[{"data":1,"prerenderedAt":1526},["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-SEAT":25,"$ft76I0hRrRGV8DFY76VqR01yGXLObvOcmL-uD9nLmh-c":26,"ticker-mcap-SEAT":202,"ticker-profile-SEAT":212,"ticker-earnings-SEAT":215,"ticker-congress-SEAT":219,"i-lucide:info":1524},{"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":198},{"identity":28,"transactions":33,"sectorSlug":178,"relatedTickers":179},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1856031","Vivid Seats Inc.","Services","SEAT",[34,48,57,70,77,82,89,96,101,108,113,122,126,131,135,139,144,149,155,162,167,173],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-06-15T00:00:00.000Z","0001193125-26-271104-0","4","Arnett Austin","General Counsel","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2098581\u002F000119312526271104\u002F0001193125-26-271104-index.htm",3542,6241,"M","2026-06-11","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":45,"intentLabel":55,"signalQuality":56},"0001193125-26-271104-1",8.53,1314,4927,11208.419999999998,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":35,"filingId":58,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":59,"rawFilingUrl":41,"shares":60,"sharesOwnedAfter":61,"totalValue":62,"transactionCode":63,"transactionDate":64,"intentLabel":65,"signalQuality":66,"insiderHistory":67},"0001193125-26-271104-2",8.36,62,4865,518.3199999999999,"S","2026-06-12","Sale (tax withholding)","mechanical-sell",{"daysSinceLastFiling":68,"isFirstFiling":6,"priorFilingDate":69},32,"2026-05-14T00:00:00.000Z",{"cik":29,"filedAt":35,"filingId":71,"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":72,"ownerTitle":73,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-271110-0","Langenbacher Stefano","Chief Technology Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2015428\u002F000119312526271110\u002F0001193125-26-271110-index.htm",44491,86093,{"cik":29,"filedAt":35,"filingId":78,"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":72,"ownerTitle":73,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":74,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":54,"transactionDate":45,"intentLabel":55,"signalQuality":56},"0001193125-26-271110-1",19708,66385,168109.24,{"cik":29,"filedAt":35,"filingId":83,"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":84,"ownerTitle":85,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":88,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-271106-0","Fey Lawrence","Chief Executive Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1880290\u002F000119312526271106\u002F0001193125-26-271106-index.htm",87905,275187,{"cik":29,"filedAt":35,"filingId":90,"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":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-271105-0","Thomas Joseph D. Jr.","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2108719\u002F000119312526271105\u002F0001193125-26-271105-index.htm",19113,30266,{"cik":29,"filedAt":35,"filingId":97,"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":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":93,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":54,"transactionDate":45,"intentLabel":55,"signalQuality":56},"0001193125-26-271105-1",4654,25612,39698.619999999995,{"cik":29,"filedAt":35,"filingId":102,"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":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-271102-0","Pickus Edward","Chief Accounting Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1891435\u002F000119312526271102\u002F0001193125-26-271102-index.htm",10891,26397,{"cik":29,"filedAt":35,"filingId":109,"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":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":105,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":54,"transactionDate":45,"intentLabel":55,"signalQuality":56},"0001193125-26-271102-1",4497,21900,38359.409999999996,{"cik":29,"filedAt":114,"filingId":115,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":116,"ownerTitle":117,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":25,"transactionCode":44,"transactionDate":121,"intentLabel":46,"signalQuality":47},"2026-06-05T00:00:00.000Z","0001193125-26-259604-0","Boehly Todd L","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1744269\u002F000119312526259604\u002F0001193125-26-259604-index.htm",6579,11410,"2026-06-03",{"cik":29,"filedAt":114,"filingId":123,"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":124,"ownerTitle":117,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":125,"shares":119,"sharesOwnedAfter":120,"totalValue":25,"transactionCode":44,"transactionDate":121,"intentLabel":46,"signalQuality":47},"0001193125-26-259601-0","Masino Julie D.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1880224\u002F000119312526259601\u002F0001193125-26-259601-index.htm",{"cik":29,"filedAt":114,"filingId":127,"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":128,"ownerTitle":117,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":129,"shares":119,"sharesOwnedAfter":130,"totalValue":25,"transactionCode":44,"transactionDate":121,"intentLabel":46,"signalQuality":47},"0001193125-26-259600-0","Stewart Adam","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2038025\u002F000119312526259600\u002F0001193125-26-259600-index.htm",7511,{"cik":29,"filedAt":114,"filingId":132,"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":133,"ownerTitle":117,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":134,"shares":119,"sharesOwnedAfter":120,"totalValue":25,"transactionCode":44,"transactionDate":121,"intentLabel":46,"signalQuality":47},"0001193125-26-259596-0","ANDERSON MARK M.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1710175\u002F000119312526259596\u002F0001193125-26-259596-index.htm",{"cik":29,"filedAt":114,"filingId":136,"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":137,"ownerTitle":117,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":138,"shares":119,"sharesOwnedAfter":120,"totalValue":25,"transactionCode":44,"transactionDate":121,"intentLabel":46,"signalQuality":47},"0001193125-26-259598-0","Donnini David","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1309092\u002F000119312526259598\u002F0001193125-26-259598-index.htm",{"cik":29,"filedAt":114,"filingId":140,"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":141,"ownerTitle":117,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":142,"shares":119,"sharesOwnedAfter":143,"totalValue":25,"transactionCode":44,"transactionDate":121,"intentLabel":46,"signalQuality":47},"0001193125-26-259602-0","DeFlorio Jane E.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1628226\u002F000119312526259602\u002F0001193125-26-259602-index.htm",12810,{"cik":29,"filedAt":114,"filingId":145,"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":146,"ownerTitle":117,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":147,"shares":119,"sharesOwnedAfter":148,"totalValue":25,"transactionCode":44,"transactionDate":121,"intentLabel":46,"signalQuality":47},"0001193125-26-259597-0","Dixon Craig A.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1880368\u002F000119312526259597\u002F0001193125-26-259597-index.htm",10540,{"cik":29,"filedAt":69,"filingId":150,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":151,"shares":152,"sharesOwnedAfter":153,"totalValue":25,"transactionCode":44,"transactionDate":154,"intentLabel":46,"signalQuality":47},"0001193125-26-224049-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2098581\u002F000119312526224049\u002F0001193125-26-224049-index.htm",30,2709,"2026-05-12",{"cik":29,"filedAt":69,"filingId":156,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":151,"shares":157,"sharesOwnedAfter":158,"totalValue":159,"transactionCode":63,"transactionDate":160,"intentLabel":65,"signalQuality":66,"insiderHistory":161},"0001193125-26-224049-1",10,2699,85.3,"2026-05-13",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":69,"filingId":163,"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":72,"ownerTitle":73,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":164,"shares":165,"sharesOwnedAfter":166,"totalValue":25,"transactionCode":44,"transactionDate":154,"intentLabel":46,"signalQuality":47},"0001193125-26-224052-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2015428\u002F000119312526224052\u002F0001193125-26-224052-index.htm",592,41858,{"cik":29,"filedAt":69,"filingId":168,"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":72,"ownerTitle":73,"ownershipType":40,"pricePerShare":169,"rawFilingUrl":164,"shares":170,"sharesOwnedAfter":171,"totalValue":172,"transactionCode":54,"transactionDate":154,"intentLabel":55,"signalQuality":56},"0001193125-26-224052-1",8.68,256,41602,2222.08,{"cik":29,"filedAt":69,"filingId":174,"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":84,"ownerTitle":85,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":175,"shares":176,"sharesOwnedAfter":177,"totalValue":25,"transactionCode":44,"transactionDate":154,"intentLabel":46,"signalQuality":47},"0001193125-26-224047-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1880290\u002F000119312526224047\u002F0001193125-26-224047-index.htm",1854,187282,"services",[180,183,186,189,192,195],{"ticker":181,"issuerName":182},"APP","AppLovin Corp",{"ticker":184,"issuerName":185},"SE","Sea Ltd",{"ticker":187,"issuerName":188},"UBER","Uber Technologies, Inc",{"ticker":190,"issuerName":191},"DASH","DoorDash, Inc.",{"ticker":193,"issuerName":194},"NFLX","NETFLIX INC",{"ticker":196,"issuerName":197},"GOOGL","Alphabet Inc.",{"count":199,"fetchedAt":200,"source":201},22,"2026-07-25T00:15:08.327Z","sqlite",{"data":203,"meta":209},{"value":204,"quality":205,"closeDate":206,"ageDays":207,"sharesAsOf":208},76911877,"fresh","2026-07-22",3,"2026-04-30",{"count":210,"fetchedAt":211,"source":201},1,"2026-07-25T00:15:08.329Z",{"data":213,"meta":214},{"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":210,"fetchedAt":211,"source":201},{"data":216,"meta":218},{"ticker":32,"points":217},[],{"count":210,"fetchedAt":211,"source":201},{"data":220,"meta":1522},{"congressTrades":221,"insiderTrades":222,"priceHistory":245,"ticker":32},[],[223,224,225,226,227,228,229,230,231,232,233,234,235,236,237,238,239,240,241,242,243,244],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":58,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":59,"rawFilingUrl":41,"shares":60,"sharesOwnedAfter":61,"totalValue":62,"transactionCode":63,"transactionDate":64},{"cik":29,"filedAt":35,"filingId":71,"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":72,"ownerTitle":73,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":78,"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":72,"ownerTitle":73,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":74,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":54,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":83,"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":84,"ownerTitle":85,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":88,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":90,"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":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":97,"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":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":93,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":54,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":102,"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":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":109,"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":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":105,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":54,"transactionDate":45},{"cik":29,"filedAt":114,"filingId":115,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":116,"ownerTitle":117,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":25,"transactionCode":44,"transactionDate":121},{"cik":29,"filedAt":114,"filingId":123,"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":124,"ownerTitle":117,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":125,"shares":119,"sharesOwnedAfter":120,"totalValue":25,"transactionCode":44,"transactionDate":121},{"cik":29,"filedAt":114,"filingId":127,"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":128,"ownerTitle":117,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":129,"shares":119,"sharesOwnedAfter":130,"totalValue":25,"transactionCode":44,"transactionDate":121},{"cik":29,"filedAt":114,"filingId":132,"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":133,"ownerTitle":117,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":134,"shares":119,"sharesOwnedAfter":120,"totalValue":25,"transactionCode":44,"transactionDate":121},{"cik":29,"filedAt":114,"filingId":136,"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":137,"ownerTitle":117,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":138,"shares":119,"sharesOwnedAfter":120,"totalValue":25,"transactionCode":44,"transactionDate":121},{"cik":29,"filedAt":114,"filingId":140,"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":141,"ownerTitle":117,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":142,"shares":119,"sharesOwnedAfter":143,"totalValue":25,"transactionCode":44,"transactionDate":121},{"cik":29,"filedAt":114,"filingId":145,"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":146,"ownerTitle":117,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":147,"shares":119,"sharesOwnedAfter":148,"totalValue":25,"transactionCode":44,"transactionDate":121},{"cik":29,"filedAt":69,"filingId":150,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":151,"shares":152,"sharesOwnedAfter":153,"totalValue":25,"transactionCode":44,"transactionDate":154},{"cik":29,"filedAt":69,"filingId":156,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":151,"shares":157,"sharesOwnedAfter":158,"totalValue":159,"transactionCode":63,"transactionDate":160},{"cik":29,"filedAt":69,"filingId":163,"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":72,"ownerTitle":73,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":164,"shares":165,"sharesOwnedAfter":166,"totalValue":25,"transactionCode":44,"transactionDate":154},{"cik":29,"filedAt":69,"filingId":168,"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":72,"ownerTitle":73,"ownershipType":40,"pricePerShare":169,"rawFilingUrl":164,"shares":170,"sharesOwnedAfter":171,"totalValue":172,"transactionCode":54,"transactionDate":154},{"cik":29,"filedAt":69,"filingId":174,"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":84,"ownerTitle":85,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":175,"shares":176,"sharesOwnedAfter":177,"totalValue":25,"transactionCode":44,"transactionDate":154},[246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,364,366,369,372,375,378,381,384,387,390,393,395,398,400,403,406,409,411,413,416,419,422,425,428,431,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,480,482,484,487,490,493,496,499,502,505,508,511,514,516,518,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,626,628,631,634,637,640,643,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,725,728,731,734,737,739,742,745,748,751,753,755,758,761,764,767,770,773,776,778,781,784,787,790,793,795,798,800,803,805,808,811,814,817,820,823,826,829,832,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,887,890,893,896,899,902,905,908,911,914,917,919,922,925,928,930,932,935,938,941,944,947,950,953,956,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1163,1166,1169,1172,1175,1178,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1212,1214,1217,1220,1223,1226,1228,1231,1234,1237,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1298,1301,1303,1306,1309,1312,1315,1318,1321,1324,1326,1329,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1360,1362,1365,1368,1370,1372,1375,1377,1379,1382,1384,1386,1389,1392,1395,1397,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1440,1443,1446,1449,1452,1455,1456,1458,1460,1463,1466,1469,1471,1473,1475,1477,1479,1482,1484,1487,1489,1492,1495,1498,1501,1504,1507,1510,1512,1514,1517,1519,1521],{"date":247,"close":248},"2021-10-22",237.8000030517578,{"date":250,"close":251},"2021-10-29",270,{"date":253,"close":254},"2021-11-05",267.79998779296875,{"date":256,"close":257},"2021-11-12",265,{"date":259,"close":260},"2021-11-19",246.60000610351562,{"date":262,"close":263},"2021-11-26",233.60000610351562,{"date":265,"close":266},"2021-12-03",201.39999389648438,{"date":268,"close":269},"2021-12-10",203,{"date":271,"close":272},"2021-12-17",194,{"date":274,"close":275},"2021-12-23",216.1999969482422,{"date":277,"close":278},"2021-12-31",217.60000610351562,{"date":280,"close":281},"2022-01-07",227,{"date":283,"close":284},"2022-01-14",222,{"date":286,"close":287},"2022-01-21",186.8000030517578,{"date":289,"close":290},"2022-01-28",164.1999969482422,{"date":292,"close":293},"2022-02-04",174.39999389648438,{"date":295,"close":296},"2022-02-11",213.60000610351562,{"date":298,"close":299},"2022-02-18",227.1999969482422,{"date":301,"close":302},"2022-02-25",229.60000610351562,{"date":304,"close":305},"2022-03-04",223.1999969482422,{"date":307,"close":308},"2022-03-11",205.1999969482422,{"date":310,"close":311},"2022-03-18",227.8000030517578,{"date":313,"close":278},"2022-03-25",{"date":315,"close":316},"2022-04-01",230,{"date":318,"close":319},"2022-04-08",201.60000610351562,{"date":321,"close":322},"2022-04-14",206.39999389648438,{"date":324,"close":325},"2022-04-22",197.60000610351562,{"date":327,"close":328},"2022-04-29",197.39999389648438,{"date":330,"close":331},"2022-05-06",186.60000610351562,{"date":333,"close":334},"2022-05-13",167.1999969482422,{"date":336,"close":337},"2022-05-20",156.60000610351562,{"date":339,"close":340},"2022-05-27",185.1999969482422,{"date":342,"close":343},"2022-06-03",178.1999969482422,{"date":345,"close":346},"2022-06-10",168,{"date":348,"close":349},"2022-06-17",160,{"date":351,"close":352},"2022-06-24",162.8000030517578,{"date":354,"close":355},"2022-07-01",154.60000610351562,{"date":357,"close":358},"2022-07-08",162.1999969482422,{"date":360,"close":361},"2022-07-15",161.60000610351562,{"date":363,"close":358},"2022-07-22",{"date":365,"close":334},"2022-07-29",{"date":367,"close":368},"2022-08-05",170.60000610351562,{"date":370,"close":371},"2022-08-12",192.39999389648438,{"date":373,"close":374},"2022-08-19",184.8000030517578,{"date":376,"close":377},"2022-08-26",170.8000030517578,{"date":379,"close":380},"2022-09-02",165.1999969482422,{"date":382,"close":383},"2022-09-09",178.8000030517578,{"date":385,"close":386},"2022-09-16",160.8000030517578,{"date":388,"close":389},"2022-09-23",148,{"date":391,"close":392},"2022-09-30",153.1999969482422,{"date":394,"close":358},"2022-10-07",{"date":396,"close":397},"2022-10-14",149.1999969482422,{"date":399,"close":361},"2022-10-21",{"date":401,"close":402},"2022-10-28",172,{"date":404,"close":405},"2022-11-04",166,{"date":407,"close":408},"2022-11-11",164.39999389648438,{"date":410,"close":349},"2022-11-18",{"date":412,"close":397},"2022-11-25",{"date":414,"close":415},"2022-12-02",170,{"date":417,"close":418},"2022-12-09",145.60000610351562,{"date":420,"close":421},"2022-12-16",144.1999969482422,{"date":423,"close":424},"2022-12-23",134.39999389648438,{"date":426,"close":427},"2022-12-30",146,{"date":429,"close":430},"2023-01-06",155.39999389648438,{"date":432,"close":405},"2023-01-13",{"date":434,"close":435},"2023-01-20",164.60000610351562,{"date":437,"close":438},"2023-01-27",171.39999389648438,{"date":440,"close":441},"2023-02-03",173.60000610351562,{"date":443,"close":444},"2023-02-10",169.8000030517578,{"date":446,"close":447},"2023-02-17",164,{"date":449,"close":450},"2023-02-24",157.60000610351562,{"date":452,"close":453},"2023-03-03",143.8000030517578,{"date":455,"close":456},"2023-03-10",143.39999389648438,{"date":458,"close":459},"2023-03-17",135,{"date":461,"close":462},"2023-03-24",144.39999389648438,{"date":464,"close":465},"2023-03-31",152.60000610351562,{"date":467,"close":468},"2023-04-06",160.1999969482422,{"date":470,"close":471},"2023-04-14",153.39999389648438,{"date":473,"close":474},"2023-04-21",145,{"date":476,"close":477},"2023-04-28",143.60000610351562,{"date":479,"close":389},"2023-05-05",{"date":481,"close":371},"2023-05-12",{"date":483,"close":471},"2023-05-19",{"date":485,"close":486},"2023-05-26",149,{"date":488,"close":489},"2023-06-02",148.1999969482422,{"date":491,"close":492},"2023-06-09",157.39999389648438,{"date":494,"close":495},"2023-06-16",150.60000610351562,{"date":497,"close":498},"2023-06-23",149.8000030517578,{"date":500,"close":501},"2023-06-30",158.39999389648438,{"date":503,"close":504},"2023-07-07",151.1999969482422,{"date":506,"close":507},"2023-07-14",162.60000610351562,{"date":509,"close":510},"2023-07-21",166.39999389648438,{"date":512,"close":513},"2023-07-28",168.39999389648438,{"date":515,"close":430},"2023-08-04",{"date":517,"close":486},"2023-08-11",{"date":519,"close":427},"2023-08-18",{"date":521,"close":522},"2023-08-25",142.60000610351562,{"date":524,"close":525},"2023-09-01",146.60000610351562,{"date":527,"close":528},"2023-09-08",138.39999389648438,{"date":530,"close":531},"2023-09-15",132.60000610351562,{"date":533,"close":534},"2023-09-22",122.80000305175781,{"date":536,"close":537},"2023-09-29",128.39999389648438,{"date":539,"close":540},"2023-10-06",132,{"date":542,"close":543},"2023-10-13",129.8000030517578,{"date":545,"close":546},"2023-10-20",119.5999984741211,{"date":548,"close":549},"2023-10-27",114,{"date":551,"close":552},"2023-11-03",124.19999694824219,{"date":554,"close":555},"2023-11-10",147.39999389648438,{"date":557,"close":558},"2023-11-17",154,{"date":560,"close":561},"2023-11-24",159.8000030517578,{"date":563,"close":334},"2023-12-01",{"date":565,"close":566},"2023-12-08",141,{"date":568,"close":569},"2023-12-15",130.60000610351562,{"date":571,"close":572},"2023-12-22",125.4000015258789,{"date":574,"close":575},"2023-12-29",126.4000015258789,{"date":577,"close":578},"2024-01-05",122.4000015258789,{"date":580,"close":581},"2024-01-12",120.4000015258789,{"date":583,"close":584},"2024-01-19",114.5999984741211,{"date":586,"close":587},"2024-01-26",118.4000015258789,{"date":589,"close":590},"2024-02-02",114.19999694824219,{"date":592,"close":593},"2024-02-09",117.5999984741211,{"date":595,"close":596},"2024-02-16",123,{"date":598,"close":599},"2024-02-23",122,{"date":601,"close":602},"2024-03-01",122.19999694824219,{"date":604,"close":605},"2024-03-08",111.80000305175781,{"date":607,"close":608},"2024-03-15",116.80000305175781,{"date":610,"close":611},"2024-03-22",109.80000305175781,{"date":613,"close":614},"2024-03-28",119.80000305175781,{"date":616,"close":617},"2024-04-05",113.4000015258789,{"date":619,"close":620},"2024-04-12",113.80000305175781,{"date":622,"close":623},"2024-04-19",117.80000305175781,{"date":625,"close":587},"2024-04-26",{"date":627,"close":611},"2024-05-03",{"date":629,"close":630},"2024-05-10",110,{"date":632,"close":633},"2024-05-17",103.4000015258789,{"date":635,"close":636},"2024-05-24",105,{"date":638,"close":639},"2024-05-31",101,{"date":641,"close":642},"2024-06-07",104.4000015258789,{"date":644,"close":633},"2024-06-14",{"date":646,"close":647},"2024-06-21",107.4000015258789,{"date":649,"close":650},"2024-06-28",115,{"date":652,"close":653},"2024-07-05",106.80000305175781,{"date":655,"close":656},"2024-07-12",108.80000305175781,{"date":658,"close":659},"2024-07-19",105.5999984741211,{"date":661,"close":662},"2024-07-26",101.80000305175781,{"date":664,"close":665},"2024-08-02",87.5999984741211,{"date":667,"close":668},"2024-08-09",73.19999694824219,{"date":670,"close":671},"2024-08-16",86.19999694824219,{"date":673,"close":674},"2024-08-23",94,{"date":676,"close":677},"2024-08-30",93,{"date":679,"close":680},"2024-09-06",92.4000015258789,{"date":682,"close":683},"2024-09-13",79.5999984741211,{"date":685,"close":686},"2024-09-20",73.80000305175781,{"date":688,"close":689},"2024-09-27",71.80000305175781,{"date":691,"close":692},"2024-10-04",71,{"date":694,"close":695},"2024-10-11",78,{"date":697,"close":698},"2024-10-18",82.80000305175781,{"date":700,"close":701},"2024-10-25",78.4000015258789,{"date":703,"close":704},"2024-11-01",82.5999984741211,{"date":706,"close":707},"2024-11-08",71.5,{"date":709,"close":710},"2024-11-15",70.80000305175781,{"date":712,"close":713},"2024-11-22",70.4000015258789,{"date":715,"close":716},"2024-11-29",71.5999984741211,{"date":718,"close":719},"2024-12-06",67.5999984741211,{"date":721,"close":722},"2024-12-13",69.80000305175781,{"date":724,"close":713},"2024-12-20",{"date":726,"close":727},"2024-12-27",75.80000305175781,{"date":729,"close":730},"2025-01-03",91.9000015258789,{"date":732,"close":733},"2025-01-10",87.80000305175781,{"date":735,"close":736},"2025-01-17",95.5999984741211,{"date":738,"close":674},"2025-01-24",{"date":740,"close":741},"2025-01-31",86,{"date":743,"close":744},"2025-02-07",88.19999694824219,{"date":746,"close":747},"2025-02-14",87,{"date":749,"close":750},"2025-02-21",86.5999984741211,{"date":752,"close":698},"2025-02-28",{"date":754,"close":683},"2025-03-07",{"date":756,"close":757},"2025-03-14",57.20000076293945,{"date":759,"close":760},"2025-03-21",56.20000076293945,{"date":762,"close":763},"2025-03-28",58.599998474121094,{"date":765,"close":766},"2025-04-04",51.400001525878906,{"date":768,"close":769},"2025-04-11",56.599998474121094,{"date":771,"close":772},"2025-04-17",46.099998474121094,{"date":774,"close":775},"2025-04-25",54.20000076293945,{"date":777,"close":775},"2025-05-02",{"date":779,"close":780},"2025-05-09",35.79999923706055,{"date":782,"close":783},"2025-05-16",39.20000076293945,{"date":785,"close":786},"2025-05-23",36.20000076293945,{"date":788,"close":789},"2025-05-30",31.200000762939453,{"date":791,"close":792},"2025-06-06",34.400001525878906,{"date":794,"close":780},"2025-06-13",{"date":796,"close":797},"2025-06-20",38.20000076293945,{"date":799,"close":68},"2025-06-27",{"date":801,"close":802},"2025-07-03",37.20000076293945,{"date":804,"close":786},"2025-07-11",{"date":806,"close":807},"2025-07-18",32.599998474121094,{"date":809,"close":810},"2025-07-21",33.20000076293945,{"date":812,"close":813},"2025-07-22",37.599998474121094,{"date":815,"close":816},"2025-07-23",37.400001525878906,{"date":818,"close":819},"2025-07-24",35.20000076293945,{"date":821,"close":822},"2025-07-25",34,{"date":824,"close":825},"2025-07-28",34.599998474121094,{"date":827,"close":828},"2025-07-29",32.400001525878906,{"date":830,"close":831},"2025-07-30",31,{"date":833,"close":831},"2025-07-31",{"date":835,"close":836},"2025-08-01",29,{"date":838,"close":839},"2025-08-04",26.299999237060547,{"date":841,"close":842},"2025-08-05",20.399999618530273,{"date":844,"close":845},"2025-08-06",25.68000030517578,{"date":847,"close":848},"2025-08-07",17.93000030517578,{"date":850,"close":851},"2025-08-08",16.760000228881836,{"date":853,"close":854},"2025-08-11",17.325000762939453,{"date":856,"close":857},"2025-08-12",17.510000228881836,{"date":859,"close":860},"2025-08-13",18.18000030517578,{"date":862,"close":863},"2025-08-14",17.469999313354492,{"date":865,"close":866},"2025-08-15",17.329999923706055,{"date":868,"close":869},"2025-08-18",16.729999542236328,{"date":871,"close":872},"2025-08-19",16.489999771118164,{"date":874,"close":875},"2025-08-20",16.020000457763672,{"date":877,"close":878},"2025-08-21",15.699999809265137,{"date":880,"close":881},"2025-08-22",16.979999542236328,{"date":883,"close":884},"2025-08-25",16.950000762939453,{"date":886,"close":851},"2025-08-26",{"date":888,"close":889},"2025-08-27",17.350000381469727,{"date":891,"close":892},"2025-08-28",16.969999313354492,{"date":894,"close":895},"2025-08-29",17.75,{"date":897,"close":898},"2025-09-02",16.549999237060547,{"date":900,"close":901},"2025-09-03",15.475000381469727,{"date":903,"close":904},"2025-09-04",15.4399995803833,{"date":906,"close":907},"2025-09-05",15.9399995803833,{"date":909,"close":910},"2025-09-08",16.18000030517578,{"date":912,"close":913},"2025-09-09",15.770000457763672,{"date":915,"close":916},"2025-09-10",14.90999984741211,{"date":918,"close":866},"2025-09-11",{"date":920,"close":921},"2025-09-12",17.020000457763672,{"date":923,"close":924},"2025-09-15",16.940000534057617,{"date":926,"close":927},"2025-09-16",17.059999465942383,{"date":929,"close":881},"2025-09-17",{"date":931,"close":866},"2025-09-18",{"date":933,"close":934},"2025-09-19",16.110000610351562,{"date":936,"close":937},"2025-09-22",15.960000038146973,{"date":939,"close":940},"2025-09-23",15.664999961853027,{"date":942,"close":943},"2025-09-24",15.59000015258789,{"date":945,"close":946},"2025-09-25",15.239999771118164,{"date":948,"close":949},"2025-09-26",16.479999542236328,{"date":951,"close":952},"2025-09-29",16.520000457763672,{"date":954,"close":955},"2025-09-30",16.6200008392334,{"date":957,"close":934},"2025-10-01",{"date":959,"close":960},"2025-10-02",15.930000305175781,{"date":962,"close":963},"2025-10-03",14.949999809265137,{"date":965,"close":966},"2025-10-06",15.09000015258789,{"date":968,"close":969},"2025-10-07",14.920000076293945,{"date":971,"close":972},"2025-10-08",13.479999542236328,{"date":974,"close":975},"2025-10-09",12.699999809265137,{"date":977,"close":978},"2025-10-10",11.279999732971191,{"date":980,"close":981},"2025-10-13",11.739999771118164,{"date":983,"close":984},"2025-10-14",11.609999656677246,{"date":986,"close":987},"2025-10-15",11.84000015258789,{"date":989,"close":990},"2025-10-16",11.699999809265137,{"date":992,"close":993},"2025-10-17",10.699999809265137,{"date":995,"close":996},"2025-10-20",12.050000190734863,{"date":998,"close":999},"2025-10-21",12.609999656677246,{"date":1001,"close":1002},"2025-10-22",12.989999771118164,{"date":1004,"close":1005},"2025-10-23",12.75,{"date":1007,"close":1008},"2025-10-24",13.329999923706055,{"date":1010,"close":1011},"2025-10-27",12.899999618530273,{"date":1013,"close":1014},"2025-10-28",12.979999542236328,{"date":1016,"close":1017},"2025-10-29",12.970000267028809,{"date":1019,"close":1020},"2025-10-30",12.149999618530273,{"date":1022,"close":1023},"2025-10-31",12.40999984741211,{"date":1025,"close":1026},"2025-11-03",12.199999809265137,{"date":1028,"close":1029},"2025-11-04",12.729999542236328,{"date":1031,"close":1032},"2025-11-05",11.90999984741211,{"date":1034,"close":1035},"2025-11-06",10.5600004196167,{"date":1037,"close":1038},"2025-11-07",10.550000190734863,{"date":1040,"close":1041},"2025-11-10",10.869999885559082,{"date":1043,"close":1044},"2025-11-11",9.680000305175781,{"date":1046,"close":1047},"2025-11-12",9.460000038146973,{"date":1049,"close":1050},"2025-11-13",8.869999885559082,{"date":1052,"close":1053},"2025-11-14",7.909999847412109,{"date":1055,"close":1056},"2025-11-17",7.579999923706055,{"date":1058,"close":1059},"2025-11-18",8.229999542236328,{"date":1061,"close":1062},"2025-11-19",8.255000114440918,{"date":1064,"close":1065},"2025-11-20",7.860000133514404,{"date":1067,"close":1068},"2025-11-21",7.920000076293945,{"date":1070,"close":1056},"2025-11-24",{"date":1072,"close":1073},"2025-11-25",7.409999847412109,{"date":1075,"close":1076},"2025-11-26",7.269999980926514,{"date":1078,"close":1079},"2025-11-28",7.710000038146973,{"date":1081,"close":1082},"2025-12-01",7.610000133514404,{"date":1084,"close":1085},"2025-12-02",7.429999828338623,{"date":1087,"close":1088},"2025-12-03",7.550000190734863,{"date":1090,"close":1091},"2025-12-04",8.359999656677246,{"date":1093,"close":1094},"2025-12-05",7.630000114440918,{"date":1096,"close":1097},"2025-12-08",7.320000171661377,{"date":1099,"close":1100},"2025-12-09",7.449999809265137,{"date":1102,"close":1103},"2025-12-10",7.730000019073486,{"date":1105,"close":1106},"2025-12-11",7.570000171661377,{"date":1108,"close":1109},"2025-12-12",7.400000095367432,{"date":1111,"close":1112},"2025-12-15",6.539999961853027,{"date":1114,"close":1115},"2025-12-16",6.809999942779541,{"date":1117,"close":1118},"2025-12-17",6.909999847412109,{"date":1120,"close":1121},"2025-12-18",6.519999980926514,{"date":1123,"close":1124},"2025-12-19",6.190000057220459,{"date":1126,"close":1127},"2025-12-22",6.489999771118164,{"date":1129,"close":1130},"2025-12-23",6.53000020980835,{"date":1132,"close":1133},"2025-12-24",6.590000152587891,{"date":1135,"close":1136},"2025-12-26",6.630000114440918,{"date":1138,"close":1139},"2025-12-29",6.440000057220459,{"date":1141,"close":1142},"2025-12-30",6.78000020980835,{"date":1144,"close":1145},"2025-12-31",7.210000038146973,{"date":1147,"close":1148},"2026-01-02",7,{"date":1150,"close":1151},"2026-01-05",7.480000019073486,{"date":1153,"close":1154},"2026-01-06",7.46999979019165,{"date":1156,"close":1157},"2026-01-07",7.119999885559082,{"date":1159,"close":1160},"2026-01-08",7.239999771118164,{"date":1162,"close":1160},"2026-01-09",{"date":1164,"close":1165},"2026-01-12",7.070000171661377,{"date":1167,"close":1168},"2026-01-13",6.730000019073486,{"date":1170,"close":1171},"2026-01-14",6.260000228881836,{"date":1173,"close":1174},"2026-01-15",6.510000228881836,{"date":1176,"close":1177},"2026-01-16",6.889999866485596,{"date":1179,"close":1127},"2026-01-20",{"date":1181,"close":1182},"2026-01-21",6.449999809265137,{"date":1184,"close":1185},"2026-01-22",6.480000019073486,{"date":1187,"close":1188},"2026-01-23",6.329999923706055,{"date":1190,"close":1191},"2026-01-26",6.559999942779541,{"date":1193,"close":1194},"2026-01-27",6.71999979019165,{"date":1196,"close":1197},"2026-01-28",6.829999923706055,{"date":1199,"close":1200},"2026-01-29",7.260000228881836,{"date":1202,"close":1203},"2026-01-30",7.289999961853027,{"date":1205,"close":1206},"2026-02-02",7.039999961853027,{"date":1208,"close":1209},"2026-02-03",6.690000057220459,{"date":1211,"close":1194},"2026-02-04",{"date":1213,"close":1174},"2026-02-05",{"date":1215,"close":1216},"2026-02-06",6.940000057220459,{"date":1218,"close":1219},"2026-02-09",7.349999904632568,{"date":1221,"close":1222},"2026-02-10",7.489999771118164,{"date":1224,"close":1225},"2026-02-11",7.019999980926514,{"date":1227,"close":1115},"2026-02-12",{"date":1229,"close":1230},"2026-02-13",6.659999847412109,{"date":1232,"close":1233},"2026-02-17",6.739999771118164,{"date":1235,"close":1236},"2026-02-18",7.460000038146973,{"date":1238,"close":1109},"2026-02-19",{"date":1240,"close":1241},"2026-02-20",7.590000152587891,{"date":1243,"close":1244},"2026-02-23",6.15500020980835,{"date":1246,"close":1247},"2026-02-24",5.59499979019165,{"date":1249,"close":1250},"2026-02-25",5.659999847412109,{"date":1252,"close":1253},"2026-02-26",5.980000019073486,{"date":1255,"close":1256},"2026-02-27",5.960000038146973,{"date":1258,"close":1259},"2026-03-02",5.789999961853027,{"date":1261,"close":1262},"2026-03-03",6.130000114440918,{"date":1264,"close":1265},"2026-03-04",6.090000152587891,{"date":1267,"close":1268},"2026-03-05",6.5,{"date":1270,"close":1271},"2026-03-06",7.190000057220459,{"date":1273,"close":1274},"2026-03-09",7.159999847412109,{"date":1276,"close":1277},"2026-03-10",6.409999847412109,{"date":1279,"close":1280},"2026-03-11",6.099999904632568,{"date":1282,"close":1283},"2026-03-12",5.650000095367432,{"date":1285,"close":1286},"2026-03-13",5.900000095367432,{"date":1288,"close":1289},"2026-03-16",6,{"date":1291,"close":1292},"2026-03-17",6.400000095367432,{"date":1294,"close":1295},"2026-03-18",6.360000133514404,{"date":1297,"close":1265},"2026-03-19",{"date":1299,"close":1300},"2026-03-20",5.639999866485596,{"date":1302,"close":1283},"2026-03-23",{"date":1304,"close":1305},"2026-03-24",5.489999771118164,{"date":1307,"close":1308},"2026-03-25",5.300000190734863,{"date":1310,"close":1311},"2026-03-26",5.690000057220459,{"date":1313,"close":1314},"2026-03-27",5.5,{"date":1316,"close":1317},"2026-03-30",5.800000190734863,{"date":1319,"close":1320},"2026-03-31",5.909999847412109,{"date":1322,"close":1323},"2026-04-01",6.369999885559082,{"date":1325,"close":1127},"2026-04-02",{"date":1327,"close":1328},"2026-04-06",6.929999828338623,{"date":1330,"close":1274},"2026-04-07",{"date":1332,"close":1333},"2026-04-08",7.369999885559082,{"date":1335,"close":1336},"2026-04-09",6.46999979019165,{"date":1338,"close":1339},"2026-04-10",6.059999942779541,{"date":1341,"close":1342},"2026-04-13",6.599999904632568,{"date":1344,"close":1345},"2026-04-14",6.789999961853027,{"date":1347,"close":1348},"2026-04-15",7.420000076293945,{"date":1350,"close":1351},"2026-04-16",7.739999771118164,{"date":1353,"close":1354},"2026-04-17",8.039999961853027,{"date":1356,"close":1357},"2026-04-20",7.784999847412109,{"date":1359,"close":1194},"2026-04-21",{"date":1361,"close":1160},"2026-04-22",{"date":1363,"close":1364},"2026-04-23",6.570000171661377,{"date":1366,"close":1367},"2026-04-24",6.800000190734863,{"date":1369,"close":1277},"2026-04-27",{"date":1371,"close":1191},"2026-04-28",{"date":1373,"close":1374},"2026-04-29",6.239999771118164,{"date":208,"close":1376},6.699999809265137,{"date":1378,"close":1142},"2026-05-01",{"date":1380,"close":1381},"2026-05-04",6.429999828338623,{"date":1383,"close":1274},"2026-05-05",{"date":1385,"close":1094},"2026-05-06",{"date":1387,"close":1388},"2026-05-07",8.970000267028809,{"date":1390,"close":1391},"2026-05-08",9.010000228881836,{"date":1393,"close":1394},"2026-05-11",8.510000228881836,{"date":154,"close":1396},8.680000305175781,{"date":160,"close":1398},9.289999961853027,{"date":1400,"close":1401},"2026-05-14",9.25,{"date":1403,"close":1404},"2026-05-15",9.960000038146973,{"date":1406,"close":1407},"2026-05-18",8.890000343322754,{"date":1409,"close":1410},"2026-05-19",8.15999984741211,{"date":1412,"close":1413},"2026-05-20",8.079999923706055,{"date":1415,"close":1416},"2026-05-21",8.0600004196167,{"date":1418,"close":1419},"2026-05-22",7.980000019073486,{"date":1421,"close":1422},"2026-05-26",8.260000228881836,{"date":1424,"close":1425},"2026-05-27",8.170000076293945,{"date":1427,"close":1428},"2026-05-28",8.529999732971191,{"date":1430,"close":1431},"2026-05-29",8.670000076293945,{"date":1433,"close":1434},"2026-06-01",9.350000381469727,{"date":1436,"close":1437},"2026-06-02",9.40999984741211,{"date":121,"close":1439},8.720000267028809,{"date":1441,"close":1442},"2026-06-04",9,{"date":1444,"close":1445},"2026-06-05",8.579999923706055,{"date":1447,"close":1448},"2026-06-08",8.329999923706055,{"date":1450,"close":1451},"2026-06-09",8.210000038146973,{"date":1453,"close":1454},"2026-06-10",8.8100004196167,{"date":45,"close":1428},{"date":64,"close":1457},7.760000228881836,{"date":1459,"close":1177},"2026-06-15",{"date":1461,"close":1462},"2026-06-16",7.230000019073486,{"date":1464,"close":1465},"2026-06-17",7.619999885559082,{"date":1467,"close":1468},"2026-06-18",7.5,{"date":1470,"close":1088},"2026-06-22",{"date":1472,"close":1079},"2026-06-23",{"date":1474,"close":1348},"2026-06-24",{"date":1476,"close":1130},"2026-06-25",{"date":1478,"close":1295},"2026-06-26",{"date":1480,"close":1481},"2026-06-29",6.460000038146973,{"date":1483,"close":1121},"2026-06-30",{"date":1485,"close":1486},"2026-07-01",6.619999885559082,{"date":1488,"close":1225},"2026-07-02",{"date":1490,"close":1491},"2026-07-06",6.769999980926514,{"date":1493,"close":1494},"2026-07-07",6.75,{"date":1496,"close":1497},"2026-07-08",6.900000095367432,{"date":1499,"close":1500},"2026-07-09",7.170000076293945,{"date":1502,"close":1503},"2026-07-10",6.980000019073486,{"date":1505,"close":1506},"2026-07-13",8.020000457763672,{"date":1508,"close":1509},"2026-07-14",7.96999979019165,{"date":1511,"close":1351},"2026-07-15",{"date":1513,"close":1271},"2026-07-16",{"date":1515,"close":1516},"2026-07-17",7.090000152587891,{"date":1518,"close":1165},"2026-07-20",{"date":1520,"close":1148},"2026-07-21",{"date":206,"close":1148},{"count":210,"fetchedAt":1523,"source":201},"2026-07-25T00:15:08.346Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1525},"\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>",1784938508274]