1156},"2025-12-11",1114.030029296875,{"date":1158,"close":1159},"2025-12-12",1117.9300537109375,{"date":1161,"close":1162},"2025-12-15",1114.9000244140625,{"date":1164,"close":1165},"2025-12-16",1108.8199462890625,{"date":1167,"close":1168},"2025-12-17",1105.949951171875,{"date":1170,"close":1171},"2025-12-18",1111.8800048828125,{"date":1173,"close":1174},"2025-12-19",1101.6800537109375,{"date":1176,"close":1177},"2025-12-22",1111.030029296875,{"date":1179,"close":1180},"2025-12-23",1110.3299560546875,{"date":1182,"close":1183},"2025-12-24",1109.050048828125,{"date":1185,"close":1186},"2025-12-26",1109.8399658203125,{"date":1188,"close":1189},"2025-12-29",1098.3800048828125,{"date":1191,"close":1192},"2025-12-30",1092.9300537109375,{"date":216,"close":1194},1098.5999755859375,{"date":171,"close":1196},1087.260009765625,{"date":1198,"close":1199},"2026-01-05",1116.8599853515625,{"date":1201,"close":1202},"2026-01-06",1114.5400390625,{"date":1204,"close":1205},"2026-01-07",1112.6199951171875,{"date":1207,"close":1208},"2026-01-08",1138.6600341796875,{"date":1210,"close":1211},"2026-01-09",1145.97998046875,{"date":1213,"close":1214},"2026-01-12",1151.4300537109375,{"date":1216,"close":1217},"2026-01-13",1155.489990234375,{"date":1219,"close":1220},"2026-01-14",1149.8900146484375,{"date":1222,"close":1223},"2026-01-15",1149.300048828125,{"date":155,"close":1225},1142.7099609375,{"date":1227,"close":1228},"2026-01-20",1132.75,{"date":1230,"close":1231},"2026-01-21",1193.760009765625,{"date":1233,"close":1234},"2026-01-22",1182.1199951171875,{"date":1236,"close":1237},"2026-01-23",1172.1199951171875,{"date":1239,"close":1240},"2026-01-26",1166.010009765625,{"date":1242,"close":1243},"2026-01-27",1154.31005859375,{"date":1245,"close":1246},"2026-01-28",1143.0699462890625,{"date":1248,"close":1249},"2026-01-29",1156.4599609375,{"date":1251,"close":1252},"2026-01-30",1166.6300048828125,{"date":1254,"close":1255},"2026-02-02",1187.6700439453125,{"date":1257,"close":1258},"2026-02-03",1158.8299560546875,{"date":1260,"close":1261},"2026-02-04",1160.1800537109375,{"date":1263,"close":1264},"2026-02-05",1185.050048828125,{"date":1266,"close":1267},"2026-02-06",1158.22998046875,{"date":1269,"close":1270},"2026-02-09",1118.5999755859375,{"date":1272,"close":1273},"2026-02-10",1130.449951171875,{"date":1275,"close":1276},"2026-02-11",1109.0699462890625,{"date":1278,"close":1279},"2026-02-12",1075.81005859375,{"date":1281,"close":1282},"2026-02-13",1057.6800537109375,{"date":1284,"close":1285},"2026-02-17",1073.52001953125,{"date":1287,"close":1288},"2026-02-18",1083.8800048828125,{"date":1290,"close":1291},"2026-02-19",1080.31005859375,{"date":1293,"close":1294},"2026-02-20",1094.6600341796875,{"date":1296,"close":1297},"2026-02-23",1069.6400146484375,{"date":1299,"close":1300},"2026-02-24",1067.8299560546875,{"date":1302,"close":1303},"2026-02-25",1051.25,{"date":1305,"close":1306},"2026-02-26",1065.0699462890625,{"date":1308,"close":1309},"2026-02-27",1053.2099609375,{"date":1311,"close":1312},"2026-03-02",1049.18994140625,{"date":1314,"close":1315},"2026-03-03",1045.5699462890625,{"date":1317,"close":1318},"2026-03-04",1077.3800048828125,{"date":1320,"close":1321},"2026-03-05",1064.8499755859375,{"date":1323,"close":1324},"2026-03-06",1068.719970703125,{"date":1326,"close":1327},"2026-03-09",1077.530029296875,{"date":1329,"close":1330},"2026-03-10",1056.06005859375,{"date":1332,"close":1333},"2026-03-11",1049.0400390625,{"date":1335,"close":1336},"2026-03-12",1045.8199462890625,{"date":1338,"close":1339},"2026-03-13",1056.56005859375,{"date":1341,"close":1342},"2026-03-16",1055.6300048828125,{"date":1344,"close":1345},"2026-03-17",1078.010009765625,{"date":1347,"close":1348},"2026-03-18",1060.3499755859375,{"date":1350,"close":1351},"2026-03-19",1064.3399658203125,{"date":1353,"close":1354},"2026-03-20",1036.8699951171875,{"date":1356,"close":1357},"2026-03-23",1062.8299560546875,{"date":1359,"close":1360},"2026-03-24",1062.5799560546875,{"date":1362,"close":1363},"2026-03-25",1070.22998046875,{"date":1365,"close":1366},"2026-03-26",1070.1600341796875,{"date":1368,"close":1369},"2026-03-27",1050.56005859375,{"date":1371,"close":1372},"2026-03-30",1049.8399658203125,{"date":1374,"close":1375},"2026-03-31",1057.260009765625,{"date":113,"close":1377},1060.8299560546875,{"date":1379,"close":1380},"2026-04-02",1060.9300537109375,{"date":1382,"close":1383},"2026-04-06",1072.9000244140625,{"date":1385,"close":1386},"2026-04-07",1074.0699462890625,{"date":1388,"close":1389},"2026-04-08",1079.56005859375,{"date":1391,"close":1392},"2026-04-09",1100.010009765625,{"date":1394,"close":1395},"2026-04-10",1101.8499755859375,{"date":1397,"close":1398},"2026-04-13",1101.469970703125,{"date":1400,"close":1401},"2026-04-14",1136.4300537109375,{"date":1403,"close":1404},"2026-04-15",1125.280029296875,{"date":1406,"close":1407},"2026-04-16",1122.72998046875,{"date":1409,"close":1410},"2026-04-17",1152.9300537109375,{"date":1412,"close":1413},"2026-04-20",1151.27001953125,{"date":1415,"close":1416},"2026-04-21",1142.9200439453125,{"date":1418,"close":1419},"2026-04-22",1154,{"date":1421,"close":1422},"2026-04-23",1132,{"date":1424,"close":1425},"2026-04-24",1127.8199462890625,{"date":1427,"close":1428},"2026-04-27",1161.6400146484375,{"date":1430,"close":1431},"2026-04-28",1177.010009765625,{"date":1433,"close":1434},"2026-04-29",1150,{"date":1436,"close":1437},"2026-04-30",1122.510009765625,{"date":1439,"close":1440},"2026-05-01",1134.4200439453125,{"date":1442,"close":1443},"2026-05-04",1119.8800048828125,{"date":1445,"close":1446},"2026-05-05",1127.52001953125,{"date":1448,"close":1449},"2026-05-06",1122.6400146484375,{"date":1451,"close":1452},"2026-05-07",1131.0999755859375,{"date":1454,"close":1455},"2026-05-08",1136.3499755859375,{"date":1457,"close":1458},"2026-05-11",1104.030029296875,{"date":1460,"close":1461},"2026-05-12",1109.9200439453125,{"date":1463,"close":1464},"2026-05-13",1112.0699462890625,{"date":1466,"close":1467},"2026-05-14",1108.6500244140625,{"date":1469,"close":1470},"2026-05-15",1093,{"date":1472,"close":1473},"2026-05-18",1118.949951171875,{"date":1475,"close":1476},"2026-05-19",1102.25,{"date":1478,"close":1479},"2026-05-20",1103.72998046875,{"date":1481,"close":1482},"2026-05-21",1096.2099609375,{"date":1484,"close":1485},"2026-05-22",1104.68994140625,{"date":84,"close":1487},1117.280029296875,{"date":1489,"close":1490},"2026-05-27",1114.0899658203125,{"date":1492,"close":1493},"2026-05-28",1123.52001953125,{"date":1495,"close":1496},"2026-05-29",1097.2900390625,{"date":1498,"close":1499},"2026-06-01",1110.1300048828125,{"date":1501,"close":1502},"2026-06-02",1106.18994140625,{"date":1504,"close":1505},"2026-06-03",1100.469970703125,{"date":1507,"close":1508},"2026-06-04",1115.989990234375,{"date":1510,"close":1511},"2026-06-05",1132.530029296875,{"date":1513,"close":1514},"2026-06-08",1133.8599853515625,{"date":1516,"close":1517},"2026-06-09",1141.300048828125,{"date":1519,"close":1520},"2026-06-10",1146.780029296875,{"date":1522,"close":1523},"2026-06-11",1156.2099609375,{"date":1525,"close":1526},"2026-06-12",1174.1800537109375,{"date":1528,"close":1529},"2026-06-15",1130.030029296875,{"date":1531,"close":1532},"2026-06-16",1146.1800537109375,{"date":1534,"close":1535},"2026-06-17",1125.4300537109375,{"date":1537,"close":1538},"2026-06-18",1144.6600341796875,{"date":1540,"close":1541},"2026-06-22",1140.530029296875,{"date":1543,"close":1544},"2026-06-23",1148.5,{"date":1546,"close":1547},"2026-06-24",1172.8599853515625,{"date":1549,"close":1550},"2026-06-25",1137.6700439453125,{"date":1552,"close":1553},"2026-06-26",1159.9599609375,{"date":1555,"close":1556},"2026-06-29",1153.8800048828125,{"date":1558,"close":1559},"2026-06-30",1141.4200439453125,{"date":47,"close":1561},1169.9100341796875,{"date":1563,"close":1564},"2026-07-02",1183.27001953125,{"date":1566,"close":1567},"2026-07-06",1183.8199462890625,{"date":1569,"close":1570},"2026-07-07",1155.239990234375,{"date":1572,"close":1573},"2026-07-08",1158.7900390625,{"date":1575,"close":1576},"2026-07-09",1157.9599609375,{"date":1578,"close":1579},"2026-07-10",1158.47998046875,{"date":1581,"close":1582},"2026-07-13",1184.31005859375,{"date":1584,"close":1585},"2026-07-14",1178.1199951171875,{"date":1587,"close":1588},"2026-07-15",1180.4100341796875,{"date":1590,"close":1591},"2026-07-16",1202.050048828125,{"date":1593,"close":1594},"2026-07-17",1177.8599853515625,{"date":1596,"close":1597},"2026-07-20",1159.8399658203125,{"date":1599,"close":1600},"2026-07-21",1151.7099609375,{"date":1602,"close":1603},"2026-07-22",1145.9000244140625,{"date":1605,"close":1606},"2026-07-23",1143.1300048828125,{"date":1608,"close":1609},"2026-07-24",1154.8800048828125,{"date":1611,"close":1612},"2026-07-27",1178.7900390625,{"date":1614,"close":1615},"2026-07-28",1213.52001953125,{"date":1617,"close":1618},"2026-07-29",1233.9599609375,{"date":1620,"close":1621},"2026-07-30",1225.52001953125,{"date":1623,"close":1624},"2026-07-31",1203.5400390625,{"date":1626,"close":1627},"2026-08-03",1213.0699462890625,{"date":1629,"close":1630},"2026-08-04",1210.260009765625,{"date":1632,"close":1633},"2026-08-05",1212.77001953125,{"date":1635,"close":1636},"2026-08-06",1195.1600341796875,{"date":214,"close":1638},1185.7099609375,{"count":218,"fetchedAt":1640,"source":209},"2026-08-12T08:12:35.187Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1642},"\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>",1786522354998]