[{"data":1,"prerenderedAt":2228},["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-HTHT":25,"$f160njoomdnack":26,"ticker-mcap-HTHT":1358,"ticker-profile-HTHT":1365,"ticker-earnings-HTHT":1379,"ticker-congress-HTHT":1411,"i-lucide:download":2224,"i-lucide:info":2226},{"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":1354},{"identity":28,"transactions":33,"sectorSlug":181,"relatedTickers":182,"landing":201,"priceSeries":205},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1483994","H World Group Ltd","Services","HTHT",[34,48,58,70,76,81,87,94,102,106,113,118,125,129,136,141,148,156,163,170],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":25,"transactionCode":45,"transactionDate":38,"intentLabel":46,"signalQuality":47},"2026-09-29T12:03:51.000Z","0001104659-26-111608-0","4","2026-09-26","Jin Hui","Chief Executive Officer","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1992454\u002F000110465926111608\u002F0001104659-26-111608-index.htm",107660,7129310,"M","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":50,"rawFilingUrl":42,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":55,"intentLabel":56,"signalQuality":57},"0001104659-26-111608-1",43.29,26890,7102420,1164068.1,"F","2026-09-28","Tax withholding","non-discretionary",{"cik":29,"filedAt":59,"filingId":60,"formType":37,"originalSubmissionDate":25,"periodOfReport":61,"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":62,"ownerTitle":63,"ownershipType":41,"pricePerShare":64,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":41,"transactionDate":61,"intentLabel":69,"signalQuality":57},"2026-09-02T12:14:21.000Z","0001104659-26-104505-0","2026-09-02","WU JOHN JIONG","",4.639,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2104926\u002F000110465926104505\u002F0001104659-26-104505-index.htm",9784090,65620,45388393.510000005,"Disposition",{"cik":29,"filedAt":71,"filingId":72,"formType":37,"originalSubmissionDate":25,"periodOfReport":73,"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":74,"ownerTitle":63,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":75,"shares":67,"sharesOwnedAfter":67,"totalValue":25,"transactionCode":45,"transactionDate":73,"intentLabel":46,"signalQuality":47},"2026-08-18T10:34:04.000Z","0001104659-26-098082-0","2026-08-15","Zhang Yi","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2110183\u002F000110465926098082\u002F0001104659-26-098082-index.htm",{"cik":29,"filedAt":77,"filingId":78,"formType":37,"originalSubmissionDate":25,"periodOfReport":73,"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":62,"ownerTitle":63,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":79,"shares":67,"sharesOwnedAfter":80,"totalValue":25,"transactionCode":45,"transactionDate":73,"intentLabel":46,"signalQuality":47},"2026-08-18T10:26:48.000Z","0001104659-26-098073-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2104926\u002F000110465926098073\u002F0001104659-26-098073-index.htm",9849710,{"cik":29,"filedAt":82,"filingId":83,"formType":37,"originalSubmissionDate":25,"periodOfReport":73,"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":84,"ownerTitle":63,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":85,"shares":86,"sharesOwnedAfter":86,"totalValue":25,"transactionCode":45,"transactionDate":73,"intentLabel":46,"signalQuality":47},"2026-08-18T10:17:39.000Z","0001104659-26-098056-0","Leverenz Justin Martin","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2108188\u002F000110465926098056\u002F0001104659-26-098056-index.htm",164050,{"cik":29,"filedAt":88,"filingId":89,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":90,"ownerTitle":63,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":92,"totalValue":25,"transactionCode":45,"transactionDate":93,"intentLabel":46,"signalQuality":47},"2026-07-20T10:27:15.000Z","0001104659-26-084828-0","Hee Theng Fong","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2107552\u002F000110465926084828\u002F0001104659-26-084828-index.htm",31640,"2026-07-20",{"cik":29,"filedAt":95,"filingId":96,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":97,"ownerTitle":63,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":100,"totalValue":25,"transactionCode":45,"transactionDate":101,"intentLabel":46,"signalQuality":47},"2026-06-30T10:45:33.000Z","0001104659-26-079070-0","Cao Lei","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1992781\u002F000110465926079070\u002F0001104659-26-079070-index.htm",30010,100050,"2026-06-28",{"cik":29,"filedAt":95,"filingId":103,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":97,"ownerTitle":63,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":98,"shares":104,"sharesOwnedAfter":105,"totalValue":25,"transactionCode":45,"transactionDate":101,"intentLabel":46,"signalQuality":47},"0001104659-26-079070-1",30750,130800,{"cik":29,"filedAt":95,"filingId":107,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":97,"ownerTitle":63,"ownershipType":41,"pricePerShare":108,"rawFilingUrl":98,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":54,"transactionDate":112,"intentLabel":56,"signalQuality":57},"0001104659-26-079070-2",43.27,11320,119480,489816.4,"2026-06-30",{"cik":29,"filedAt":95,"filingId":114,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":97,"ownerTitle":63,"ownershipType":41,"pricePerShare":108,"rawFilingUrl":98,"shares":115,"sharesOwnedAfter":116,"totalValue":117,"transactionCode":54,"transactionDate":112,"intentLabel":56,"signalQuality":57},"0001104659-26-079070-3",6260,113220,270870.2,{"cik":29,"filedAt":119,"filingId":120,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":123,"totalValue":25,"transactionCode":45,"transactionDate":124,"intentLabel":46,"signalQuality":47},"2026-06-02T00:00:00.000Z","0001104659-26-069457-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1992454\u002F000110465926069457\u002F0001104659-26-069457-index.htm",950030,6417900,"2026-05-31",{"cik":29,"filedAt":119,"filingId":126,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":121,"shares":127,"sharesOwnedAfter":128,"totalValue":25,"transactionCode":45,"transactionDate":124,"intentLabel":46,"signalQuality":47},"0001104659-26-069457-1",1564130,7982030,{"cik":29,"filedAt":119,"filingId":130,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":131,"rawFilingUrl":121,"shares":132,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":54,"transactionDate":135,"intentLabel":56,"signalQuality":57},"0001104659-26-069457-2",44.37,390180,7591850,17312286.599999998,"2026-06-02",{"cik":29,"filedAt":119,"filingId":137,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":131,"rawFilingUrl":121,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":54,"transactionDate":135,"intentLabel":56,"signalQuality":57},"0001104659-26-069457-3",570200,7021650,25299774,{"cik":29,"filedAt":142,"filingId":143,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":144,"ownerTitle":63,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":25,"transactionCode":45,"transactionDate":124,"intentLabel":46,"signalQuality":47},"2026-06-01T12:59:20.000Z","0001104659-26-068646-0","JI QI","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1528855\u002F000110465926068646\u002F0001104659-26-068646-index.htm",1005670,16535620,{"cik":29,"filedAt":149,"filingId":150,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":151,"ownerTitle":63,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":152,"shares":153,"sharesOwnedAfter":154,"totalValue":25,"transactionCode":45,"transactionDate":155,"intentLabel":46,"signalQuality":47},"2026-05-18T11:51:59.000Z","0001104659-26-063012-0","Zheng Jie","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2079328\u002F000110465926063012\u002F0001104659-26-063012-index.htm",307850,373090,"2026-05-15",{"cik":29,"filedAt":157,"filingId":158,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":159,"shares":160,"sharesOwnedAfter":161,"totalValue":25,"transactionCode":45,"transactionDate":162,"intentLabel":46,"signalQuality":47},"2026-03-27T00:00:00.000Z","0001104659-26-035591-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1992454\u002F000110465926035591\u002F0001104659-26-035591-index.htm",147850,5499070,"2026-03-26",{"cik":29,"filedAt":157,"filingId":164,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":165,"rawFilingUrl":159,"shares":166,"sharesOwnedAfter":167,"totalValue":168,"transactionCode":54,"transactionDate":169,"intentLabel":56,"signalQuality":57},"0001104659-26-035591-1",50.36,31200,5467870,1571232,"2026-03-27",{"cik":29,"filedAt":171,"filingId":172,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":90,"ownerTitle":63,"ownershipType":41,"pricePerShare":173,"rawFilingUrl":174,"shares":92,"sharesOwnedAfter":4,"totalValue":175,"transactionCode":176,"transactionDate":177,"intentLabel":178,"signalQuality":179,"insiderHistory":180},"2026-03-23T00:00:00.000Z","0001104659-26-033043-0",50.9597,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2107552\u002F000110465926033043\u002F0001104659-26-033043-index.htm",1612364.9079999998,"S","2026-03-20","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"services",[183,186,189,192,195,198],{"ticker":184,"issuerName":185},"SE","Sea Ltd",{"ticker":187,"issuerName":188},"GOOGL","Alphabet Inc.",{"ticker":190,"issuerName":191},"APP","AppLovin Corp",{"ticker":193,"issuerName":194},"UBER","Uber Technologies, Inc",{"ticker":196,"issuerName":197},"META","Meta Platforms, Inc.",{"ticker":199,"issuerName":200},"DASH","DoorDash, Inc.",[202],{"filingId":172,"sinceFilingPct":203,"asOfDate":204,"inCluster":6,"isPlanned":6,"priorFilingDate":25},-0.07999999079872011,"2026-10-21",[206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,411,414,417,420,423,426,429,432,435,438,440,443,446,449,452,454,456,459,462,465,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,576,578,581,584,587,590,593,596,599,602,605,608,611,614,617,619,621,624,627,630,632,635,638,641,644,647,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,818,821,824,827,830,833,836,839,842,845,848,851,854,857,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,936,938,941,943,946,948,950,953,956,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1014,1017,1019,1022,1024,1027,1029,1032,1035,1038,1041,1044,1046,1049,1052,1055,1058,1061,1064,1066,1069,1072,1075,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1133,1136,1139,1142,1144,1147,1150,1153,1156,1159,1162,1165,1168,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1261,1264,1267,1270,1273,1275,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1309,1312,1314,1317,1320,1322,1325,1328,1330,1333,1336,1339,1341,1344,1347,1350,1353],{"date":207,"close":208},"2025-03-24",37.75,{"date":210,"close":211},"2025-03-25",37.33000183105469,{"date":213,"close":214},"2025-03-26",37.90999984741211,{"date":216,"close":217},"2025-03-27",38.08000183105469,{"date":219,"close":220},"2025-03-28",36.77000045776367,{"date":222,"close":223},"2025-03-31",37.0099983215332,{"date":225,"close":226},"2025-04-01",37.099998474121094,{"date":228,"close":229},"2025-04-02",37.290000915527344,{"date":231,"close":232},"2025-04-03",37.13999938964844,{"date":234,"close":235},"2025-04-04",33.43000030517578,{"date":237,"close":238},"2025-04-07",32.36000061035156,{"date":240,"close":241},"2025-04-08",30.81999969482422,{"date":243,"close":244},"2025-04-09",32.529998779296875,{"date":246,"close":247},"2025-04-10",31.81999969482422,{"date":249,"close":250},"2025-04-11",32.400001525878906,{"date":252,"close":253},"2025-04-14",33.599998474121094,{"date":255,"close":256},"2025-04-15",34.90999984741211,{"date":258,"close":259},"2025-04-16",35,{"date":261,"close":262},"2025-04-17",34.47999954223633,{"date":264,"close":265},"2025-04-21",34.45000076293945,{"date":267,"close":268},"2025-04-22",34.95000076293945,{"date":270,"close":271},"2025-04-23",35.41999816894531,{"date":273,"close":274},"2025-04-24",34.529998779296875,{"date":276,"close":277},"2025-04-25",33.75,{"date":279,"close":280},"2025-04-28",34.13999938964844,{"date":282,"close":283},"2025-04-29",34.220001220703125,{"date":285,"close":286},"2025-04-30",34.2400016784668,{"date":288,"close":289},"2025-05-01",34.43000030517578,{"date":291,"close":292},"2025-05-02",35.650001525878906,{"date":294,"close":295},"2025-05-05",36.16999816894531,{"date":297,"close":298},"2025-05-06",36.369998931884766,{"date":300,"close":301},"2025-05-07",35.56999969482422,{"date":303,"close":304},"2025-05-08",36.810001373291016,{"date":306,"close":307},"2025-05-09",37.59000015258789,{"date":309,"close":310},"2025-05-12",37.95000076293945,{"date":312,"close":313},"2025-05-13",37.91999816894531,{"date":315,"close":316},"2025-05-14",37.79999923706055,{"date":318,"close":319},"2025-05-15",37.310001373291016,{"date":321,"close":322},"2025-05-16",37.58000183105469,{"date":324,"close":325},"2025-05-19",37.11000061035156,{"date":327,"close":328},"2025-05-20",36.459999084472656,{"date":330,"close":331},"2025-05-21",35.36000061035156,{"date":333,"close":334},"2025-05-22",35.45000076293945,{"date":336,"close":337},"2025-05-23",36.2599983215332,{"date":339,"close":340},"2025-05-27",35.869998931884766,{"date":342,"close":343},"2025-05-28",35.4900016784668,{"date":345,"close":346},"2025-05-29",35.939998626708984,{"date":348,"close":349},"2025-05-30",35.27000045776367,{"date":351,"close":352},"2025-06-02",35.52000045776367,{"date":354,"close":355},"2025-06-03",35.369998931884766,{"date":357,"close":358},"2025-06-04",35.38999938964844,{"date":360,"close":361},"2025-06-05",35.810001373291016,{"date":363,"close":364},"2025-06-06",35.099998474121094,{"date":366,"close":256},"2025-06-09",{"date":368,"close":369},"2025-06-10",35.2599983215332,{"date":371,"close":372},"2025-06-11",34.86000061035156,{"date":374,"close":375},"2025-06-12",34.38999938964844,{"date":377,"close":378},"2025-06-13",33.29999923706055,{"date":380,"close":381},"2025-06-16",34,{"date":383,"close":384},"2025-06-17",33.79999923706055,{"date":386,"close":387},"2025-06-18",33.31999969482422,{"date":389,"close":390},"2025-06-20",33.38999938964844,{"date":392,"close":393},"2025-06-23",34.209999084472656,{"date":395,"close":396},"2025-06-24",34.54999923706055,{"date":398,"close":399},"2025-06-25",34.04999923706055,{"date":401,"close":402},"2025-06-26",34.279998779296875,{"date":404,"close":405},"2025-06-27",34.22999954223633,{"date":407,"close":408},"2025-06-30",33.91999816894531,{"date":410,"close":235},"2025-07-01",{"date":412,"close":413},"2025-07-02",33.310001373291016,{"date":415,"close":416},"2025-07-03",33.22999954223633,{"date":418,"close":419},"2025-07-07",33.95000076293945,{"date":421,"close":422},"2025-07-08",33.970001220703125,{"date":424,"close":425},"2025-07-09",33.56999969482422,{"date":427,"close":428},"2025-07-10",34.060001373291016,{"date":430,"close":431},"2025-07-11",33.150001525878906,{"date":433,"close":434},"2025-07-14",32.59000015258789,{"date":436,"close":437},"2025-07-15",32.369998931884766,{"date":439,"close":413},"2025-07-16",{"date":441,"close":442},"2025-07-17",33.20000076293945,{"date":444,"close":445},"2025-07-18",32.970001220703125,{"date":447,"close":448},"2025-07-21",33.04999923706055,{"date":450,"close":451},"2025-07-22",33.7599983215332,{"date":453,"close":451},"2025-07-23",{"date":455,"close":419},"2025-07-24",{"date":457,"close":458},"2025-07-25",33.279998779296875,{"date":460,"close":461},"2025-07-28",32.599998474121094,{"date":463,"close":464},"2025-07-29",32.349998474121094,{"date":466,"close":247},"2025-07-30",{"date":468,"close":469},"2025-07-31",31.219999313354492,{"date":471,"close":472},"2025-08-01",31.229999542236328,{"date":474,"close":475},"2025-08-04",31.059999465942383,{"date":477,"close":478},"2025-08-05",30.479999542236328,{"date":480,"close":481},"2025-08-06",31.510000228881836,{"date":483,"close":484},"2025-08-07",32.70000076293945,{"date":486,"close":487},"2025-08-08",32.43000030517578,{"date":489,"close":490},"2025-08-11",32.09000015258789,{"date":492,"close":493},"2025-08-12",32.2400016784668,{"date":495,"close":496},"2025-08-13",32.86000061035156,{"date":498,"close":499},"2025-08-14",33.220001220703125,{"date":501,"close":502},"2025-08-15",33.06999969482422,{"date":504,"close":505},"2025-08-18",33.040000915527344,{"date":507,"close":508},"2025-08-19",33.349998474121094,{"date":510,"close":511},"2025-08-20",35.15999984741211,{"date":513,"close":514},"2025-08-21",35.93000030517578,{"date":516,"close":517},"2025-08-22",36.2400016784668,{"date":519,"close":292},"2025-08-25",{"date":521,"close":522},"2025-08-26",36.47999954223633,{"date":524,"close":525},"2025-08-27",35.63999938964844,{"date":527,"close":528},"2025-08-28",37.08000183105469,{"date":530,"close":531},"2025-08-29",36.849998474121094,{"date":533,"close":534},"2025-09-02",36.779998779296875,{"date":536,"close":537},"2025-09-03",36.63999938964844,{"date":539,"close":540},"2025-09-04",36.38999938964844,{"date":542,"close":543},"2025-09-05",37.599998474121094,{"date":545,"close":546},"2025-09-08",38.25,{"date":548,"close":549},"2025-09-09",37.209999084472656,{"date":551,"close":552},"2025-09-10",37.06999969482422,{"date":554,"close":555},"2025-09-11",36.939998626708984,{"date":557,"close":558},"2025-09-12",37.15999984741211,{"date":560,"close":561},"2025-09-15",36.83000183105469,{"date":563,"close":564},"2025-09-16",37.09000015258789,{"date":566,"close":567},"2025-09-17",38.220001220703125,{"date":569,"close":570},"2025-09-18",38.09000015258789,{"date":572,"close":573},"2025-09-19",38.779998779296875,{"date":575,"close":573},"2025-09-22",{"date":577,"close":546},"2025-09-23",{"date":579,"close":580},"2025-09-24",39.970001220703125,{"date":582,"close":583},"2025-09-25",39.150001525878906,{"date":585,"close":586},"2025-09-26",39.22999954223633,{"date":588,"close":589},"2025-09-29",39.81999969482422,{"date":591,"close":592},"2025-09-30",39.11000061035156,{"date":594,"close":595},"2025-10-01",39.279998779296875,{"date":597,"close":598},"2025-10-02",39.04999923706055,{"date":600,"close":601},"2025-10-03",38.5,{"date":603,"close":604},"2025-10-06",38.310001373291016,{"date":606,"close":607},"2025-10-07",38.060001373291016,{"date":609,"close":610},"2025-10-08",37.779998779296875,{"date":612,"close":613},"2025-10-09",37.41999816894531,{"date":615,"close":616},"2025-10-10",37.18000030517578,{"date":618,"close":319},"2025-10-13",{"date":620,"close":552},"2025-10-14",{"date":622,"close":623},"2025-10-15",36.9900016784668,{"date":625,"close":626},"2025-10-16",37.189998626708984,{"date":628,"close":629},"2025-10-17",37.790000915527344,{"date":631,"close":601},"2025-10-20",{"date":633,"close":634},"2025-10-21",38.29999923706055,{"date":636,"close":637},"2025-10-22",38.529998779296875,{"date":639,"close":640},"2025-10-23",38.70000076293945,{"date":642,"close":643},"2025-10-24",38.61000061035156,{"date":645,"close":646},"2025-10-27",38.7400016784668,{"date":648,"close":546},"2025-10-28",{"date":650,"close":651},"2025-10-29",38.290000915527344,{"date":653,"close":654},"2025-10-30",38.75,{"date":656,"close":657},"2025-10-31",38.599998474121094,{"date":659,"close":660},"2025-11-03",39.599998474121094,{"date":662,"close":663},"2025-11-04",40.18000030517578,{"date":665,"close":666},"2025-11-05",40.72999954223633,{"date":668,"close":669},"2025-11-06",40.25,{"date":671,"close":672},"2025-11-07",41.06999969482422,{"date":674,"close":675},"2025-11-10",44.61000061035156,{"date":677,"close":678},"2025-11-11",45.20000076293945,{"date":680,"close":681},"2025-11-12",45.45000076293945,{"date":683,"close":684},"2025-11-13",44.9900016784668,{"date":686,"close":687},"2025-11-14",43.79999923706055,{"date":689,"close":690},"2025-11-17",44.939998626708984,{"date":692,"close":693},"2025-11-18",45.220001220703125,{"date":695,"close":696},"2025-11-19",44.08000183105469,{"date":698,"close":699},"2025-11-20",44.20000076293945,{"date":701,"close":702},"2025-11-21",43.91999816894531,{"date":704,"close":705},"2025-11-24",45.38999938964844,{"date":707,"close":708},"2025-11-25",46.209999084472656,{"date":710,"close":711},"2025-11-26",46.560001373291016,{"date":713,"close":714},"2025-11-28",46.099998474121094,{"date":716,"close":717},"2025-12-01",46.689998626708984,{"date":719,"close":720},"2025-12-02",47.209999084472656,{"date":722,"close":723},"2025-12-03",47.279998779296875,{"date":725,"close":726},"2025-12-04",47.20000076293945,{"date":728,"close":729},"2025-12-05",47.900001525878906,{"date":731,"close":732},"2025-12-08",47.11000061035156,{"date":734,"close":735},"2025-12-09",47.47999954223633,{"date":737,"close":738},"2025-12-10",48.65999984741211,{"date":740,"close":741},"2025-12-11",47.880001068115234,{"date":743,"close":744},"2025-12-12",47.97999954223633,{"date":746,"close":747},"2025-12-15",47.77000045776367,{"date":749,"close":750},"2025-12-16",47.79999923706055,{"date":752,"close":753},"2025-12-17",47.58000183105469,{"date":755,"close":756},"2025-12-18",48.279998779296875,{"date":758,"close":759},"2025-12-19",49.119998931884766,{"date":761,"close":738},"2025-12-22",{"date":763,"close":764},"2025-12-23",48.90999984741211,{"date":766,"close":767},"2025-12-24",48.61000061035156,{"date":769,"close":770},"2025-12-26",48.47999954223633,{"date":772,"close":773},"2025-12-29",48.349998474121094,{"date":775,"close":776},"2025-12-30",46.97999954223633,{"date":778,"close":779},"2025-12-31",47.04999923706055,{"date":781,"close":782},"2026-01-02",47.9900016784668,{"date":784,"close":785},"2026-01-05",48.560001373291016,{"date":787,"close":788},"2026-01-06",50.900001525878906,{"date":790,"close":791},"2026-01-07",49.79999923706055,{"date":793,"close":794},"2026-01-08",50.93000030517578,{"date":796,"close":797},"2026-01-09",49.41999816894531,{"date":799,"close":800},"2026-01-12",50.380001068115234,{"date":802,"close":803},"2026-01-13",49,{"date":805,"close":806},"2026-01-14",49.349998474121094,{"date":808,"close":809},"2026-01-15",48.119998931884766,{"date":811,"close":812},"2026-01-16",49.040000915527344,{"date":814,"close":815},"2026-01-20",48.650001525878906,{"date":817,"close":791},"2026-01-21",{"date":819,"close":820},"2026-01-22",50.060001373291016,{"date":822,"close":823},"2026-01-23",50.279998779296875,{"date":825,"close":826},"2026-01-26",50.15999984741211,{"date":828,"close":829},"2026-01-27",50.529998779296875,{"date":831,"close":832},"2026-01-28",48.849998474121094,{"date":834,"close":835},"2026-01-29",48.9900016784668,{"date":837,"close":838},"2026-01-30",47.5099983215332,{"date":840,"close":841},"2026-02-02",47.099998474121094,{"date":843,"close":844},"2026-02-03",48.16999816894531,{"date":846,"close":847},"2026-02-04",48.040000915527344,{"date":849,"close":850},"2026-02-05",50.5,{"date":852,"close":853},"2026-02-06",51.93000030517578,{"date":855,"close":856},"2026-02-09",52.790000915527344,{"date":858,"close":853},"2026-02-10",{"date":860,"close":861},"2026-02-11",53.20000076293945,{"date":863,"close":864},"2026-02-12",53.31999969482422,{"date":866,"close":867},"2026-02-13",52.529998779296875,{"date":869,"close":870},"2026-02-17",54.02000045776367,{"date":872,"close":873},"2026-02-18",53.310001373291016,{"date":875,"close":876},"2026-02-19",54.130001068115234,{"date":878,"close":879},"2026-02-20",54.11000061035156,{"date":881,"close":882},"2026-02-23",54.25,{"date":884,"close":885},"2026-02-24",54.54999923706055,{"date":887,"close":888},"2026-02-25",54.52000045776367,{"date":890,"close":891},"2026-02-26",56.060001373291016,{"date":893,"close":894},"2026-02-27",54.79999923706055,{"date":896,"close":897},"2026-03-02",54.810001373291016,{"date":899,"close":900},"2026-03-03",52.77000045776367,{"date":902,"close":903},"2026-03-04",52.560001373291016,{"date":905,"close":906},"2026-03-05",51.599998474121094,{"date":908,"close":909},"2026-03-06",50.5099983215332,{"date":911,"close":912},"2026-03-09",52.119998931884766,{"date":914,"close":915},"2026-03-10",52.72999954223633,{"date":917,"close":918},"2026-03-11",52.04999923706055,{"date":920,"close":921},"2026-03-12",51.189998626708984,{"date":923,"close":924},"2026-03-13",50.52000045776367,{"date":926,"close":927},"2026-03-16",51.290000915527344,{"date":929,"close":930},"2026-03-17",52.150001525878906,{"date":932,"close":933},"2026-03-18",50.18000030517578,{"date":935,"close":829},"2026-03-19",{"date":177,"close":937},50.130001068115234,{"date":939,"close":940},"2026-03-23",49.75,{"date":942,"close":826},"2026-03-24",{"date":944,"close":945},"2026-03-25",49.209999084472656,{"date":162,"close":947},50.36000061035156,{"date":169,"close":949},49.099998474121094,{"date":951,"close":952},"2026-03-30",48.869998931884766,{"date":954,"close":955},"2026-03-31",50.290000915527344,{"date":957,"close":906},"2026-04-01",{"date":959,"close":960},"2026-04-02",52.209999084472656,{"date":962,"close":963},"2026-04-06",51.86000061035156,{"date":965,"close":966},"2026-04-07",51.72999954223633,{"date":968,"close":969},"2026-04-08",53.7400016784668,{"date":971,"close":972},"2026-04-09",53.70000076293945,{"date":974,"close":975},"2026-04-10",52.47999954223633,{"date":977,"close":978},"2026-04-13",52.779998779296875,{"date":980,"close":981},"2026-04-14",52.43000030517578,{"date":983,"close":984},"2026-04-15",53.720001220703125,{"date":986,"close":987},"2026-04-16",54.83000183105469,{"date":989,"close":990},"2026-04-17",55.66999816894531,{"date":992,"close":993},"2026-04-20",56.04999923706055,{"date":995,"close":996},"2026-04-21",54.20000076293945,{"date":998,"close":999},"2026-04-22",52.060001373291016,{"date":1001,"close":1002},"2026-04-23",52.09000015258789,{"date":1004,"close":1005},"2026-04-24",51.77000045776367,{"date":1007,"close":1008},"2026-04-27",49.86000061035156,{"date":1010,"close":1011},"2026-04-28",50.91999816894531,{"date":1013,"close":963},"2026-04-29",{"date":1015,"close":1016},"2026-04-30",51.63999938964844,{"date":1018,"close":1011},"2026-05-01",{"date":1020,"close":1021},"2026-05-04",47.93000030517578,{"date":1023,"close":952},"2026-05-05",{"date":1025,"close":1026},"2026-05-06",48.810001373291016,{"date":1028,"close":750},"2026-05-07",{"date":1030,"close":1031},"2026-05-08",47.08000183105469,{"date":1033,"close":1034},"2026-05-11",47.43000030517578,{"date":1036,"close":1037},"2026-05-12",48.540000915527344,{"date":1039,"close":1040},"2026-05-13",46.93000030517578,{"date":1042,"close":1043},"2026-05-14",45.41999816894531,{"date":155,"close":1045},46.04999923706055,{"date":1047,"close":1048},"2026-05-18",45.5099983215332,{"date":1050,"close":1051},"2026-05-19",45.970001220703125,{"date":1053,"close":1054},"2026-05-20",46.59000015258789,{"date":1056,"close":1057},"2026-05-21",46.349998474121094,{"date":1059,"close":1060},"2026-05-22",44.790000915527344,{"date":1062,"close":1063},"2026-05-26",43.130001068115234,{"date":1065,"close":690},"2026-05-27",{"date":1067,"close":1068},"2026-05-28",44.70000076293945,{"date":1070,"close":1071},"2026-05-29",44.88999938964844,{"date":1073,"close":1074},"2026-06-01",44.369998931884766,{"date":135,"close":1076},44.33000183105469,{"date":1078,"close":1079},"2026-06-03",44.84000015258789,{"date":1081,"close":1082},"2026-06-04",44.7599983215332,{"date":1084,"close":1085},"2026-06-05",45,{"date":1087,"close":1088},"2026-06-08",44.150001525878906,{"date":1090,"close":1091},"2026-06-09",43.709999084472656,{"date":1093,"close":1094},"2026-06-10",44.540000915527344,{"date":1096,"close":1097},"2026-06-11",44.91999816894531,{"date":1099,"close":1100},"2026-06-12",44.65999984741211,{"date":1102,"close":1103},"2026-06-15",44.86000061035156,{"date":1105,"close":1106},"2026-06-16",43.349998474121094,{"date":1108,"close":1109},"2026-06-17",43.630001068115234,{"date":1111,"close":1112},"2026-06-18",42.5099983215332,{"date":1114,"close":1115},"2026-06-22",42.40999984741211,{"date":1117,"close":1118},"2026-06-23",42.65999984741211,{"date":1120,"close":1121},"2026-06-24",41.77000045776367,{"date":1123,"close":1124},"2026-06-25",41.38999938964844,{"date":1126,"close":1127},"2026-06-26",42.369998931884766,{"date":1129,"close":1130},"2026-06-29",43.27000045776367,{"date":112,"close":1132},41.720001220703125,{"date":1134,"close":1135},"2026-07-01",42.439998626708984,{"date":1137,"close":1138},"2026-07-02",42.13999938964844,{"date":1140,"close":1141},"2026-07-06",42.06999969482422,{"date":1143,"close":1138},"2026-07-07",{"date":1145,"close":1146},"2026-07-08",41.86000061035156,{"date":1148,"close":1149},"2026-07-09",40.95000076293945,{"date":1151,"close":1152},"2026-07-10",41.11000061035156,{"date":1154,"close":1155},"2026-07-13",40.880001068115234,{"date":1157,"close":1158},"2026-07-14",41.209999084472656,{"date":1160,"close":1161},"2026-07-15",42.66999816894531,{"date":1163,"close":1164},"2026-07-16",42.68000030517578,{"date":1166,"close":1167},"2026-07-17",41.72999954223633,{"date":93,"close":1169},41.54999923706055,{"date":1171,"close":1172},"2026-07-21",40,{"date":1174,"close":1175},"2026-07-22",40.4900016784668,{"date":1177,"close":1178},"2026-07-23",40.619998931884766,{"date":1180,"close":1181},"2026-07-27",41.83000183105469,{"date":1183,"close":1184},"2026-07-28",42.849998474121094,{"date":1186,"close":1187},"2026-07-29",43.25,{"date":1189,"close":1190},"2026-07-30",42.25,{"date":1192,"close":1193},"2026-07-31",42.689998626708984,{"date":1195,"close":1196},"2026-08-03",42.630001068115234,{"date":1198,"close":1199},"2026-08-04",42.310001373291016,{"date":1201,"close":1202},"2026-08-05",42.34000015258789,{"date":1204,"close":1205},"2026-08-06",42.79999923706055,{"date":1207,"close":1127},"2026-08-07",{"date":1209,"close":1210},"2026-08-10",43.0099983215332,{"date":1212,"close":1213},"2026-08-11",41.599998474121094,{"date":1215,"close":1216},"2026-08-12",41.25,{"date":1218,"close":1219},"2026-08-13",40.5099983215332,{"date":1221,"close":1222},"2026-08-14",41.880001068115234,{"date":1224,"close":1225},"2026-08-17",46.61000061035156,{"date":1227,"close":1228},"2026-08-18",45.91999816894531,{"date":1230,"close":1231},"2026-08-19",48.59000015258789,{"date":1233,"close":1234},"2026-08-20",49.540000915527344,{"date":1236,"close":1237},"2026-08-21",49.15999984741211,{"date":1239,"close":1240},"2026-08-24",48.63999938964844,{"date":1242,"close":1243},"2026-08-25",49.470001220703125,{"date":1245,"close":1246},"2026-08-26",49.029998779296875,{"date":1248,"close":1249},"2026-08-27",47.709999084472656,{"date":1251,"close":1252},"2026-08-28",47.81999969482422,{"date":1254,"close":1255},"2026-08-31",47.31999969482422,{"date":1257,"close":1258},"2026-09-01",46.970001220703125,{"date":61,"close":1260},46.7400016784668,{"date":1262,"close":1263},"2026-09-03",46.34000015258789,{"date":1265,"close":1266},"2026-09-04",45.77000045776367,{"date":1268,"close":1269},"2026-09-08",44.18000030517578,{"date":1271,"close":1272},"2026-09-09",43.97999954223633,{"date":1274,"close":1210},"2026-09-10",{"date":1276,"close":1118},"2026-09-11",{"date":1278,"close":1279},"2026-09-14",43.119998931884766,{"date":1281,"close":1282},"2026-09-15",43.34000015258789,{"date":1284,"close":1285},"2026-09-16",42.720001220703125,{"date":1287,"close":1288},"2026-09-17",43.209999084472656,{"date":1290,"close":1291},"2026-09-18",43.439998626708984,{"date":1293,"close":1294},"2026-09-21",43.650001525878906,{"date":1296,"close":1297},"2026-09-22",43.33000183105469,{"date":1299,"close":1300},"2026-09-23",42.779998779296875,{"date":1302,"close":1303},"2026-09-24",41.9900016784668,{"date":1305,"close":1306},"2026-09-25",42,{"date":55,"close":1308},43.290000915527344,{"date":1310,"close":1311},"2026-09-29",43.13999938964844,{"date":1313,"close":1205},"2026-09-30",{"date":1315,"close":1316},"2026-10-01",42.040000915527344,{"date":1318,"close":1319},"2026-10-02",41.779998779296875,{"date":1321,"close":1121},"2026-10-05",{"date":1323,"close":1324},"2026-10-06",42.04999923706055,{"date":1326,"close":1327},"2026-10-07",41.93000030517578,{"date":1329,"close":1161},"2026-10-08",{"date":1331,"close":1332},"2026-10-09",44.15999984741211,{"date":1334,"close":1335},"2026-10-12",44.54999923706055,{"date":1337,"close":1338},"2026-10-13",44.16999816894531,{"date":1340,"close":699},"2026-10-14",{"date":1342,"close":1343},"2026-10-15",45.939998626708984,{"date":1345,"close":1346},"2026-10-16",46.5,{"date":1348,"close":1349},"2026-10-19",46.45000076293945,{"date":1351,"close":1352},"2026-10-20",46.58000183105469,{"date":204,"close":1266},{"count":1355,"fetchedAt":1356,"source":1357},20,"2026-10-22T12:08:25.351Z","sqlite",{"data":1359,"meta":1363},{"value":1360,"quality":1361,"closeDate":204,"ageDays":1362,"sharesAsOf":778},148637806306.2748,"stale",1,{"count":1362,"fetchedAt":1364,"source":1357},"2026-10-22T12:08:25.353Z",{"data":1366,"meta":1378},{"ticker":32,"ceo":1367,"industry":1368,"fullTimeEmployees":1369,"ipoDate":1370,"country":1371,"state":1372,"city":1373,"website":1374,"exchangeShort":25,"marketCap":25,"beta":1375,"range52w":1376,"fetchedAt":1377},"Hui Jin","Travel Lodging",26458,"2010-03-26","CN","SH","Shanghai","https:\u002F\u002Fir.hworld.com",0.113,"36.56-56.64","2026-09-13T11:01:34.836Z",{"count":1362,"fetchedAt":1364,"source":1357},{"data":1380,"meta":1410},{"ticker":32,"points":1381},[1382,1386,1390,1394,1398,1402,1406],{"ticker":32,"fiscalQuarter":1383,"reportDate":327,"fiscalPeriodEnd":327,"epsActual":1384,"epsEstimated":1385,"time":25},"2025Q2",0.34,0.42,{"ticker":32,"fiscalQuarter":1387,"reportDate":510,"fiscalPeriodEnd":510,"epsActual":1388,"epsEstimated":1389,"time":25},"2025Q3",0.59,0.56,{"ticker":32,"fiscalQuarter":1391,"reportDate":689,"fiscalPeriodEnd":689,"epsActual":1392,"epsEstimated":1393,"time":25},"2025Q4",0.67,0.64,{"ticker":32,"fiscalQuarter":1395,"reportDate":932,"fiscalPeriodEnd":932,"epsActual":1396,"epsEstimated":1397,"time":25},"2026Q1",0.58,0.41,{"ticker":32,"fiscalQuarter":1399,"reportDate":155,"fiscalPeriodEnd":155,"epsActual":1400,"epsEstimated":1401,"time":25},"2026Q2",0.49,0.46,{"ticker":32,"fiscalQuarter":1403,"reportDate":1224,"fiscalPeriodEnd":1224,"epsActual":1404,"epsEstimated":1405,"time":25},"2026Q3",0.78,0.74,{"ticker":32,"fiscalQuarter":1407,"reportDate":1408,"fiscalPeriodEnd":1408,"epsActual":25,"epsEstimated":1409,"time":25},"2026Q4","2026-11-16",0.8,{"count":1362,"fetchedAt":1364,"source":1357},{"data":1412,"meta":2222},{"congressTrades":1413,"insiderTrades":1414,"priceHistory":1435,"ticker":32},[],[1415,1416,1417,1418,1419,1420,1421,1422,1423,1424,1425,1426,1427,1428,1429,1430,1431,1432,1433,1434],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":25,"transactionCode":45,"transactionDate":38},{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":50,"rawFilingUrl":42,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":55},{"cik":29,"filedAt":59,"filingId":60,"formType":37,"originalSubmissionDate":25,"periodOfReport":61,"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":62,"ownerTitle":63,"ownershipType":41,"pricePerShare":64,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":41,"transactionDate":61},{"cik":29,"filedAt":71,"filingId":72,"formType":37,"originalSubmissionDate":25,"periodOfReport":73,"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":74,"ownerTitle":63,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":75,"shares":67,"sharesOwnedAfter":67,"totalValue":25,"transactionCode":45,"transactionDate":73},{"cik":29,"filedAt":77,"filingId":78,"formType":37,"originalSubmissionDate":25,"periodOfReport":73,"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":62,"ownerTitle":63,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":79,"shares":67,"sharesOwnedAfter":80,"totalValue":25,"transactionCode":45,"transactionDate":73},{"cik":29,"filedAt":82,"filingId":83,"formType":37,"originalSubmissionDate":25,"periodOfReport":73,"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":84,"ownerTitle":63,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":85,"shares":86,"sharesOwnedAfter":86,"totalValue":25,"transactionCode":45,"transactionDate":73},{"cik":29,"filedAt":88,"filingId":89,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":90,"ownerTitle":63,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":92,"totalValue":25,"transactionCode":45,"transactionDate":93},{"cik":29,"filedAt":95,"filingId":96,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":97,"ownerTitle":63,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":100,"totalValue":25,"transactionCode":45,"transactionDate":101},{"cik":29,"filedAt":95,"filingId":103,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":97,"ownerTitle":63,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":98,"shares":104,"sharesOwnedAfter":105,"totalValue":25,"transactionCode":45,"transactionDate":101},{"cik":29,"filedAt":95,"filingId":107,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":97,"ownerTitle":63,"ownershipType":41,"pricePerShare":108,"rawFilingUrl":98,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":54,"transactionDate":112},{"cik":29,"filedAt":95,"filingId":114,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":97,"ownerTitle":63,"ownershipType":41,"pricePerShare":108,"rawFilingUrl":98,"shares":115,"sharesOwnedAfter":116,"totalValue":117,"transactionCode":54,"transactionDate":112},{"cik":29,"filedAt":119,"filingId":120,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":123,"totalValue":25,"transactionCode":45,"transactionDate":124},{"cik":29,"filedAt":119,"filingId":126,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":121,"shares":127,"sharesOwnedAfter":128,"totalValue":25,"transactionCode":45,"transactionDate":124},{"cik":29,"filedAt":119,"filingId":130,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":131,"rawFilingUrl":121,"shares":132,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":54,"transactionDate":135},{"cik":29,"filedAt":119,"filingId":137,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":131,"rawFilingUrl":121,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":54,"transactionDate":135},{"cik":29,"filedAt":142,"filingId":143,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":144,"ownerTitle":63,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":25,"transactionCode":45,"transactionDate":124},{"cik":29,"filedAt":149,"filingId":150,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":151,"ownerTitle":63,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":152,"shares":153,"sharesOwnedAfter":154,"totalValue":25,"transactionCode":45,"transactionDate":155},{"cik":29,"filedAt":157,"filingId":158,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":159,"shares":160,"sharesOwnedAfter":161,"totalValue":25,"transactionCode":45,"transactionDate":162},{"cik":29,"filedAt":157,"filingId":164,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":165,"rawFilingUrl":159,"shares":166,"sharesOwnedAfter":167,"totalValue":168,"transactionCode":54,"transactionDate":169},{"cik":29,"filedAt":171,"filingId":172,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":90,"ownerTitle":63,"ownershipType":41,"pricePerShare":173,"rawFilingUrl":174,"shares":92,"sharesOwnedAfter":4,"totalValue":175,"transactionCode":176,"transactionDate":177},[1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1468,1471,1474,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1505,1507,1510,1513,1516,1519,1522,1525,1528,1531,1534,1537,1540,1543,1546,1548,1551,1554,1556,1559,1561,1564,1567,1570,1573,1576,1579,1582,1585,1588,1591,1594,1597,1600,1603,1606,1609,1611,1614,1617,1620,1622,1625,1628,1631,1634,1637,1640,1643,1646,1649,1652,1655,1658,1661,1664,1667,1670,1673,1676,1679,1682,1685,1688,1690,1693,1695,1698,1701,1704,1706,1708,1711,1714,1717,1720,1723,1726,1729,1731,1734,1737,1739,1742,1745,1747,1750,1753,1756,1759,1762,1765,1768,1770,1773,1776,1779,1781,1784,1786,1789,1792,1794,1796,1799,1802,1805,1808,1811,1814,1817,1820,1823,1826,1829,1831,1833,1836,1839,1842,1845,1848,1851,1854,1857,1860,1863,1866,1869,1872,1874,1877,1880,1882,1885,1888,1890,1893,1896,1898,1901,1904,1907,1910,1913,1916,1919,1922,1925,1927,1930,1933,1936,1938,1940,1941,1942,1943,1944,1945,1946,1947,1948,1949,1950,1951,1952,1953,1954,1955,1956,1957,1958,1959,1960,1961,1962,1963,1964,1965,1966,1967,1968,1969,1970,1971,1972,1973,1974,1975,1976,1977,1978,1979,1980,1981,1982,1983,1984,1985,1986,1987,1988,1989,1990,1991,1992,1993,1994,1995,1996,1997,1998,1999,2000,2001,2002,2003,2004,2005,2006,2007,2008,2009,2010,2011,2012,2013,2014,2015,2016,2017,2018,2019,2020,2021,2022,2023,2024,2025,2026,2027,2028,2029,2030,2031,2032,2033,2034,2035,2036,2037,2038,2039,2040,2041,2042,2043,2044,2045,2046,2047,2048,2049,2050,2051,2052,2053,2054,2055,2056,2057,2058,2059,2060,2061,2062,2063,2064,2065,2066,2067,2068,2069,2070,2071,2072,2073,2074,2075,2076,2077,2078,2079,2080,2081,2082,2083,2084,2085,2086,2087,2088,2089,2090,2091,2092,2093,2094,2095,2096,2097,2098,2099,2100,2101,2102,2103,2104,2105,2106,2107,2108,2109,2110,2111,2112,2113,2114,2115,2116,2117,2118,2119,2120,2121,2122,2123,2124,2125,2126,2127,2128,2129,2130,2131,2132,2133,2134,2135,2136,2137,2138,2139,2140,2141,2142,2143,2144,2145,2146,2147,2148,2149,2150,2151,2152,2153,2154,2155,2156,2157,2158,2159,2160,2161,2162,2163,2164,2165,2166,2167,2168,2169,2170,2171,2172,2173,2174,2175,2176,2177,2178,2179,2180,2181,2182,2183,2184,2185,2186,2187,2188,2189,2190,2191,2192,2193,2194,2195,2196,2197,2198,2199,2200,2201,2202,2203,2204,2205,2206,2207,2208,2209,2210,2211,2212,2213,2214,2215,2216,2217,2218,2219,2220,2221],{"date":1437,"close":1438},"2021-10-29",46.36000061035156,{"date":1440,"close":1441},"2021-11-05",46.56999969482422,{"date":1443,"close":1444},"2021-11-12",48.36000061035156,{"date":1446,"close":1447},"2021-11-19",48.209999084472656,{"date":1449,"close":1450},"2021-11-26",39.66999816894531,{"date":1452,"close":1453},"2021-12-03",38.06999969482422,{"date":1455,"close":1456},"2021-12-10",40.310001373291016,{"date":1458,"close":1459},"2021-12-17",34.9900016784668,{"date":1461,"close":1462},"2021-12-23",37.25,{"date":1464,"close":1465},"2021-12-31",37.34000015258789,{"date":1467,"close":220},"2022-01-07",{"date":1469,"close":1470},"2022-01-14",34.2599983215332,{"date":1472,"close":1473},"2022-01-21",36.95000076293945,{"date":1475,"close":223},"2022-01-28",{"date":1477,"close":1478},"2022-02-04",40.470001220703125,{"date":1480,"close":1481},"2022-02-11",44.66999816894531,{"date":1483,"close":1484},"2022-02-18",43.7599983215332,{"date":1486,"close":1487},"2022-02-25",41.5099983215332,{"date":1489,"close":1490},"2022-03-04",38.400001525878906,{"date":1492,"close":1493},"2022-03-11",27.229999542236328,{"date":1495,"close":1496},"2022-03-18",32.869998931884766,{"date":1498,"close":1499},"2022-03-25",32,{"date":1501,"close":1502},"2022-04-01",35.060001373291016,{"date":1504,"close":493},"2022-04-08",{"date":1506,"close":235},"2022-04-14",{"date":1508,"close":1509},"2022-04-22",29.899999618530273,{"date":1511,"close":1512},"2022-04-29",30.239999771118164,{"date":1514,"close":1515},"2022-05-06",26.770000457763672,{"date":1517,"close":1518},"2022-05-13",29.520000457763672,{"date":1520,"close":1521},"2022-05-20",28.6200008392334,{"date":1523,"close":1524},"2022-05-27",30.760000228881836,{"date":1526,"close":1527},"2022-06-03",32.08000183105469,{"date":1529,"close":1530},"2022-06-10",31.31999969482422,{"date":1532,"close":1533},"2022-06-17",31.06999969482422,{"date":1535,"close":1536},"2022-06-24",35.560001373291016,{"date":1538,"close":1539},"2022-07-01",39.119998931884766,{"date":1541,"close":1542},"2022-07-08",39.650001525878906,{"date":1544,"close":1545},"2022-07-15",38.43000030517578,{"date":1547,"close":580},"2022-07-22",{"date":1549,"close":1550},"2022-07-29",38.349998474121094,{"date":1552,"close":1553},"2022-08-05",39.7599983215332,{"date":1555,"close":580},"2022-08-12",{"date":1557,"close":1558},"2022-08-19",38.93000030517578,{"date":1560,"close":1456},"2022-08-26",{"date":1562,"close":1563},"2022-09-02",35.31999969482422,{"date":1565,"close":1566},"2022-09-09",36.029998779296875,{"date":1568,"close":1569},"2022-09-16",35.54999923706055,{"date":1571,"close":1572},"2022-09-23",33.25,{"date":1574,"close":1575},"2022-09-30",33.540000915527344,{"date":1577,"close":1578},"2022-10-07",34.65999984741211,{"date":1580,"close":1581},"2022-10-14",30.40999984741211,{"date":1583,"close":1584},"2022-10-21",30.200000762939453,{"date":1586,"close":1587},"2022-10-28",27.899999618530273,{"date":1589,"close":1590},"2022-11-04",35.20000076293945,{"date":1592,"close":1593},"2022-11-11",37.7400016784668,{"date":1595,"close":1596},"2022-11-18",37.380001068115234,{"date":1598,"close":1599},"2022-11-25",33.34000015258789,{"date":1601,"close":1602},"2022-12-02",39.86000061035156,{"date":1604,"close":1605},"2022-12-09",42.97999954223633,{"date":1607,"close":1608},"2022-12-16",42.63999938964844,{"date":1610,"close":1132},"2022-12-23",{"date":1612,"close":1613},"2022-12-30",42.41999816894531,{"date":1615,"close":1616},"2023-01-06",43.689998626708984,{"date":1618,"close":1619},"2023-01-13",47.59000015258789,{"date":1621,"close":770},"2023-01-20",{"date":1623,"close":1624},"2023-01-27",50.22999954223633,{"date":1626,"close":1627},"2023-02-03",46.68000030517578,{"date":1629,"close":1630},"2023-02-10",51,{"date":1632,"close":1633},"2023-02-17",49.220001220703125,{"date":1635,"close":1636},"2023-02-24",47.650001525878906,{"date":1638,"close":1639},"2023-03-03",52.0099983215332,{"date":1641,"close":1642},"2023-03-10",48.310001373291016,{"date":1644,"close":1645},"2023-03-17",47.439998626708984,{"date":1647,"close":1648},"2023-03-24",47.4900016784668,{"date":1650,"close":1651},"2023-03-31",48.97999954223633,{"date":1653,"close":1654},"2023-04-06",50.119998931884766,{"date":1656,"close":1657},"2023-04-14",47.150001525878906,{"date":1659,"close":1660},"2023-04-21",47.02000045776367,{"date":1662,"close":1663},"2023-04-28",46.900001525878906,{"date":1665,"close":1666},"2023-05-05",45.060001373291016,{"date":1668,"close":1669},"2023-05-12",41.75,{"date":1671,"close":1672},"2023-05-19",41.619998931884766,{"date":1674,"close":1675},"2023-05-26",37.939998626708984,{"date":1677,"close":1678},"2023-06-02",40.439998626708984,{"date":1680,"close":1681},"2023-06-09",43.06999969482422,{"date":1683,"close":1684},"2023-06-16",43,{"date":1686,"close":1687},"2023-06-23",38.38999938964844,{"date":1689,"close":573},"2023-06-30",{"date":1691,"close":1692},"2023-07-07",39.15999984741211,{"date":1694,"close":1076},"2023-07-14",{"date":1696,"close":1697},"2023-07-21",41.459999084472656,{"date":1699,"close":1700},"2023-07-28",47.7400016784668,{"date":1702,"close":1703},"2023-08-04",45.959999084472656,{"date":1705,"close":684},"2023-08-11",{"date":1707,"close":702},"2023-08-18",{"date":1709,"close":1710},"2023-08-25",40.2599983215332,{"date":1712,"close":1713},"2023-09-01",41.63999938964844,{"date":1715,"close":1716},"2023-09-08",38.54999923706055,{"date":1718,"close":1719},"2023-09-15",40.630001068115234,{"date":1721,"close":1722},"2023-09-22",39.560001373291016,{"date":1724,"close":1725},"2023-09-29",39.43000030517578,{"date":1727,"close":1728},"2023-10-06",37.869998931884766,{"date":1730,"close":331},"2023-10-13",{"date":1732,"close":1733},"2023-10-20",34.08000183105469,{"date":1735,"close":1736},"2023-10-27",37.45000076293945,{"date":1738,"close":220},"2023-11-03",{"date":1740,"close":1741},"2023-11-10",34.810001373291016,{"date":1743,"close":1744},"2023-11-17",36.150001525878906,{"date":1746,"close":220},"2023-11-24",{"date":1748,"close":1749},"2023-12-01",36.099998474121094,{"date":1751,"close":1752},"2023-12-08",34.56999969482422,{"date":1754,"close":1755},"2023-12-15",34.31999969482422,{"date":1757,"close":1758},"2023-12-22",34.25,{"date":1760,"close":1761},"2023-12-29",33.439998626708984,{"date":1763,"close":1764},"2024-01-05",33.66999816894531,{"date":1766,"close":1767},"2024-01-12",33.02000045776367,{"date":1769,"close":247},"2024-01-19",{"date":1771,"close":1772},"2024-01-26",33.93000030517578,{"date":1774,"close":1775},"2024-02-02",31.200000762939453,{"date":1777,"close":1778},"2024-02-09",31.889999389648438,{"date":1780,"close":555},"2024-02-16",{"date":1782,"close":1783},"2024-02-23",39.38999938964844,{"date":1785,"close":1566},"2024-03-01",{"date":1787,"close":1788},"2024-03-08",34.7400016784668,{"date":1790,"close":1791},"2024-03-15",39.09000015258789,{"date":1793,"close":316},"2024-03-22",{"date":1795,"close":640},"2024-03-28",{"date":1797,"close":1798},"2024-04-05",40.599998474121094,{"date":1800,"close":1801},"2024-04-12",37.47999954223633,{"date":1803,"close":1804},"2024-04-19",36.88999938964844,{"date":1806,"close":1807},"2024-04-26",40.060001373291016,{"date":1809,"close":1810},"2024-05-03",40.97999954223633,{"date":1812,"close":1813},"2024-05-10",39.95000076293945,{"date":1815,"close":1816},"2024-05-17",41.33000183105469,{"date":1818,"close":1819},"2024-05-24",36.43000030517578,{"date":1821,"close":1822},"2024-05-31",37.22999954223633,{"date":1824,"close":1825},"2024-06-07",34.849998474121094,{"date":1827,"close":1828},"2024-06-14",34.119998931884766,{"date":1830,"close":1764},"2024-06-21",{"date":1832,"close":387},"2024-06-28",{"date":1834,"close":1835},"2024-07-05",31.93000030517578,{"date":1837,"close":1838},"2024-07-12",32.79999923706055,{"date":1840,"close":1841},"2024-07-19",30.100000381469727,{"date":1843,"close":1844},"2024-07-26",31.100000381469727,{"date":1846,"close":1847},"2024-08-02",28.229999542236328,{"date":1849,"close":1850},"2024-08-09",28.770000457763672,{"date":1852,"close":1853},"2024-08-16",28.809999465942383,{"date":1855,"close":1856},"2024-08-23",29.079999923706055,{"date":1858,"close":1859},"2024-08-30",30.440000534057617,{"date":1861,"close":1862},"2024-09-06",30.1200008392334,{"date":1864,"close":1865},"2024-09-13",28.729999542236328,{"date":1867,"close":1868},"2024-09-20",29.809999465942383,{"date":1870,"close":1871},"2024-09-27",37.689998626708984,{"date":1873,"close":1167},"2024-10-04",{"date":1875,"close":1876},"2024-10-11",40.33000183105469,{"date":1878,"close":1879},"2024-10-18",38.18000030517578,{"date":1881,"close":604},"2024-10-25",{"date":1883,"close":1884},"2024-11-01",37.619998931884766,{"date":1886,"close":1887},"2024-11-08",37,{"date":1889,"close":361},"2024-11-15",{"date":1891,"close":1892},"2024-11-22",35.79999923706055,{"date":1894,"close":1895},"2024-11-29",32.16999816894531,{"date":1897,"close":1496},"2024-12-06",{"date":1899,"close":1900},"2024-12-13",33.029998779296875,{"date":1902,"close":1903},"2024-12-20",33.470001220703125,{"date":1905,"close":1906},"2024-12-27",33.40999984741211,{"date":1908,"close":1909},"2025-01-03",31.850000381469727,{"date":1911,"close":1912},"2025-01-10",30.5,{"date":1914,"close":1915},"2025-01-17",31.799999237060547,{"date":1917,"close":1918},"2025-01-24",32.58000183105469,{"date":1920,"close":1921},"2025-01-31",32.13999938964844,{"date":1923,"close":1924},"2025-02-07",32.56999969482422,{"date":1926,"close":328},"2025-02-14",{"date":1928,"close":1929},"2025-02-21",36.31999969482422,{"date":1931,"close":1932},"2025-02-28",35.88999938964844,{"date":1934,"close":1935},"2025-03-07",37.5099983215332,{"date":1937,"close":223},"2025-03-14",{"date":1939,"close":543},"2025-03-21",{"date":219,"close":220},{"date":234,"close":235},{"date":249,"close":250},{"date":261,"close":262},{"date":276,"close":277},{"date":291,"close":292},{"date":306,"close":307},{"date":321,"close":322},{"date":336,"close":337},{"date":348,"close":349},{"date":363,"close":364},{"date":377,"close":378},{"date":389,"close":390},{"date":404,"close":405},{"date":415,"close":416},{"date":430,"close":431},{"date":444,"close":445},{"date":457,"close":458},{"date":471,"close":472},{"date":486,"close":487},{"date":501,"close":502},{"date":516,"close":517},{"date":530,"close":531},{"date":542,"close":543},{"date":557,"close":558},{"date":572,"close":573},{"date":585,"close":586},{"date":600,"close":601},{"date":615,"close":616},{"date":628,"close":629},{"date":631,"close":601},{"date":633,"close":634},{"date":636,"close":637},{"date":639,"close":640},{"date":642,"close":643},{"date":645,"close":646},{"date":648,"close":546},{"date":650,"close":651},{"date":653,"close":654},{"date":656,"close":657},{"date":659,"close":660},{"date":662,"close":663},{"date":665,"close":666},{"date":668,"close":669},{"date":671,"close":672},{"date":674,"close":675},{"date":677,"close":678},{"date":680,"close":681},{"date":683,"close":684},{"date":686,"close":687},{"date":689,"close":690},{"date":692,"close":693},{"date":695,"close":696},{"date":698,"close":699},{"date":701,"close":702},{"date":704,"close":705},{"date":707,"close":708},{"date":710,"close":711},{"date":713,"close":714},{"date":716,"close":717},{"date":719,"close":720},{"date":722,"close":723},{"date":725,"close":726},{"date":728,"close":729},{"date":731,"close":732},{"date":734,"close":735},{"date":737,"close":738},{"date":740,"close":741},{"date":743,"close":744},{"date":746,"close":747},{"date":749,"close":750},{"date":752,"close":753},{"date":755,"close":756},{"date":758,"close":759},{"date":761,"close":738},{"date":763,"close":764},{"date":766,"close":767},{"date":769,"close":770},{"date":772,"close":773},{"date":775,"close":776},{"date":778,"close":779},{"date":781,"close":782},{"date":784,"close":785},{"date":787,"close":788},{"date":790,"close":791},{"date":793,"close":794},{"date":796,"close":797},{"date":799,"close":800},{"date":802,"close":803},{"date":805,"close":806},{"date":808,"close":809},{"date":811,"close":812},{"date":814,"close":815},{"date":817,"close":791},{"date":819,"close":820},{"date":822,"close":823},{"date":825,"close":826},{"date":828,"close":829},{"date":831,"close":832},{"date":834,"close":835},{"date":837,"close":838},{"date":840,"close":841},{"date":843,"close":844},{"date":846,"close":847},{"date":849,"close":850},{"date":852,"close":853},{"date":855,"close":856},{"date":858,"close":853},{"date":860,"close":861},{"date":863,"close":864},{"date":866,"close":867},{"date":869,"close":870},{"date":872,"close":873},{"date":875,"close":876},{"date":878,"close":879},{"date":881,"close":882},{"date":884,"close":885},{"date":887,"close":888},{"date":890,"close":891},{"date":893,"close":894},{"date":896,"close":897},{"date":899,"close":900},{"date":902,"close":903},{"date":905,"close":906},{"date":908,"close":909},{"date":911,"close":912},{"date":914,"close":915},{"date":917,"close":918},{"date":920,"close":921},{"date":923,"close":924},{"date":926,"close":927},{"date":929,"close":930},{"date":932,"close":933},{"date":935,"close":829},{"date":177,"close":937},{"date":939,"close":940},{"date":942,"close":826},{"date":944,"close":945},{"date":162,"close":947},{"date":169,"close":949},{"date":951,"close":952},{"date":954,"close":955},{"date":957,"close":906},{"date":959,"close":960},{"date":962,"close":963},{"date":965,"close":966},{"date":968,"close":969},{"date":971,"close":972},{"date":974,"close":975},{"date":977,"close":978},{"date":980,"close":981},{"date":983,"close":984},{"date":986,"close":987},{"date":989,"close":990},{"date":992,"close":993},{"date":995,"close":996},{"date":998,"close":999},{"date":1001,"close":1002},{"date":1004,"close":1005},{"date":1007,"close":1008},{"date":1010,"close":1011},{"date":1013,"close":963},{"date":1015,"close":1016},{"date":1018,"close":1011},{"date":1020,"close":1021},{"date":1023,"close":952},{"date":1025,"close":1026},{"date":1028,"close":750},{"date":1030,"close":1031},{"date":1033,"close":1034},{"date":1036,"close":1037},{"date":1039,"close":1040},{"date":1042,"close":1043},{"date":155,"close":1045},{"date":1047,"close":1048},{"date":1050,"close":1051},{"date":1053,"close":1054},{"date":1056,"close":1057},{"date":1059,"close":1060},{"date":1062,"close":1063},{"date":1065,"close":690},{"date":1067,"close":1068},{"date":1070,"close":1071},{"date":1073,"close":1074},{"date":135,"close":1076},{"date":1078,"close":1079},{"date":1081,"close":1082},{"date":1084,"close":1085},{"date":1087,"close":1088},{"date":1090,"close":1091},{"date":1093,"close":1094},{"date":1096,"close":1097},{"date":1099,"close":1100},{"date":1102,"close":1103},{"date":1105,"close":1106},{"date":1108,"close":1109},{"date":1111,"close":1112},{"date":1114,"close":1115},{"date":1117,"close":1118},{"date":1120,"close":1121},{"date":1123,"close":1124},{"date":1126,"close":1127},{"date":1129,"close":1130},{"date":112,"close":1132},{"date":1134,"close":1135},{"date":1137,"close":1138},{"date":1140,"close":1141},{"date":1143,"close":1138},{"date":1145,"close":1146},{"date":1148,"close":1149},{"date":1151,"close":1152},{"date":1154,"close":1155},{"date":1157,"close":1158},{"date":1160,"close":1161},{"date":1163,"close":1164},{"date":1166,"close":1167},{"date":93,"close":1169},{"date":1171,"close":1172},{"date":1174,"close":1175},{"date":1177,"close":1178},{"date":1180,"close":1181},{"date":1183,"close":1184},{"date":1186,"close":1187},{"date":1189,"close":1190},{"date":1192,"close":1193},{"date":1195,"close":1196},{"date":1198,"close":1199},{"date":1201,"close":1202},{"date":1204,"close":1205},{"date":1207,"close":1127},{"date":1209,"close":1210},{"date":1212,"close":1213},{"date":1215,"close":1216},{"date":1218,"close":1219},{"date":1221,"close":1222},{"date":1224,"close":1225},{"date":1227,"close":1228},{"date":1230,"close":1231},{"date":1233,"close":1234},{"date":1236,"close":1237},{"date":1239,"close":1240},{"date":1242,"close":1243},{"date":1245,"close":1246},{"date":1248,"close":1249},{"date":1251,"close":1252},{"date":1254,"close":1255},{"date":1257,"close":1258},{"date":61,"close":1260},{"date":1262,"close":1263},{"date":1265,"close":1266},{"date":1268,"close":1269},{"date":1271,"close":1272},{"date":1274,"close":1210},{"date":1276,"close":1118},{"date":1278,"close":1279},{"date":1281,"close":1282},{"date":1284,"close":1285},{"date":1287,"close":1288},{"date":1290,"close":1291},{"date":1293,"close":1294},{"date":1296,"close":1297},{"date":1299,"close":1300},{"date":1302,"close":1303},{"date":1305,"close":1306},{"date":55,"close":1308},{"date":1310,"close":1311},{"date":1313,"close":1205},{"date":1315,"close":1316},{"date":1318,"close":1319},{"date":1321,"close":1121},{"date":1323,"close":1324},{"date":1326,"close":1327},{"date":1329,"close":1161},{"date":1331,"close":1332},{"date":1334,"close":1335},{"date":1337,"close":1338},{"date":1340,"close":699},{"date":1342,"close":1343},{"date":1345,"close":1346},{"date":1348,"close":1349},{"date":1351,"close":1352},{"date":204,"close":1266},{"count":1362,"fetchedAt":2223,"source":1357},"2026-10-22T12:08:25.358Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":2225},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M12 15V3m9 12v4a2 2 0 0 1-2 2H5a2 2 0 0 1-2-2v-4\"\u002F>\u003Cpath d=\"m7 10l5 5l5-5\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":2227},"\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>",1792670905287]