[{"data":1,"prerenderedAt":1539},["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-OMC":25,"$fWkvP8Vr_uElYi1vhrXOE4nOIBdHFB_8sBiXE8I0FTgA":26,"ticker-mcap-OMC":181,"ticker-profile-OMC":190,"ticker-earnings-OMC":193,"ticker-congress-OMC":197},{"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":177},{"identity":28,"transactions":33,"sectorSlug":157,"relatedTickers":158},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"29989","OMNICOM GROUP INC.","Services","OMC",[34,48,57,61,67,71,76,81,86,91,96,101,106,111,116,125,133,140,145,152],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-20T00:00:00.000Z","0001213900-26-079641-0","4","Januzzi Louis F","Senior VP, Gen. Counsel & Sec.","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1963837\u002F000121390026079641\u002F0001213900-26-079641-index.htm",7720,40866.453,"A","2026-07-16","Stock award","non-discretionary",{"cik":29,"filedAt":49,"filingId":50,"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":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":4,"transactionCode":44,"transactionDate":56,"intentLabel":46,"signalQuality":47},"2026-07-06T00:00:00.000Z","0001213900-26-075524-0","Gerstein Mark D","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1916341\u002F000121390026075524\u002F0001213900-26-075524-index.htm",703.69,16022.83,"2026-07-01",{"cik":29,"filedAt":49,"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":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":53,"shares":59,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":44,"transactionDate":56,"intentLabel":46,"signalQuality":47},"0001213900-26-075524-1",308.94,16331.77,{"cik":29,"filedAt":49,"filingId":62,"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":63,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":44,"transactionDate":56,"intentLabel":46,"signalQuality":47},"0001213900-26-075527-0","Moore Patrick Q","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1640619\u002F000121390026075527\u002F0001213900-26-075527-index.htm",704,24501,{"cik":29,"filedAt":49,"filingId":68,"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":69,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":70,"shares":65,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":44,"transactionDate":56,"intentLabel":46,"signalQuality":47},"0001213900-26-075525-0","WYATT E LEE","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1227859\u002F000121390026075525\u002F0001213900-26-075525-index.htm",{"cik":29,"filedAt":49,"filingId":72,"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":73,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":74,"shares":54,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":44,"transactionDate":56,"intentLabel":46,"signalQuality":47},"0001213900-26-075517-0","Kissire Deborah J.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1648794\u002F000121390026075517\u002F0001213900-26-075517-index.htm",27719.78,{"cik":29,"filedAt":49,"filingId":77,"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":78,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":79,"shares":54,"sharesOwnedAfter":80,"totalValue":4,"transactionCode":44,"transactionDate":56,"intentLabel":46,"signalQuality":47},"0001213900-26-075519-0","Williams Valerie","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1688234\u002F000121390026075519\u002F0001213900-26-075519-index.htm",26376.79,{"cik":29,"filedAt":49,"filingId":82,"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":83,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":84,"shares":65,"sharesOwnedAfter":85,"totalValue":4,"transactionCode":44,"transactionDate":56,"intentLabel":46,"signalQuality":47},"0001213900-26-075516-0","RICE LINDA JOHNSON","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1188735\u002F000121390026075516\u002F0001213900-26-075516-index.htm",13104.2,{"cik":29,"filedAt":49,"filingId":87,"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":88,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":89,"shares":54,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":44,"transactionDate":56,"intentLabel":46,"signalQuality":47},"0001213900-26-075515-0","CHOKSI MARY C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1205706\u002F000121390026075515\u002F0001213900-26-075515-index.htm",47929.36,{"cik":29,"filedAt":49,"filingId":92,"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":93,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":94,"shares":54,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":44,"transactionDate":56,"intentLabel":46,"signalQuality":47},"0001213900-26-075522-0","MARTORE GRACIA C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1039026\u002F000121390026075522\u002F0001213900-26-075522-index.htm",28409.99,{"cik":29,"filedAt":49,"filingId":97,"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":98,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":99,"shares":54,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":44,"transactionDate":56,"intentLabel":46,"signalQuality":47},"0001213900-26-075521-0","Hawkins Ronnie S.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1732216\u002F000121390026075521\u002F0001213900-26-075521-index.htm",21978.45,{"cik":29,"filedAt":49,"filingId":102,"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":103,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":104,"shares":54,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":44,"transactionDate":56,"intentLabel":46,"signalQuality":47},"0001213900-26-075518-0","Pineda Patricia Salas","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1769208\u002F000121390026075518\u002F0001213900-26-075518-index.htm",11346.37,{"cik":29,"filedAt":49,"filingId":107,"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":108,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":109,"shares":54,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":44,"transactionDate":56,"intentLabel":46,"signalQuality":47},"0001213900-26-075523-0","COLEMAN LEONARD S JR","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1047251\u002F000121390026075523\u002F0001213900-26-075523-index.htm",50335.58,{"cik":29,"filedAt":49,"filingId":112,"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":113,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":114,"shares":54,"sharesOwnedAfter":115,"totalValue":4,"transactionCode":44,"transactionDate":56,"intentLabel":46,"signalQuality":47},"0001213900-26-075526-0","Santos Cassandra","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2004987\u002F000121390026075526\u002F0001213900-26-075526-index.htm",6575.62,{"cik":29,"filedAt":117,"filingId":118,"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":119,"ownerTitle":120,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":123,"totalValue":4,"transactionCode":44,"transactionDate":124,"intentLabel":46,"signalQuality":47},"2026-05-27T00:00:00.000Z","0001213900-26-061532-0","ANGELASTRO PHILIP J","Executive Vice President & CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1253401\u002F000121390026061532\u002F0001213900-26-061532-index.htm",48818,567318,"2026-05-22",{"cik":29,"filedAt":117,"filingId":126,"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":119,"ownerTitle":120,"ownershipType":40,"pricePerShare":127,"rawFilingUrl":121,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":131,"transactionDate":124,"intentLabel":132,"signalQuality":47},"0001213900-26-061532-1",74.93,24922,542396,1867405.4600000002,"F","Tax withholding",{"cik":29,"filedAt":117,"filingId":134,"formType":37,"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":135,"ownerTitle":136,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":139,"totalValue":4,"transactionCode":44,"transactionDate":124,"intentLabel":46,"signalQuality":47},"0001213900-26-061536-0","WREN JOHN","Chairman and CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1247069\u002F000121390026061536\u002F0001213900-26-061536-index.htm",75938,291768,{"cik":29,"filedAt":117,"filingId":141,"formType":37,"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":135,"ownerTitle":136,"ownershipType":40,"pricePerShare":127,"rawFilingUrl":137,"shares":142,"sharesOwnedAfter":143,"totalValue":144,"transactionCode":131,"transactionDate":124,"intentLabel":132,"signalQuality":47},"0001213900-26-061536-1",38767,253001,2904811.31,{"cik":29,"filedAt":117,"filingId":146,"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":147,"ownerTitle":148,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":149,"shares":150,"sharesOwnedAfter":151,"totalValue":4,"transactionCode":44,"transactionDate":124,"intentLabel":46,"signalQuality":47},"0001213900-26-061534-0","Simm Daryl","Co-President and Co-COO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1303840\u002F000121390026061534\u002F0001213900-26-061534-index.htm",54242,276971,{"cik":29,"filedAt":117,"filingId":153,"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":147,"ownerTitle":148,"ownershipType":40,"pricePerShare":127,"rawFilingUrl":149,"shares":154,"sharesOwnedAfter":155,"totalValue":156,"transactionCode":131,"transactionDate":124,"intentLabel":132,"signalQuality":47},"0001213900-26-061534-1",22931,254040,1718219.83,"services",[159,162,165,168,171,174],{"ticker":160,"issuerName":161},"APP","AppLovin Corp",{"ticker":163,"issuerName":164},"SE","Sea Ltd",{"ticker":166,"issuerName":167},"UBER","Uber Technologies, Inc",{"ticker":169,"issuerName":170},"DASH","DoorDash, Inc.",{"ticker":172,"issuerName":173},"NFLX","NETFLIX INC",{"ticker":175,"issuerName":176},"GOOGL","Alphabet Inc.",{"count":178,"fetchedAt":179,"source":180},20,"2026-07-21T21:08:02.498Z","sqlite",{"data":182,"meta":188},{"value":183,"quality":184,"closeDate":185,"ageDays":186,"sharesAsOf":187},23475961147.312897,"fresh","2026-07-20",1,"2026-04-22",{"count":186,"fetchedAt":189,"source":180},"2026-07-21T21:08:02.500Z",{"data":191,"meta":192},{"ticker":32,"ceo":25,"industry":25,"fullTimeEmployees":25,"ipoDate":25,"country":25,"state":25,"city":25,"website":25,"exchangeShort":25,"marketCap":25,"beta":25,"range52w":25,"fetchedAt":25},{"count":186,"fetchedAt":189,"source":180},{"data":194,"meta":196},{"ticker":32,"points":195},[],{"count":186,"fetchedAt":189,"source":180},{"data":198,"meta":1537},{"congressTrades":199,"insiderTrades":200,"priceHistory":221,"ticker":32},[],[201,202,203,204,205,206,207,208,209,210,211,212,213,214,215,216,217,218,219,220],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":49,"filingId":50,"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":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":4,"transactionCode":44,"transactionDate":56},{"cik":29,"filedAt":49,"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":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":53,"shares":59,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":44,"transactionDate":56},{"cik":29,"filedAt":49,"filingId":62,"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":63,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":44,"transactionDate":56},{"cik":29,"filedAt":49,"filingId":68,"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":69,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":70,"shares":65,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":44,"transactionDate":56},{"cik":29,"filedAt":49,"filingId":72,"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":73,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":74,"shares":54,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":44,"transactionDate":56},{"cik":29,"filedAt":49,"filingId":77,"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":78,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":79,"shares":54,"sharesOwnedAfter":80,"totalValue":4,"transactionCode":44,"transactionDate":56},{"cik":29,"filedAt":49,"filingId":82,"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":83,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":84,"shares":65,"sharesOwnedAfter":85,"totalValue":4,"transactionCode":44,"transactionDate":56},{"cik":29,"filedAt":49,"filingId":87,"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":88,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":89,"shares":54,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":44,"transactionDate":56},{"cik":29,"filedAt":49,"filingId":92,"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":93,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":94,"shares":54,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":44,"transactionDate":56},{"cik":29,"filedAt":49,"filingId":97,"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":98,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":99,"shares":54,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":44,"transactionDate":56},{"cik":29,"filedAt":49,"filingId":102,"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":103,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":104,"shares":54,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":44,"transactionDate":56},{"cik":29,"filedAt":49,"filingId":107,"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":108,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":109,"shares":54,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":44,"transactionDate":56},{"cik":29,"filedAt":49,"filingId":112,"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":113,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":114,"shares":54,"sharesOwnedAfter":115,"totalValue":4,"transactionCode":44,"transactionDate":56},{"cik":29,"filedAt":117,"filingId":118,"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":119,"ownerTitle":120,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":123,"totalValue":4,"transactionCode":44,"transactionDate":124},{"cik":29,"filedAt":117,"filingId":126,"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":119,"ownerTitle":120,"ownershipType":40,"pricePerShare":127,"rawFilingUrl":121,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":131,"transactionDate":124},{"cik":29,"filedAt":117,"filingId":134,"formType":37,"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":135,"ownerTitle":136,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":139,"totalValue":4,"transactionCode":44,"transactionDate":124},{"cik":29,"filedAt":117,"filingId":141,"formType":37,"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":135,"ownerTitle":136,"ownershipType":40,"pricePerShare":127,"rawFilingUrl":137,"shares":142,"sharesOwnedAfter":143,"totalValue":144,"transactionCode":131,"transactionDate":124},{"cik":29,"filedAt":117,"filingId":146,"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":147,"ownerTitle":148,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":149,"shares":150,"sharesOwnedAfter":151,"totalValue":4,"transactionCode":44,"transactionDate":124},{"cik":29,"filedAt":117,"filingId":153,"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":147,"ownerTitle":148,"ownershipType":40,"pricePerShare":127,"rawFilingUrl":149,"shares":154,"sharesOwnedAfter":155,"totalValue":156,"transactionCode":131,"transactionDate":124},[222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,526,529,532,535,538,541,544,546,549,552,555,558,560,563,566,569,572,575,578,581,584,587,590,593,596,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,648,651,654,657,660,663,666,669,672,675,678,681,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,796,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,842,845,848,851,854,856,859,862,865,868,870,873,876,879,882,884,887,890,893,896,899,902,905,908,911,913,915,918,921,924,927,930,933,936,939,941,944,947,949,952,955,958,961,964,967,970,972,975,978,981,984,987,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1083,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1120,1123,1125,1128,1131,1134,1137,1140,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1177,1180,1183,1186,1189,1191,1194,1197,1200,1203,1206,1209,1211,1214,1216,1219,1222,1225,1228,1230,1233,1236,1239,1242,1244,1247,1250,1253,1256,1259,1262,1265,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1305,1308,1311,1313,1316,1319,1322,1325,1328,1330,1333,1336,1339,1341,1343,1346,1349,1351,1354,1357,1360,1362,1364,1367,1370,1373,1375,1378,1380,1383,1385,1388,1391,1394,1397,1399,1402,1405,1408,1410,1412,1415,1417,1420,1423,1426,1429,1432,1435,1438,1440,1443,1445,1447,1450,1453,1455,1457,1460,1462,1465,1467,1470,1473,1476,1478,1481,1483,1486,1488,1491,1494,1497,1499,1502,1505,1507,1510,1513,1515,1518,1520,1523,1525,1527,1530,1532,1535],{"date":223,"close":224},"2021-07-23",72.30000305175781,{"date":226,"close":227},"2021-07-30",72.81999969482422,{"date":229,"close":230},"2021-08-06",74.08000183105469,{"date":232,"close":233},"2021-08-13",75.44999694824219,{"date":235,"close":236},"2021-08-20",71.63999938964844,{"date":238,"close":239},"2021-08-27",73.19000244140625,{"date":241,"close":242},"2021-09-03",73.73999786376953,{"date":244,"close":245},"2021-09-10",71.66999816894531,{"date":247,"close":248},"2021-09-17",73.08999633789062,{"date":250,"close":251},"2021-09-24",74.7300033569336,{"date":253,"close":254},"2021-10-01",74.12999725341797,{"date":256,"close":257},"2021-10-08",75.22000122070312,{"date":259,"close":260},"2021-10-15",76.56999969482422,{"date":262,"close":263},"2021-10-22",70.95999908447266,{"date":265,"close":266},"2021-10-29",68.08000183105469,{"date":268,"close":269},"2021-11-05",68.80000305175781,{"date":271,"close":272},"2021-11-12",68.93000030517578,{"date":274,"close":275},"2021-11-19",67.12000274658203,{"date":277,"close":278},"2021-11-26",67.75,{"date":280,"close":281},"2021-12-03",69.04000091552734,{"date":283,"close":284},"2021-12-10",70.91000366210938,{"date":286,"close":287},"2021-12-17",73.02999877929688,{"date":289,"close":290},"2021-12-23",72.19000244140625,{"date":292,"close":293},"2021-12-31",73.2699966430664,{"date":295,"close":296},"2022-01-07",78.38999938964844,{"date":298,"close":299},"2022-01-14",79.5999984741211,{"date":301,"close":302},"2022-01-21",75.5999984741211,{"date":304,"close":305},"2022-01-28",74.62999725341797,{"date":307,"close":308},"2022-02-04",76.73999786376953,{"date":310,"close":311},"2022-02-11",84.80000305175781,{"date":313,"close":314},"2022-02-18",84.12000274658203,{"date":316,"close":317},"2022-02-25",84.26000213623047,{"date":319,"close":320},"2022-03-04",79.7300033569336,{"date":322,"close":323},"2022-03-11",76.25,{"date":325,"close":326},"2022-03-18",84.22000122070312,{"date":328,"close":329},"2022-03-25",85.68000030517578,{"date":331,"close":332},"2022-04-01",82.69999694824219,{"date":334,"close":335},"2022-04-08",77.91000366210938,{"date":337,"close":338},"2022-04-14",78.69000244140625,{"date":340,"close":341},"2022-04-22",79.01000213623047,{"date":343,"close":344},"2022-04-29",76.12999725341797,{"date":346,"close":347},"2022-05-06",77.37999725341797,{"date":349,"close":350},"2022-05-13",77.01000213623047,{"date":352,"close":353},"2022-05-20",74.8499984741211,{"date":355,"close":356},"2022-05-27",75,{"date":358,"close":359},"2022-06-03",71.62999725341797,{"date":361,"close":362},"2022-06-10",67.98999786376953,{"date":364,"close":365},"2022-06-17",63.099998474121094,{"date":367,"close":368},"2022-06-24",64.5999984741211,{"date":370,"close":371},"2022-07-01",64.30999755859375,{"date":373,"close":374},"2022-07-08",64.45999908447266,{"date":376,"close":377},"2022-07-15",64.98999786376953,{"date":379,"close":380},"2022-07-22",68.95999908447266,{"date":382,"close":383},"2022-07-29",69.83999633789062,{"date":385,"close":386},"2022-08-05",69.08000183105469,{"date":388,"close":389},"2022-08-12",72.55000305175781,{"date":391,"close":392},"2022-08-19",72.48999786376953,{"date":394,"close":395},"2022-08-26",68.44999694824219,{"date":397,"close":398},"2022-09-02",66.26000213623047,{"date":400,"close":401},"2022-09-09",70.41000366210938,{"date":403,"close":404},"2022-09-16",66.98999786376953,{"date":406,"close":407},"2022-09-23",63.2400016784668,{"date":409,"close":410},"2022-09-30",63.09000015258789,{"date":412,"close":377},"2022-10-07",{"date":414,"close":415},"2022-10-14",66.66999816894531,{"date":417,"close":418},"2022-10-21",70.18000030517578,{"date":420,"close":421},"2022-10-28",72.58999633789062,{"date":423,"close":424},"2022-11-04",72.22000122070312,{"date":426,"close":427},"2022-11-11",77.51000213623047,{"date":429,"close":430},"2022-11-18",77.19999694824219,{"date":432,"close":433},"2022-11-25",79.1500015258789,{"date":435,"close":436},"2022-12-02",78.6500015258789,{"date":438,"close":439},"2022-12-09",75.6500015258789,{"date":441,"close":442},"2022-12-16",77.12999725341797,{"date":444,"close":445},"2022-12-23",80.5,{"date":447,"close":448},"2022-12-30",81.56999969482422,{"date":450,"close":451},"2023-01-06",86.08000183105469,{"date":453,"close":454},"2023-01-13",84.05999755859375,{"date":456,"close":457},"2023-01-20",83.77999877929688,{"date":459,"close":460},"2023-01-27",85.27999877929688,{"date":462,"close":463},"2023-02-03",91.70999908447266,{"date":465,"close":466},"2023-02-10",91.13999938964844,{"date":468,"close":469},"2023-02-17",93.72000122070312,{"date":471,"close":472},"2023-02-24",91.5999984741211,{"date":474,"close":475},"2023-03-03",91.69999694824219,{"date":477,"close":478},"2023-03-10",87.45999908447266,{"date":480,"close":481},"2023-03-17",86.16999816894531,{"date":483,"close":484},"2023-03-24",87.62999725341797,{"date":486,"close":487},"2023-03-31",94.33999633789062,{"date":489,"close":490},"2023-04-06",93.05000305175781,{"date":492,"close":493},"2023-04-14",95.01000213623047,{"date":495,"close":496},"2023-04-21",93.8499984741211,{"date":498,"close":499},"2023-04-28",90.56999969482422,{"date":501,"close":502},"2023-05-05",89.75,{"date":504,"close":505},"2023-05-12",92.83999633789062,{"date":507,"close":508},"2023-05-19",93.30000305175781,{"date":510,"close":511},"2023-05-26",89.94999694824219,{"date":513,"close":514},"2023-06-02",91.31999969482422,{"date":516,"close":517},"2023-06-09",94.48999786376953,{"date":519,"close":520},"2023-06-16",95.1500015258789,{"date":522,"close":523},"2023-06-23",93.18000030517578,{"date":525,"close":520},"2023-06-30",{"date":527,"close":528},"2023-07-07",92.98999786376953,{"date":530,"close":531},"2023-07-14",96.29000091552734,{"date":533,"close":534},"2023-07-21",83.80999755859375,{"date":536,"close":537},"2023-07-28",82.55000305175781,{"date":539,"close":540},"2023-08-04",81.5999984741211,{"date":542,"close":543},"2023-08-11",79.91000366210938,{"date":545,"close":543},"2023-08-18",{"date":547,"close":548},"2023-08-25",79.86000061035156,{"date":550,"close":551},"2023-09-01",80.20999908447266,{"date":553,"close":554},"2023-09-08",78.9000015258789,{"date":556,"close":557},"2023-09-15",77.41000366210938,{"date":559,"close":242},"2023-09-22",{"date":561,"close":562},"2023-09-29",74.4800033569336,{"date":564,"close":565},"2023-10-06",74.25,{"date":567,"close":568},"2023-10-13",74.55000305175781,{"date":570,"close":571},"2023-10-20",73.94000244140625,{"date":573,"close":574},"2023-10-27",73.98999786376953,{"date":576,"close":577},"2023-11-03",77.6500015258789,{"date":579,"close":580},"2023-11-10",75.73999786376953,{"date":582,"close":583},"2023-11-17",79.05999755859375,{"date":585,"close":586},"2023-11-24",80.08999633789062,{"date":588,"close":589},"2023-12-01",81.80999755859375,{"date":591,"close":592},"2023-12-08",81.94000244140625,{"date":594,"close":595},"2023-12-15",86.80000305175781,{"date":597,"close":451},"2023-12-22",{"date":599,"close":600},"2023-12-29",86.51000213623047,{"date":602,"close":603},"2024-01-05",85.87999725341797,{"date":605,"close":606},"2024-01-12",88.76000213623047,{"date":608,"close":609},"2024-01-19",87.87999725341797,{"date":611,"close":612},"2024-01-26",90.88999938964844,{"date":614,"close":615},"2024-02-02",89.95999908447266,{"date":617,"close":618},"2024-02-09",84.58999633789062,{"date":620,"close":621},"2024-02-16",87.51000213623047,{"date":623,"close":624},"2024-02-23",88.5999984741211,{"date":626,"close":627},"2024-03-01",88.44000244140625,{"date":629,"close":630},"2024-03-08",91.69000244140625,{"date":632,"close":633},"2024-03-15",92.26000213623047,{"date":635,"close":636},"2024-03-22",93.97000122070312,{"date":638,"close":639},"2024-03-28",96.76000213623047,{"date":641,"close":642},"2024-04-05",92.62000274658203,{"date":644,"close":645},"2024-04-12",90.58999633789062,{"date":647,"close":642},"2024-04-19",{"date":649,"close":650},"2024-04-26",95.88999938964844,{"date":652,"close":653},"2024-05-03",92.75,{"date":655,"close":656},"2024-05-10",95.81999969482422,{"date":658,"close":659},"2024-05-17",96.12999725341797,{"date":661,"close":662},"2024-05-24",95.11000061035156,{"date":664,"close":665},"2024-05-31",92.95999908447266,{"date":667,"close":668},"2024-06-07",91.08999633789062,{"date":670,"close":671},"2024-06-14",88.41000366210938,{"date":673,"close":674},"2024-06-21",90.47000122070312,{"date":676,"close":677},"2024-06-28",89.69999694824219,{"date":679,"close":680},"2024-07-05",88.9000015258789,{"date":682,"close":508},"2024-07-12",{"date":684,"close":685},"2024-07-19",91,{"date":687,"close":688},"2024-07-26",95.43000030517578,{"date":690,"close":691},"2024-08-02",92,{"date":693,"close":694},"2024-08-09",93.31999969482422,{"date":696,"close":697},"2024-08-16",96.58000183105469,{"date":699,"close":700},"2024-08-23",98.45999908447266,{"date":702,"close":703},"2024-08-30",100.43000030517578,{"date":705,"close":706},"2024-09-06",98.73999786376953,{"date":708,"close":709},"2024-09-13",99.97000122070312,{"date":711,"close":712},"2024-09-20",102.30000305175781,{"date":714,"close":715},"2024-09-27",102.66999816894531,{"date":717,"close":718},"2024-10-04",101.55000305175781,{"date":720,"close":721},"2024-10-11",102.86000061035156,{"date":723,"close":724},"2024-10-18",104.4800033569336,{"date":726,"close":727},"2024-10-25",100.5199966430664,{"date":729,"close":730},"2024-11-01",101.08000183105469,{"date":732,"close":733},"2024-11-08",104.45999908447266,{"date":735,"close":736},"2024-11-15",96.86000061035156,{"date":738,"close":739},"2024-11-22",102.37999725341797,{"date":741,"close":742},"2024-11-29",104.81999969482422,{"date":744,"close":745},"2024-12-06",103.41999816894531,{"date":747,"close":748},"2024-12-13",90.31999969482422,{"date":750,"close":751},"2024-12-20",88.86000061035156,{"date":753,"close":754},"2024-12-27",86.48999786376953,{"date":756,"close":757},"2025-01-03",85.88999938964844,{"date":759,"close":760},"2025-01-10",82.06999969482422,{"date":762,"close":763},"2025-01-17",85.37999725341797,{"date":765,"close":766},"2025-01-24",86.55999755859375,{"date":768,"close":769},"2025-01-31",86.79000091552734,{"date":771,"close":772},"2025-02-07",83.80000305175781,{"date":774,"close":775},"2025-02-14",82.16999816894531,{"date":777,"close":778},"2025-02-21",82.30000305175781,{"date":780,"close":781},"2025-02-28",82.76000213623047,{"date":783,"close":784},"2025-03-07",85,{"date":786,"close":787},"2025-03-14",80.83000183105469,{"date":789,"close":790},"2025-03-21",81.13999938964844,{"date":792,"close":793},"2025-03-28",80.23999786376953,{"date":795,"close":421},"2025-04-04",{"date":797,"close":302},"2025-04-11",{"date":799,"close":800},"2025-04-17",73.23999786376953,{"date":802,"close":803},"2025-04-25",74.91999816894531,{"date":805,"close":806},"2025-05-02",77.06999969482422,{"date":808,"close":809},"2025-05-09",75.94999694824219,{"date":811,"close":812},"2025-05-16",76.97000122070312,{"date":814,"close":815},"2025-05-23",73.12999725341797,{"date":817,"close":818},"2025-05-30",73.44000244140625,{"date":820,"close":821},"2025-06-06",71.43000030517578,{"date":823,"close":824},"2025-06-13",69.4800033569336,{"date":826,"close":827},"2025-06-20",70.27999877929688,{"date":829,"close":830},"2025-06-27",71.36000061035156,{"date":832,"close":833},"2025-07-03",74.70999908447266,{"date":835,"close":836},"2025-07-11",72.75,{"date":838,"close":839},"2025-07-18",71.05999755859375,{"date":841,"close":401},"2025-07-21",{"date":843,"close":844},"2025-07-22",75.20999908447266,{"date":846,"close":847},"2025-07-23",77.87999725341797,{"date":849,"close":850},"2025-07-24",77.05999755859375,{"date":852,"close":853},"2025-07-25",76.4800033569336,{"date":855,"close":305},"2025-07-28",{"date":857,"close":858},"2025-07-29",74.31999969482422,{"date":860,"close":861},"2025-07-30",72.6500015258789,{"date":863,"close":864},"2025-07-31",72.05000305175781,{"date":866,"close":867},"2025-08-01",71.11000061035156,{"date":869,"close":864},"2025-08-04",{"date":871,"close":872},"2025-08-05",72.61000061035156,{"date":874,"close":875},"2025-08-06",72.94999694824219,{"date":877,"close":878},"2025-08-07",72.68000030517578,{"date":880,"close":881},"2025-08-08",72.94000244140625,{"date":883,"close":881},"2025-08-11",{"date":885,"close":886},"2025-08-12",73.68000030517578,{"date":888,"close":889},"2025-08-13",76.47000122070312,{"date":891,"close":892},"2025-08-14",75.41000366210938,{"date":894,"close":895},"2025-08-15",76.30999755859375,{"date":897,"close":898},"2025-08-18",76.16000366210938,{"date":900,"close":901},"2025-08-19",77.66999816894531,{"date":903,"close":904},"2025-08-20",77.70999908447266,{"date":906,"close":907},"2025-08-21",77.4800033569336,{"date":909,"close":910},"2025-08-22",79.68000030517578,{"date":912,"close":433},"2025-08-25",{"date":914,"close":335},"2025-08-26",{"date":916,"close":917},"2025-08-27",78.45999908447266,{"date":919,"close":920},"2025-08-28",77.7300033569336,{"date":922,"close":923},"2025-08-29",78.33000183105469,{"date":925,"close":926},"2025-09-02",76.93000030517578,{"date":928,"close":929},"2025-09-03",77.52999877929688,{"date":931,"close":932},"2025-09-04",78.54000091552734,{"date":934,"close":935},"2025-09-05",79.43000030517578,{"date":937,"close":938},"2025-09-08",78.94000244140625,{"date":940,"close":920},"2025-09-09",{"date":942,"close":943},"2025-09-10",76,{"date":945,"close":946},"2025-09-11",77.83999633789062,{"date":948,"close":430},"2025-09-12",{"date":950,"close":951},"2025-09-15",76.8499984741211,{"date":953,"close":954},"2025-09-16",76.9000015258789,{"date":956,"close":957},"2025-09-17",76.5999984741211,{"date":959,"close":960},"2025-09-18",76.04000091552734,{"date":962,"close":963},"2025-09-19",75.01000213623047,{"date":965,"close":966},"2025-09-22",74.52999877929688,{"date":968,"close":969},"2025-09-23",76.27999877929688,{"date":971,"close":806},"2025-09-24",{"date":973,"close":974},"2025-09-25",75.87999725341797,{"date":976,"close":977},"2025-09-26",77.05000305175781,{"date":979,"close":980},"2025-09-29",79.12999725341797,{"date":982,"close":983},"2025-09-30",81.52999877929688,{"date":985,"close":986},"2025-10-01",77.44999694824219,{"date":988,"close":951},"2025-10-02",{"date":990,"close":991},"2025-10-03",77.61000061035156,{"date":993,"close":994},"2025-10-06",78.5,{"date":996,"close":997},"2025-10-07",79.76000213623047,{"date":999,"close":1000},"2025-10-08",79.62999725341797,{"date":1002,"close":1003},"2025-10-09",77.5999984741211,{"date":1005,"close":1006},"2025-10-10",76.5,{"date":1008,"close":1009},"2025-10-13",76.51000213623047,{"date":1011,"close":1012},"2025-10-14",78.55000305175781,{"date":1014,"close":1015},"2025-10-15",79.30999755859375,{"date":1017,"close":1018},"2025-10-16",77.20999908447266,{"date":1020,"close":1021},"2025-10-17",77.5199966430664,{"date":1023,"close":1024},"2025-10-20",78.19000244140625,{"date":1026,"close":1027},"2025-10-21",78.70999908447266,{"date":1029,"close":1030},"2025-10-22",81.2300033569336,{"date":1032,"close":1033},"2025-10-23",80.33000183105469,{"date":1035,"close":1036},"2025-10-24",79,{"date":1038,"close":1039},"2025-10-27",79.19999694824219,{"date":1041,"close":1042},"2025-10-28",76.91999816894531,{"date":1044,"close":1045},"2025-10-29",75.23999786376953,{"date":1047,"close":1048},"2025-10-30",75.05000305175781,{"date":1050,"close":1051},"2025-10-31",75.0199966430664,{"date":1053,"close":287},"2025-11-03",{"date":1055,"close":1056},"2025-11-04",73.54000091552734,{"date":1058,"close":1059},"2025-11-05",73.4000015258789,{"date":1061,"close":1062},"2025-11-06",72.98999786376953,{"date":1064,"close":1065},"2025-11-07",74.27999877929688,{"date":1067,"close":1068},"2025-11-10",72.73999786376953,{"date":1070,"close":1071},"2025-11-11",73.91000366210938,{"date":1073,"close":1074},"2025-11-12",74.08999633789062,{"date":1076,"close":1077},"2025-11-13",73.05999755859375,{"date":1079,"close":1080},"2025-11-14",72.2300033569336,{"date":1082,"close":287},"2025-11-17",{"date":1084,"close":1056},"2025-11-18",{"date":1086,"close":1087},"2025-11-19",72,{"date":1089,"close":1090},"2025-11-20",71.51000213623047,{"date":1092,"close":1093},"2025-11-21",74.87000274658203,{"date":1095,"close":1096},"2025-11-24",74.83000183105469,{"date":1098,"close":1099},"2025-11-25",72.8499984741211,{"date":1101,"close":1102},"2025-11-26",71.5,{"date":1104,"close":1105},"2025-11-28",71.62000274658203,{"date":1107,"close":1108},"2025-12-01",72.01000213623047,{"date":1110,"close":1111},"2025-12-02",72.47000122070312,{"date":1113,"close":1114},"2025-12-03",71,{"date":1116,"close":1117},"2025-12-04",70.16999816894531,{"date":1119,"close":818},"2025-12-05",{"date":1121,"close":1122},"2025-12-08",73.1500015258789,{"date":1124,"close":800},"2025-12-09",{"date":1126,"close":1127},"2025-12-10",77.41999816894531,{"date":1129,"close":1130},"2025-12-11",80.06999969482422,{"date":1132,"close":1133},"2025-12-12",80.25,{"date":1135,"close":1136},"2025-12-15",80.4800033569336,{"date":1138,"close":1139},"2025-12-16",80.63999938964844,{"date":1141,"close":332},"2025-12-17",{"date":1143,"close":1144},"2025-12-18",81.66000366210938,{"date":1146,"close":1147},"2025-12-19",80.2300033569336,{"date":1149,"close":1150},"2025-12-22",79.63999938964844,{"date":1152,"close":1153},"2025-12-23",78.69999694824219,{"date":1155,"close":1156},"2025-12-24",79.94999694824219,{"date":1158,"close":1159},"2025-12-26",80.02999877929688,{"date":1161,"close":1162},"2025-12-29",80.47000122070312,{"date":1164,"close":1165},"2025-12-30",80.7300033569336,{"date":1167,"close":1168},"2025-12-31",80.75,{"date":1170,"close":1171},"2026-01-02",81.31999969482422,{"date":1173,"close":1174},"2026-01-05",78.3499984741211,{"date":1176,"close":1000},"2026-01-06",{"date":1178,"close":1179},"2026-01-07",77.58000183105469,{"date":1181,"close":1182},"2026-01-08",78.79000091552734,{"date":1184,"close":1185},"2026-01-09",79.08000183105469,{"date":1187,"close":1188},"2026-01-12",78.16000366210938,{"date":1190,"close":427},"2026-01-13",{"date":1192,"close":1193},"2026-01-14",80.18000030517578,{"date":1195,"close":1196},"2026-01-15",80.83999633789062,{"date":1198,"close":1199},"2026-01-16",79.79000091552734,{"date":1201,"close":1202},"2026-01-20",78.02999877929688,{"date":1204,"close":1205},"2026-01-21",78.58000183105469,{"date":1207,"close":1208},"2026-01-22",79.23999786376953,{"date":1210,"close":1199},"2026-01-23",{"date":1212,"close":1213},"2026-01-26",80.36000061035156,{"date":1215,"close":1202},"2026-01-27",{"date":1217,"close":1218},"2026-01-28",76.54000091552734,{"date":1220,"close":1221},"2026-01-29",75.7699966430664,{"date":1223,"close":1224},"2026-01-30",77.04000091552734,{"date":1226,"close":1227},"2026-02-02",76.5199966430664,{"date":1229,"close":362},"2026-02-03",{"date":1231,"close":1232},"2026-02-04",69.13999938964844,{"date":1234,"close":1235},"2026-02-05",69.12000274658203,{"date":1237,"close":1238},"2026-02-06",69.87000274658203,{"date":1240,"close":1241},"2026-02-09",70.75,{"date":1243,"close":1077},"2026-02-10",{"date":1245,"close":1246},"2026-02-11",69.31999969482422,{"date":1248,"close":1249},"2026-02-12",67.2699966430664,{"date":1251,"close":1252},"2026-02-13",69,{"date":1254,"close":1255},"2026-02-17",67.9800033569336,{"date":1257,"close":1258},"2026-02-18",70.16000366210938,{"date":1260,"close":1261},"2026-02-19",80.94000244140625,{"date":1263,"close":1264},"2026-02-20",83.26000213623047,{"date":1266,"close":1168},"2026-02-23",{"date":1268,"close":1269},"2026-02-24",82.45999908447266,{"date":1271,"close":1272},"2026-02-25",82.70999908447266,{"date":1274,"close":1275},"2026-02-26",84.70999908447266,{"date":1277,"close":1278},"2026-02-27",85.29000091552734,{"date":1280,"close":1281},"2026-03-02",85.36000061035156,{"date":1283,"close":1284},"2026-03-03",84.62000274658203,{"date":1286,"close":1287},"2026-03-04",85.80000305175781,{"date":1289,"close":1290},"2026-03-05",84.7699966430664,{"date":1292,"close":1293},"2026-03-06",84.93000030517578,{"date":1295,"close":1296},"2026-03-09",83.98999786376953,{"date":1298,"close":1299},"2026-03-10",80.9800033569336,{"date":1301,"close":1302},"2026-03-11",80.05999755859375,{"date":1304,"close":335},"2026-03-12",{"date":1306,"close":1307},"2026-03-13",77.80000305175781,{"date":1309,"close":1310},"2026-03-16",78.72000122070312,{"date":1312,"close":296},"2026-03-17",{"date":1314,"close":1315},"2026-03-18",76.08000183105469,{"date":1317,"close":1318},"2026-03-19",75.83999633789062,{"date":1320,"close":1321},"2026-03-20",75.05999755859375,{"date":1323,"close":1324},"2026-03-23",75.63999938964844,{"date":1326,"close":1327},"2026-03-24",75.38999938964844,{"date":1329,"close":580},"2026-03-25",{"date":1331,"close":1332},"2026-03-26",75.30999755859375,{"date":1334,"close":1335},"2026-03-27",73.81999969482422,{"date":1337,"close":1338},"2026-03-30",75.31999969482422,{"date":1340,"close":1332},"2026-03-31",{"date":1342,"close":844},"2026-04-01",{"date":1344,"close":1345},"2026-04-02",74.80999755859375,{"date":1347,"close":1348},"2026-04-06",75.95999908447266,{"date":1350,"close":439},"2026-04-07",{"date":1352,"close":1353},"2026-04-08",76.87000274658203,{"date":1355,"close":1356},"2026-04-09",74.87999725341797,{"date":1358,"close":1359},"2026-04-10",74.7699966430664,{"date":1361,"close":943},"2026-04-13",{"date":1363,"close":853},"2026-04-14",{"date":1365,"close":1366},"2026-04-15",77.48999786376953,{"date":1368,"close":1369},"2026-04-16",78.76000213623047,{"date":1371,"close":1372},"2026-04-17",78.66999816894531,{"date":1374,"close":994},"2026-04-20",{"date":1376,"close":1377},"2026-04-21",78.06999969482422,{"date":187,"close":1379},78.11000061035156,{"date":1381,"close":1382},"2026-04-23",76.81999969482422,{"date":1384,"close":580},"2026-04-24",{"date":1386,"close":1387},"2026-04-27",76.01000213623047,{"date":1389,"close":1390},"2026-04-28",76.87999725341797,{"date":1392,"close":1393},"2026-04-29",76.19000244140625,{"date":1395,"close":1396},"2026-04-30",76.72000122070312,{"date":1398,"close":1042},"2026-05-01",{"date":1400,"close":1401},"2026-05-04",76.2699966430664,{"date":1403,"close":1404},"2026-05-05",77.63999938964844,{"date":1406,"close":1407},"2026-05-06",76.91000366210938,{"date":1409,"close":1042},"2026-05-07",{"date":1411,"close":850},"2026-05-08",{"date":1413,"close":1414},"2026-05-11",75.1500015258789,{"date":1416,"close":960},"2026-05-12",{"date":1418,"close":1419},"2026-05-13",74.23999786376953,{"date":1421,"close":1422},"2026-05-14",71.58000183105469,{"date":1424,"close":1425},"2026-05-15",70.83000183105469,{"date":1427,"close":1428},"2026-05-18",73.13999938964844,{"date":1430,"close":1431},"2026-05-19",71.83000183105469,{"date":1433,"close":1434},"2026-05-20",71.87999725341797,{"date":1436,"close":1437},"2026-05-21",73.7699966430664,{"date":124,"close":1439},74.93000030517578,{"date":1441,"close":1442},"2026-05-26",74.41000366210938,{"date":1444,"close":353},"2026-05-27",{"date":1446,"close":1074},"2026-05-28",{"date":1448,"close":1449},"2026-05-29",72.70999908447266,{"date":1451,"close":1452},"2026-06-01",75.97000122070312,{"date":1454,"close":257},"2026-06-02",{"date":1456,"close":242},"2026-06-03",{"date":1458,"close":1459},"2026-06-04",75.62999725341797,{"date":1461,"close":1332},"2026-06-05",{"date":1463,"close":1464},"2026-06-08",75.06999969482422,{"date":1466,"close":1459},"2026-06-09",{"date":1468,"close":1469},"2026-06-10",73.9800033569336,{"date":1471,"close":1472},"2026-06-11",75.58999633789062,{"date":1474,"close":1475},"2026-06-12",76.68000030517578,{"date":1477,"close":1009},"2026-06-15",{"date":1479,"close":1480},"2026-06-16",77.37000274658203,{"date":1482,"close":895},"2026-06-17",{"date":1484,"close":1485},"2026-06-18",71.3499984741211,{"date":1487,"close":389},"2026-06-22",{"date":1489,"close":1490},"2026-06-23",72.95999908447266,{"date":1492,"close":1493},"2026-06-24",73.66000366210938,{"date":1495,"close":1496},"2026-06-25",73.43000030517578,{"date":1498,"close":248},"2026-06-26",{"date":1500,"close":1501},"2026-06-29",73.93000030517578,{"date":1503,"close":1504},"2026-06-30",72.83000183105469,{"date":56,"close":1506},76.11000061035156,{"date":1508,"close":1509},"2026-07-02",78.62000274658203,{"date":1511,"close":1512},"2026-07-06",79.9000015258789,{"date":1514,"close":1196},"2026-07-07",{"date":1516,"close":1517},"2026-07-08",78.5999984741211,{"date":1519,"close":787},"2026-07-09",{"date":1521,"close":1522},"2026-07-10",81.93000030517578,{"date":1524,"close":537},"2026-07-13",{"date":1526,"close":1168},"2026-07-14",{"date":1528,"close":1529},"2026-07-15",80.93000030517578,{"date":45,"close":1531},84.16999816894531,{"date":1533,"close":1534},"2026-07-17",81.7300033569336,{"date":185,"close":1536},82.37000274658203,{"count":186,"fetchedAt":1538,"source":180},"2026-07-21T21:08:02.504Z",1784668082473]