[{"data":1,"prerenderedAt":1668},["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,"$fVvn2vtDN5McoV_P6yBcd-tZoI3XSHe0CUHXGM_P9Ya4":25,"ticker-mcap-TKO":239,"ticker-profile-TKO":245,"ticker-earnings-TKO":259,"ticker-congress-TKO":263,"i-lucide:info":1666},{"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,{"data":26,"meta":235},{"identity":27,"transactions":32,"sectorSlug":215,"relatedTickers":216},{"cik":28,"issuerName":29,"sector":30,"ticker":31,"priceFailureCount":4},"1973266","TKO Group Holdings, Inc.","Services","TKO",[33,52,59,66,73,80,87,94,100,107,114,121,127,134,140,146,157,164,170,176,181,187,192,201,208],{"cik":28,"filedAt":34,"filingId":35,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":49},"2026-06-16T23:30:04.000Z","0001193125-26-273081-0",null,"Khan Nick","","D",199.37,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1973266\u002F000119312526273081\u002F0001193125-26-273081-index.htm",500,90600.418,99685,"S","2026-06-12","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},40,"2026-05-07T00:00:19.000Z",{"cik":28,"filedAt":34,"filingId":53,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":41,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":58},"0001193125-26-273081-1",200.31,600,90000.418,120186,{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},{"cik":28,"filedAt":34,"filingId":60,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":41,"shares":62,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":65},"0001193125-26-273081-2",202.43,400,89600.418,80972,{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},{"cik":28,"filedAt":34,"filingId":67,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":68,"rawFilingUrl":41,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":72},"0001193125-26-273081-3",203.48,789,88811.418,160545.72,{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},{"cik":28,"filedAt":34,"filingId":74,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":75,"rawFilingUrl":41,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":79},"0001193125-26-273081-4",204.76,800,88011.418,163808,{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},{"cik":28,"filedAt":34,"filingId":81,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":82,"rawFilingUrl":41,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":86},"0001193125-26-273081-5",205.33,100,87911.418,20533,{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},{"cik":28,"filedAt":34,"filingId":88,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":89,"rawFilingUrl":41,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":93},"0001193125-26-273081-6",206.68,300,87611.418,62004,{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},{"cik":28,"filedAt":34,"filingId":95,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":96,"rawFilingUrl":41,"shares":55,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":99},"0001193125-26-273081-7",208.15,87011.418,124890,{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},{"cik":28,"filedAt":34,"filingId":101,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":102,"rawFilingUrl":41,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":106},"0001193125-26-273081-8",209.02,2200,84811.418,459844,{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},{"cik":28,"filedAt":34,"filingId":108,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":109,"rawFilingUrl":41,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":113},"0001193125-26-273081-9",210.12,1100,83711.418,231132,{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},{"cik":28,"filedAt":34,"filingId":115,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":116,"rawFilingUrl":41,"shares":117,"sharesOwnedAfter":118,"totalValue":119,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":120},"0001193125-26-273081-10",211.25,1400,82311.418,295750,{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},{"cik":28,"filedAt":34,"filingId":122,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":123,"rawFilingUrl":41,"shares":90,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":126},"0001193125-26-273081-11",211.81,82011.418,63543,{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},{"cik":28,"filedAt":34,"filingId":128,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":129,"rawFilingUrl":41,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":133},"0001193125-26-273081-12",213.34,200,81811.418,42668,{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},{"cik":28,"filedAt":34,"filingId":135,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":136,"rawFilingUrl":41,"shares":83,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":139},"0001193125-26-273081-13",214.93,81711.418,21493,{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},{"cik":28,"filedAt":34,"filingId":141,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":142,"rawFilingUrl":41,"shares":130,"sharesOwnedAfter":143,"totalValue":144,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":145},"0001193125-26-273081-14",216.06,81511.418,43212,{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},{"cik":28,"filedAt":147,"filingId":148,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":149,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":150,"shares":151,"sharesOwnedAfter":152,"totalValue":4,"transactionCode":153,"transactionDate":154,"intentLabel":155,"signalQuality":156},"2026-06-12T23:30:10.000Z","0001193125-26-269930-0","Tellem Nancy","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1973266\u002F000119312526269930\u002F0001193125-26-269930-index.htm",1237,4704,"M","2026-06-10","Option exercise (held)","mechanical-buy",{"cik":28,"filedAt":158,"filingId":159,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":160,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":161,"shares":162,"sharesOwnedAfter":163,"totalValue":4,"transactionCode":153,"transactionDate":154,"intentLabel":155,"signalQuality":156},"2026-06-12T23:30:08.000Z","0001193125-26-269929-0","Koonin Steven R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1973266\u002F000119312526269929\u002F0001193125-26-269929-index.htm",1753,11153,{"cik":28,"filedAt":165,"filingId":166,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":167,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":168,"shares":151,"sharesOwnedAfter":169,"totalValue":4,"transactionCode":153,"transactionDate":154,"intentLabel":155,"signalQuality":156},"2026-06-12T23:30:07.000Z","0001193125-26-269928-0","BYNOE PETER C B","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1973266\u002F000119312526269928\u002F0001193125-26-269928-index.htm",6424,{"cik":28,"filedAt":171,"filingId":172,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":173,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":174,"shares":151,"sharesOwnedAfter":175,"totalValue":4,"transactionCode":153,"transactionDate":154,"intentLabel":155,"signalQuality":156},"2026-06-12T23:30:05.000Z","0001193125-26-269927-0","KRAFT JONATHAN","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1973266\u002F000119312526269927\u002F0001193125-26-269927-index.htm",15969,{"cik":28,"filedAt":171,"filingId":177,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":178,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":179,"shares":151,"sharesOwnedAfter":180,"totalValue":4,"transactionCode":153,"transactionDate":154,"intentLabel":155,"signalQuality":156},"0001193125-26-269925-0","WHEELER CARRIE","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1973266\u002F000119312526269925\u002F0001193125-26-269925-index.htm",7836,{"cik":28,"filedAt":182,"filingId":183,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":184,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":185,"shares":151,"sharesOwnedAfter":186,"totalValue":4,"transactionCode":153,"transactionDate":154,"intentLabel":155,"signalQuality":156},"2026-06-12T23:30:03.000Z","0001193125-26-269926-0","KEYWELL BRADLEY A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1973266\u002F000119312526269926\u002F0001193125-26-269926-index.htm",4125,{"cik":28,"filedAt":182,"filingId":188,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":189,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":190,"shares":151,"sharesOwnedAfter":191,"totalValue":4,"transactionCode":153,"transactionDate":154,"intentLabel":155,"signalQuality":156},"0001193125-26-269924-0","Medina Sonya E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1973266\u002F000119312526269924\u002F0001193125-26-269924-index.htm",4937,{"cik":28,"filedAt":51,"filingId":193,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":194,"rawFilingUrl":195,"shares":196,"sharesOwnedAfter":197,"totalValue":198,"transactionCode":45,"transactionDate":199,"intentLabel":47,"signalQuality":48,"insiderHistory":200},"0001193125-26-209747-0",185.49,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1973266\u002F000119312526209747\u002F0001193125-26-209747-index.htm",3414,97204.418,633262.86,"2026-05-04",{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":28,"filedAt":51,"filingId":202,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":203,"rawFilingUrl":195,"shares":204,"sharesOwnedAfter":205,"totalValue":206,"transactionCode":45,"transactionDate":199,"intentLabel":47,"signalQuality":48,"insiderHistory":207},"0001193125-26-209747-1",186.23,5710,91494.418,1063373.3,{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":28,"filedAt":51,"filingId":209,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":210,"rawFilingUrl":195,"shares":211,"sharesOwnedAfter":212,"totalValue":213,"transactionCode":45,"transactionDate":199,"intentLabel":47,"signalQuality":48,"insiderHistory":214},"0001193125-26-209747-2",186.93,394,91100.418,73650.42,{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},"services",[217,220,223,226,229,232],{"ticker":218,"issuerName":219},"APP","AppLovin Corp",{"ticker":221,"issuerName":222},"SE","Sea Ltd",{"ticker":224,"issuerName":225},"NFLX","NETFLIX INC",{"ticker":227,"issuerName":228},"UBER","Uber Technologies, Inc",{"ticker":230,"issuerName":231},"DASH","DoorDash, Inc.",{"ticker":233,"issuerName":234},"ZM","Zoom Communications, Inc.",{"count":236,"fetchedAt":237,"source":238},25,"2026-06-19T11:03:12.266Z","sqlite",{"data":240,"meta":242},{"value":36,"quality":241,"closeDate":36,"ageDays":36},"unknown",{"count":243,"fetchedAt":244,"source":238},1,"2026-06-19T11:03:12.267Z",{"data":246,"meta":258},{"ticker":31,"ceo":247,"industry":248,"fullTimeEmployees":249,"ipoDate":250,"country":251,"state":252,"city":253,"website":254,"exchangeShort":36,"marketCap":36,"beta":255,"range52w":256,"fetchedAt":257},"Ariel Zev Emanuel","Entertainment",4000,"2023-09-12","US","NY","New York City","https:\u002F\u002Ftkogrp.com",0.616,"152.29-226.94","2026-06-09T05:00:54.864Z",{"count":243,"fetchedAt":244,"source":238},{"data":260,"meta":262},{"ticker":31,"points":261},[],{"count":243,"fetchedAt":244,"source":238},{"data":264,"meta":1664},{"congressTrades":265,"insiderTrades":266,"priceHistory":292,"ticker":31},[],[267,268,269,270,271,272,273,274,275,276,277,278,279,280,281,282,283,284,285,286,287,288,289,290,291],{"cik":28,"filedAt":34,"filingId":35,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":34,"filingId":53,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":41,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":34,"filingId":60,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":41,"shares":62,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":34,"filingId":67,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":68,"rawFilingUrl":41,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":34,"filingId":74,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":75,"rawFilingUrl":41,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":34,"filingId":81,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":82,"rawFilingUrl":41,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":34,"filingId":88,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":89,"rawFilingUrl":41,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":34,"filingId":95,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":96,"rawFilingUrl":41,"shares":55,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":34,"filingId":101,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":102,"rawFilingUrl":41,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":34,"filingId":108,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":109,"rawFilingUrl":41,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":34,"filingId":115,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":116,"rawFilingUrl":41,"shares":117,"sharesOwnedAfter":118,"totalValue":119,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":34,"filingId":122,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":123,"rawFilingUrl":41,"shares":90,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":34,"filingId":128,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":129,"rawFilingUrl":41,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":34,"filingId":135,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":136,"rawFilingUrl":41,"shares":83,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":34,"filingId":141,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":142,"rawFilingUrl":41,"shares":130,"sharesOwnedAfter":143,"totalValue":144,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":147,"filingId":148,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":149,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":150,"shares":151,"sharesOwnedAfter":152,"totalValue":4,"transactionCode":153,"transactionDate":154},{"cik":28,"filedAt":158,"filingId":159,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":160,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":161,"shares":162,"sharesOwnedAfter":163,"totalValue":4,"transactionCode":153,"transactionDate":154},{"cik":28,"filedAt":165,"filingId":166,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":167,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":168,"shares":151,"sharesOwnedAfter":169,"totalValue":4,"transactionCode":153,"transactionDate":154},{"cik":28,"filedAt":171,"filingId":172,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":173,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":174,"shares":151,"sharesOwnedAfter":175,"totalValue":4,"transactionCode":153,"transactionDate":154},{"cik":28,"filedAt":171,"filingId":177,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":178,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":179,"shares":151,"sharesOwnedAfter":180,"totalValue":4,"transactionCode":153,"transactionDate":154},{"cik":28,"filedAt":182,"filingId":183,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":184,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":185,"shares":151,"sharesOwnedAfter":186,"totalValue":4,"transactionCode":153,"transactionDate":154},{"cik":28,"filedAt":182,"filingId":188,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":189,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":190,"shares":151,"sharesOwnedAfter":191,"totalValue":4,"transactionCode":153,"transactionDate":154},{"cik":28,"filedAt":51,"filingId":193,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":194,"rawFilingUrl":195,"shares":196,"sharesOwnedAfter":197,"totalValue":198,"transactionCode":45,"transactionDate":199},{"cik":28,"filedAt":51,"filingId":202,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":203,"rawFilingUrl":195,"shares":204,"sharesOwnedAfter":205,"totalValue":206,"transactionCode":45,"transactionDate":199},{"cik":28,"filedAt":51,"filingId":209,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":210,"rawFilingUrl":195,"shares":211,"sharesOwnedAfter":212,"totalValue":213,"transactionCode":45,"transactionDate":199},[293,296,299,302,305,308,311,314,317,320,323,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,744,747,750,753,756,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1520,1523,1526,1529,1532,1535,1538,1541,1544,1547,1550,1552,1555,1558,1561,1564,1567,1570,1572,1575,1578,1580,1583,1586,1589,1592,1595,1598,1601,1604,1606,1609,1612,1615,1618,1621,1624,1627,1630,1633,1636,1639,1642,1645,1647,1650,1652,1655,1658,1661],{"date":294,"close":295},"2021-06-25",59.939998626708984,{"date":297,"close":298},"2021-07-02",57.7599983215332,{"date":300,"close":301},"2021-07-09",56.34000015258789,{"date":303,"close":304},"2021-07-16",50.560001373291016,{"date":306,"close":307},"2021-07-23",49.02000045776367,{"date":309,"close":310},"2021-07-30",49.380001068115234,{"date":312,"close":313},"2021-08-06",50.33000183105469,{"date":315,"close":316},"2021-08-13",50.2599983215332,{"date":318,"close":319},"2021-08-20",48.5099983215332,{"date":321,"close":322},"2021-08-27",52,{"date":324,"close":322},"2021-09-03",{"date":326,"close":327},"2021-09-10",51.90999984741211,{"date":329,"close":330},"2021-09-17",55.09000015258789,{"date":332,"close":333},"2021-09-24",55.959999084472656,{"date":335,"close":336},"2021-10-01",57.650001525878906,{"date":338,"close":339},"2021-10-08",58.81999969482422,{"date":341,"close":342},"2021-10-15",59.4900016784668,{"date":344,"close":345},"2021-10-22",60.04999923706055,{"date":347,"close":348},"2021-10-29",61.09000015258789,{"date":350,"close":351},"2021-11-05",58.65999984741211,{"date":353,"close":354},"2021-11-12",55.90999984741211,{"date":356,"close":357},"2021-11-19",52.65999984741211,{"date":359,"close":360},"2021-11-26",51.369998931884766,{"date":362,"close":363},"2021-12-03",49.41999816894531,{"date":365,"close":366},"2021-12-10",49.119998931884766,{"date":368,"close":369},"2021-12-17",48.15999984741211,{"date":371,"close":372},"2021-12-23",48.36000061035156,{"date":374,"close":375},"2021-12-31",49.34000015258789,{"date":377,"close":378},"2022-01-07",50.02000045776367,{"date":380,"close":381},"2022-01-14",53.16999816894531,{"date":383,"close":384},"2022-01-21",49.650001525878906,{"date":386,"close":387},"2022-01-28",48.70000076293945,{"date":389,"close":390},"2022-02-04",51.709999084472656,{"date":392,"close":393},"2022-02-11",55.70000076293945,{"date":395,"close":396},"2022-02-18",58.54999923706055,{"date":398,"close":399},"2022-02-25",58.599998474121094,{"date":401,"close":402},"2022-03-04",58.689998626708984,{"date":404,"close":405},"2022-03-11",56.599998474121094,{"date":407,"close":408},"2022-03-18",59.75,{"date":410,"close":411},"2022-03-25",61.060001373291016,{"date":413,"close":414},"2022-04-01",62.40999984741211,{"date":416,"close":417},"2022-04-08",61.4900016784668,{"date":419,"close":420},"2022-04-14",60.0099983215332,{"date":422,"close":423},"2022-04-22",60.9900016784668,{"date":425,"close":426},"2022-04-29",58.38999938964844,{"date":428,"close":429},"2022-05-06",58.58000183105469,{"date":431,"close":432},"2022-05-13",58.25,{"date":434,"close":435},"2022-05-20",60.90999984741211,{"date":437,"close":438},"2022-05-27",67.13999938964844,{"date":440,"close":441},"2022-06-03",66.69999694824219,{"date":443,"close":444},"2022-06-10",63.63999938964844,{"date":446,"close":447},"2022-06-17",62.5099983215332,{"date":449,"close":450},"2022-06-24",60.619998931884766,{"date":452,"close":453},"2022-07-01",62.560001373291016,{"date":455,"close":456},"2022-07-08",63.7599983215332,{"date":458,"close":459},"2022-07-15",63.630001068115234,{"date":461,"close":462},"2022-07-22",66.22000122070312,{"date":464,"close":465},"2022-07-29",69.30999755859375,{"date":467,"close":468},"2022-08-05",70.8499984741211,{"date":470,"close":471},"2022-08-12",72.54000091552734,{"date":473,"close":474},"2022-08-19",70.88999938964844,{"date":476,"close":477},"2022-08-26",67.62000274658203,{"date":479,"close":480},"2022-09-02",67.80000305175781,{"date":482,"close":483},"2022-09-09",69.26000213623047,{"date":485,"close":486},"2022-09-16",67.63999938964844,{"date":488,"close":489},"2022-09-23",67.95999908447266,{"date":491,"close":492},"2022-09-30",70.16999816894531,{"date":494,"close":495},"2022-10-07",72.7300033569336,{"date":497,"close":498},"2022-10-14",75.70999908447266,{"date":500,"close":501},"2022-10-21",78.11000061035156,{"date":503,"close":504},"2022-10-28",78.72000122070312,{"date":506,"close":507},"2022-11-04",74.0199966430664,{"date":509,"close":510},"2022-11-11",75.31999969482422,{"date":512,"close":513},"2022-11-18",78.37999725341797,{"date":515,"close":516},"2022-11-25",80.70999908447266,{"date":518,"close":519},"2022-12-02",80.5,{"date":521,"close":522},"2022-12-09",75.7300033569336,{"date":524,"close":525},"2022-12-16",73.77999877929688,{"date":527,"close":528},"2022-12-23",69.73999786376953,{"date":530,"close":531},"2022-12-30",68.5199966430664,{"date":533,"close":534},"2023-01-06",84.2699966430664,{"date":536,"close":537},"2023-01-13",89.4000015258789,{"date":539,"close":540},"2023-01-20",88.69000244140625,{"date":542,"close":543},"2023-01-27",84.62999725341797,{"date":545,"close":546},"2023-02-03",89.72000122070312,{"date":548,"close":549},"2023-02-10",87.83999633789062,{"date":551,"close":552},"2023-02-17",87.9800033569336,{"date":554,"close":555},"2023-02-24",85.79000091552734,{"date":557,"close":558},"2023-03-03",83.58000183105469,{"date":560,"close":561},"2023-03-10",81.1500015258789,{"date":563,"close":564},"2023-03-17",83.33000183105469,{"date":566,"close":567},"2023-03-24",84.94999694824219,{"date":569,"close":570},"2023-03-31",91.26000213623047,{"date":572,"close":573},"2023-04-06",100.37999725341797,{"date":575,"close":576},"2023-04-14",104.69000244140625,{"date":578,"close":579},"2023-04-21",109.3499984741211,{"date":581,"close":582},"2023-04-28",107.16999816894531,{"date":584,"close":585},"2023-05-05",106.86000061035156,{"date":587,"close":588},"2023-05-12",105.16999816894531,{"date":590,"close":591},"2023-05-19",101.63999938964844,{"date":593,"close":594},"2023-05-26",100.0999984741211,{"date":596,"close":597},"2023-06-02",101.6500015258789,{"date":599,"close":600},"2023-06-09",98.54000091552734,{"date":602,"close":603},"2023-06-16",102.72000122070312,{"date":605,"close":606},"2023-06-23",100.80999755859375,{"date":608,"close":609},"2023-06-30",108.47000122070312,{"date":611,"close":612},"2023-07-07",107.83999633789062,{"date":614,"close":615},"2023-07-14",108.02999877929688,{"date":617,"close":618},"2023-07-21",105.87000274658203,{"date":620,"close":621},"2023-07-28",105.91000366210938,{"date":623,"close":624},"2023-08-04",105.62000274658203,{"date":626,"close":627},"2023-08-11",111.69999694824219,{"date":629,"close":630},"2023-08-18",112.33000183105469,{"date":632,"close":633},"2023-08-25",113.69000244140625,{"date":635,"close":636},"2023-09-01",104.58000183105469,{"date":638,"close":639},"2023-09-08",98.05000305175781,{"date":641,"close":642},"2023-09-15",100.11000061035156,{"date":644,"close":645},"2023-09-22",83.79000091552734,{"date":647,"close":648},"2023-09-29",84.05999755859375,{"date":650,"close":651},"2023-10-06",81.98999786376953,{"date":653,"close":654},"2023-10-13",77.62999725341797,{"date":656,"close":657},"2023-10-20",77.97000122070312,{"date":659,"close":660},"2023-10-27",81.97000122070312,{"date":662,"close":663},"2023-11-03",84.93000030517578,{"date":665,"close":666},"2023-11-10",79.26000213623047,{"date":668,"close":669},"2023-11-17",78.31999969482422,{"date":671,"close":672},"2023-11-24",78.5,{"date":674,"close":675},"2023-12-01",78.23999786376953,{"date":677,"close":678},"2023-12-08",73.7699966430664,{"date":680,"close":681},"2023-12-15",75.98999786376953,{"date":683,"close":684},"2023-12-22",78.83999633789062,{"date":686,"close":687},"2023-12-29",81.58000183105469,{"date":689,"close":690},"2024-01-05",78.62999725341797,{"date":692,"close":693},"2024-01-12",77.12000274658203,{"date":695,"close":696},"2024-01-19",77.55000305175781,{"date":698,"close":699},"2024-01-26",86.54000091552734,{"date":701,"close":702},"2024-02-02",85.08999633789062,{"date":704,"close":705},"2024-02-09",86.12999725341797,{"date":707,"close":708},"2024-02-16",85.62999725341797,{"date":710,"close":711},"2024-02-23",85.80999755859375,{"date":713,"close":714},"2024-03-01",82.30999755859375,{"date":716,"close":717},"2024-03-08",81.38999938964844,{"date":719,"close":720},"2024-03-15",79.79000091552734,{"date":722,"close":723},"2024-03-22",86.62999725341797,{"date":725,"close":726},"2024-03-28",86.41000366210938,{"date":728,"close":729},"2024-04-05",92.51000213623047,{"date":731,"close":732},"2024-04-12",98,{"date":734,"close":735},"2024-04-19",95.5199966430664,{"date":737,"close":738},"2024-04-26",96.76000213623047,{"date":740,"close":741},"2024-05-03",98.31999969482422,{"date":743,"close":83},"2024-05-10",{"date":745,"close":746},"2024-05-17",105.3499984741211,{"date":748,"close":749},"2024-05-24",107.48999786376953,{"date":751,"close":752},"2024-05-31",109.06999969482422,{"date":754,"close":755},"2024-06-07",107.7699966430664,{"date":757,"close":588},"2024-06-14",{"date":759,"close":760},"2024-06-21",106.88999938964844,{"date":762,"close":763},"2024-06-28",107.98999786376953,{"date":765,"close":766},"2024-07-05",110.77999877929688,{"date":768,"close":769},"2024-07-12",111.05999755859375,{"date":771,"close":772},"2024-07-19",104.33999633789062,{"date":774,"close":775},"2024-07-26",107.6500015258789,{"date":777,"close":778},"2024-08-02",107.8499984741211,{"date":780,"close":781},"2024-08-09",117.66999816894531,{"date":783,"close":784},"2024-08-16",116.79000091552734,{"date":786,"close":787},"2024-08-23",118.02999877929688,{"date":789,"close":790},"2024-08-30",118.2300033569336,{"date":792,"close":793},"2024-09-06",115.44000244140625,{"date":795,"close":796},"2024-09-13",115.33999633789062,{"date":798,"close":799},"2024-09-20",121.94000244140625,{"date":801,"close":802},"2024-09-27",125,{"date":804,"close":805},"2024-10-04",127.13999938964844,{"date":807,"close":808},"2024-10-11",127.5199966430664,{"date":810,"close":811},"2024-10-18",129.92999267578125,{"date":813,"close":814},"2024-10-25",115.25,{"date":816,"close":817},"2024-11-01",119.06999969482422,{"date":819,"close":820},"2024-11-08",120.18000030517578,{"date":822,"close":823},"2024-11-15",119.23999786376953,{"date":825,"close":826},"2024-11-22",135.77000427246094,{"date":828,"close":829},"2024-11-29",137.9600067138672,{"date":831,"close":832},"2024-12-06",144.08999633789062,{"date":834,"close":835},"2024-12-13",141.9199981689453,{"date":837,"close":838},"2024-12-20",143.5399932861328,{"date":840,"close":841},"2024-12-27",144.02000427246094,{"date":843,"close":844},"2025-01-03",142.39999389648438,{"date":846,"close":847},"2025-01-10",140.17999267578125,{"date":849,"close":850},"2025-01-17",142.1999969482422,{"date":852,"close":853},"2025-01-24",153.0800018310547,{"date":855,"close":856},"2025-01-31",155.2100067138672,{"date":858,"close":859},"2025-02-07",166.3699951171875,{"date":861,"close":862},"2025-02-14",175.5,{"date":864,"close":865},"2025-02-21",158.82000732421875,{"date":867,"close":868},"2025-02-28",150.63999938964844,{"date":870,"close":871},"2025-03-07",143.72999572753906,{"date":873,"close":874},"2025-03-14",139.6199951171875,{"date":876,"close":877},"2025-03-21",149.8800048828125,{"date":879,"close":880},"2025-03-28",149.6999969482422,{"date":882,"close":883},"2025-04-04",139.5800018310547,{"date":885,"close":886},"2025-04-11",144.35000610351562,{"date":888,"close":889},"2025-04-17",149.22000122070312,{"date":891,"close":892},"2025-04-25",157.10000610351562,{"date":894,"close":895},"2025-05-02",166.42999267578125,{"date":897,"close":898},"2025-05-09",159.66000366210938,{"date":900,"close":901},"2025-05-16",163.47999572753906,{"date":903,"close":904},"2025-05-23",157.72000122070312,{"date":906,"close":907},"2025-05-30",157.80999755859375,{"date":909,"close":910},"2025-06-06",165.94000244140625,{"date":912,"close":913},"2025-06-13",163.0800018310547,{"date":915,"close":916},"2025-06-17",167.9600067138672,{"date":918,"close":919},"2025-06-18",175.9499969482422,{"date":921,"close":922},"2025-06-20",174.9600067138672,{"date":924,"close":925},"2025-06-23",175.52999877929688,{"date":927,"close":928},"2025-06-24",176.88999938964844,{"date":930,"close":931},"2025-06-25",174.94000244140625,{"date":933,"close":934},"2025-06-26",176.16000366210938,{"date":936,"close":937},"2025-06-27",179.35000610351562,{"date":939,"close":940},"2025-06-30",181.9499969482422,{"date":942,"close":943},"2025-07-01",175.61000061035156,{"date":945,"close":946},"2025-07-02",177.4600067138672,{"date":948,"close":949},"2025-07-03",177.13999938964844,{"date":951,"close":952},"2025-07-07",176.33999633789062,{"date":954,"close":955},"2025-07-08",172.97000122070312,{"date":957,"close":958},"2025-07-09",171.8000030517578,{"date":960,"close":961},"2025-07-10",172.88999938964844,{"date":963,"close":964},"2025-07-11",172,{"date":966,"close":967},"2025-07-14",174.47999572753906,{"date":969,"close":970},"2025-07-15",168.7899932861328,{"date":972,"close":973},"2025-07-16",169.1300048828125,{"date":975,"close":976},"2025-07-17",169.35000610351562,{"date":978,"close":979},"2025-07-18",170.7899932861328,{"date":981,"close":982},"2025-07-21",168.6999969482422,{"date":984,"close":985},"2025-07-22",166.49000549316406,{"date":987,"close":988},"2025-07-23",167.7100067138672,{"date":990,"close":991},"2025-07-24",168,{"date":993,"close":994},"2025-07-25",170.0500030517578,{"date":996,"close":997},"2025-07-28",170.74000549316406,{"date":999,"close":1000},"2025-07-29",168.14999389648438,{"date":1002,"close":1003},"2025-07-30",167.80999755859375,{"date":1005,"close":1006},"2025-07-31",168.00999450683594,{"date":1008,"close":1009},"2025-08-01",165.61000061035156,{"date":1011,"close":1012},"2025-08-04",165.75999450683594,{"date":1014,"close":1015},"2025-08-05",163.4499969482422,{"date":1017,"close":1018},"2025-08-06",155.61000061035156,{"date":1020,"close":1021},"2025-08-07",160.74000549316406,{"date":1023,"close":1024},"2025-08-08",163.2899932861328,{"date":1026,"close":1027},"2025-08-11",180,{"date":1029,"close":1030},"2025-08-12",186.02000427246094,{"date":1032,"close":1033},"2025-08-13",191.27999877929688,{"date":1035,"close":1036},"2025-08-14",191,{"date":1038,"close":1039},"2025-08-15",188.85000610351562,{"date":1041,"close":1042},"2025-08-18",185.55999755859375,{"date":1044,"close":1045},"2025-08-19",184.89999389648438,{"date":1047,"close":1048},"2025-08-20",182.61000061035156,{"date":1050,"close":1051},"2025-08-21",184.24000549316406,{"date":1053,"close":1054},"2025-08-22",186.1699981689453,{"date":1056,"close":1057},"2025-08-25",183.72000122070312,{"date":1059,"close":1060},"2025-08-26",185.16000366210938,{"date":1062,"close":1063},"2025-08-27",185.64999389648438,{"date":1065,"close":1066},"2025-08-28",190.13999938964844,{"date":1068,"close":1069},"2025-08-29",189.55999755859375,{"date":1071,"close":1072},"2025-09-02",185.35000610351562,{"date":1074,"close":1075},"2025-09-03",186.61000061035156,{"date":1077,"close":1078},"2025-09-04",190.0800018310547,{"date":1080,"close":1081},"2025-09-05",194,{"date":1083,"close":1084},"2025-09-08",200.47000122070312,{"date":1086,"close":1087},"2025-09-09",196.42999267578125,{"date":1089,"close":1090},"2025-09-10",195.1300048828125,{"date":1092,"close":1093},"2025-09-11",202.24000549316406,{"date":1095,"close":1096},"2025-09-12",202.44000244140625,{"date":1098,"close":1099},"2025-09-15",204.49000549316406,{"date":1101,"close":1102},"2025-09-16",200.2899932861328,{"date":1104,"close":1105},"2025-09-17",201.3800048828125,{"date":1107,"close":1108},"2025-09-18",202.8000030517578,{"date":1110,"close":1111},"2025-09-19",201.11000061035156,{"date":1113,"close":1114},"2025-09-22",199.6699981689453,{"date":1116,"close":1117},"2025-09-23",202.2899932861328,{"date":1119,"close":1120},"2025-09-24",195.7899932861328,{"date":1122,"close":1120},"2025-09-25",{"date":1124,"close":1125},"2025-09-26",199.0399932861328,{"date":1127,"close":1128},"2025-09-29",205.3300018310547,{"date":1130,"close":1131},"2025-09-30",201.9600067138672,{"date":1133,"close":1134},"2025-10-01",198.75999450683594,{"date":1136,"close":1137},"2025-10-02",198,{"date":1139,"close":1140},"2025-10-03",197.35000610351562,{"date":1142,"close":1143},"2025-10-06",198.14999389648438,{"date":1145,"close":1146},"2025-10-07",197.9600067138672,{"date":1148,"close":1149},"2025-10-08",194.14999389648438,{"date":1151,"close":1152},"2025-10-09",186.47000122070312,{"date":1154,"close":1155},"2025-10-10",187.0500030517578,{"date":1157,"close":1158},"2025-10-13",188.60000610351562,{"date":1160,"close":1161},"2025-10-14",189.97000122070312,{"date":1163,"close":1164},"2025-10-15",191.2100067138672,{"date":1166,"close":1167},"2025-10-16",187.8300018310547,{"date":1169,"close":1170},"2025-10-17",189.27999877929688,{"date":1172,"close":1173},"2025-10-20",186.82000732421875,{"date":1175,"close":1176},"2025-10-21",186.16000366210938,{"date":1178,"close":1179},"2025-10-22",186.97000122070312,{"date":1181,"close":1182},"2025-10-23",186.85000610351562,{"date":1184,"close":1182},"2025-10-24",{"date":1186,"close":1187},"2025-10-27",187.50999450683594,{"date":1189,"close":1190},"2025-10-28",187.4499969482422,{"date":1192,"close":1193},"2025-10-29",186.60000610351562,{"date":1195,"close":1196},"2025-10-30",187.77999877929688,{"date":1198,"close":1199},"2025-10-31",188.39999389648438,{"date":1201,"close":1202},"2025-11-03",187.7100067138672,{"date":1204,"close":1205},"2025-11-04",187.35000610351562,{"date":1207,"close":1208},"2025-11-05",187.24000549316406,{"date":1210,"close":1211},"2025-11-06",181,{"date":1213,"close":1214},"2025-11-07",182.55999755859375,{"date":1216,"close":1217},"2025-11-10",179.1699981689453,{"date":1219,"close":1220},"2025-11-11",179.67999267578125,{"date":1222,"close":1223},"2025-11-12",181.67999267578125,{"date":1225,"close":1226},"2025-11-13",182.63999938964844,{"date":1228,"close":1229},"2025-11-14",184.08999633789062,{"date":1231,"close":1232},"2025-11-17",184.75,{"date":1234,"close":1235},"2025-11-18",186.55999755859375,{"date":1237,"close":1238},"2025-11-19",188.3699951171875,{"date":1240,"close":1241},"2025-11-20",176.49000549316406,{"date":1243,"close":1244},"2025-11-21",178.1699981689453,{"date":1246,"close":1247},"2025-11-24",181.64999389648438,{"date":1249,"close":1250},"2025-11-25",187.4199981689453,{"date":1252,"close":1253},"2025-11-26",193.3699951171875,{"date":1255,"close":1256},"2025-11-28",193.88999938964844,{"date":1258,"close":1259},"2025-12-01",193.97999572753906,{"date":1261,"close":1262},"2025-12-02",194.63999938964844,{"date":1264,"close":1265},"2025-12-03",194.89999389648438,{"date":1267,"close":1268},"2025-12-04",200.8699951171875,{"date":1270,"close":1271},"2025-12-05",202.22000122070312,{"date":1273,"close":1274},"2025-12-08",203.82000732421875,{"date":1276,"close":1277},"2025-12-09",197.11000061035156,{"date":1279,"close":1280},"2025-12-10",196.94000244140625,{"date":1282,"close":1283},"2025-12-11",204.3000030517578,{"date":1285,"close":1286},"2025-12-12",208.4199981689453,{"date":1288,"close":1289},"2025-12-15",207.4499969482422,{"date":1291,"close":1292},"2025-12-16",210.64999389648438,{"date":1294,"close":1295},"2025-12-17",211.6199951171875,{"date":1297,"close":1298},"2025-12-18",211.61000061035156,{"date":1300,"close":1301},"2025-12-19",213.44000244140625,{"date":1303,"close":1304},"2025-12-22",215.49000549316406,{"date":1306,"close":1307},"2025-12-23",215.6999969482422,{"date":1309,"close":1310},"2025-12-24",217.97999572753906,{"date":1312,"close":1313},"2025-12-26",217.44000244140625,{"date":1315,"close":1316},"2025-12-29",216.11000061035156,{"date":1318,"close":1319},"2025-12-30",214.1699981689453,{"date":1321,"close":1322},"2025-12-31",209,{"date":1324,"close":1325},"2026-01-02",206.94000244140625,{"date":1327,"close":1328},"2026-01-05",203.64999389648438,{"date":1330,"close":1331},"2026-01-06",202.80999755859375,{"date":1333,"close":1334},"2026-01-07",202.91000366210938,{"date":1336,"close":1337},"2026-01-08",202.08999633789062,{"date":1339,"close":1340},"2026-01-09",199.6300048828125,{"date":1342,"close":1343},"2026-01-12",199.08999633789062,{"date":1345,"close":1346},"2026-01-13",208.88999938964844,{"date":1348,"close":1349},"2026-01-14",207.97999572753906,{"date":1351,"close":1352},"2026-01-15",208.8800048828125,{"date":1354,"close":1355},"2026-01-16",203.27000427246094,{"date":1357,"close":1358},"2026-01-20",203.41000366210938,{"date":1360,"close":1361},"2026-01-21",204.4199981689453,{"date":1363,"close":1364},"2026-01-22",200.1300048828125,{"date":1366,"close":1367},"2026-01-23",204.91000366210938,{"date":1369,"close":1370},"2026-01-26",203.5,{"date":1372,"close":1373},"2026-01-27",199.19000244140625,{"date":1375,"close":1376},"2026-01-28",194.8800048828125,{"date":1378,"close":1379},"2026-01-29",201.10000610351562,{"date":1381,"close":1382},"2026-01-30",202.5800018310547,{"date":1384,"close":1385},"2026-02-02",200.52000427246094,{"date":1387,"close":1388},"2026-02-03",203.1199951171875,{"date":1390,"close":1391},"2026-02-04",206.52999877929688,{"date":1393,"close":1394},"2026-02-05",208.16000366210938,{"date":1396,"close":1397},"2026-02-06",211.89999389648438,{"date":1399,"close":1400},"2026-02-09",209.38999938964844,{"date":1402,"close":1403},"2026-02-10",214.11000061035156,{"date":1405,"close":1406},"2026-02-11",210.3800048828125,{"date":1408,"close":1409},"2026-02-12",199.99000549316406,{"date":1411,"close":1412},"2026-02-13",206.75,{"date":1414,"close":1415},"2026-02-17",210.13999938964844,{"date":1417,"close":1418},"2026-02-18",213.27999877929688,{"date":1420,"close":1421},"2026-02-19",208.67999267578125,{"date":1423,"close":1424},"2026-02-20",211.1199951171875,{"date":1426,"close":1427},"2026-02-23",205.9499969482422,{"date":1429,"close":1400},"2026-02-24",{"date":1431,"close":1432},"2026-02-25",207.2100067138672,{"date":1434,"close":1435},"2026-02-26",223.80999755859375,{"date":1437,"close":1438},"2026-02-27",223.8699951171875,{"date":1440,"close":1441},"2026-03-02",224.9600067138672,{"date":1443,"close":1444},"2026-03-03",219.94000244140625,{"date":1446,"close":1447},"2026-03-04",216.22999572753906,{"date":1449,"close":1450},"2026-03-05",211.75,{"date":1452,"close":1453},"2026-03-06",202.67999267578125,{"date":1455,"close":1456},"2026-03-09",204.07000732421875,{"date":1458,"close":1459},"2026-03-10",205.5800018310547,{"date":1461,"close":1462},"2026-03-11",202.02999877929688,{"date":1464,"close":1465},"2026-03-12",201.27000427246094,{"date":1467,"close":1468},"2026-03-13",194.57000732421875,{"date":1470,"close":1471},"2026-03-16",199.77000427246094,{"date":1473,"close":1474},"2026-03-17",200.38999938964844,{"date":1476,"close":1477},"2026-03-18",201.02999877929688,{"date":1479,"close":1480},"2026-03-19",197.30999755859375,{"date":1482,"close":1483},"2026-03-20",188.3800048828125,{"date":1485,"close":1486},"2026-03-23",194.27999877929688,{"date":1488,"close":1489},"2026-03-24",193.47999572753906,{"date":1491,"close":1492},"2026-03-25",193.94000244140625,{"date":1494,"close":1495},"2026-03-26",192.63999938964844,{"date":1497,"close":1498},"2026-03-27",189.1999969482422,{"date":1500,"close":1501},"2026-03-30",195.41000366210938,{"date":1503,"close":1504},"2026-03-31",201.64999389648438,{"date":1506,"close":1507},"2026-04-01",201.07000732421875,{"date":1509,"close":1510},"2026-04-02",203.75999450683594,{"date":1512,"close":1513},"2026-04-06",197.02000427246094,{"date":1515,"close":1516},"2026-04-07",192.9600067138672,{"date":1518,"close":1519},"2026-04-08",197.0500030517578,{"date":1521,"close":1522},"2026-04-09",197.07000732421875,{"date":1524,"close":1525},"2026-04-10",197.3699951171875,{"date":1527,"close":1528},"2026-04-13",195.47000122070312,{"date":1530,"close":1531},"2026-04-14",195.3699951171875,{"date":1533,"close":1534},"2026-04-15",193.10000610351562,{"date":1536,"close":1537},"2026-04-16",184.44000244140625,{"date":1539,"close":1540},"2026-04-17",186.30999755859375,{"date":1542,"close":1543},"2026-04-20",184.6999969482422,{"date":1545,"close":1546},"2026-04-21",183.10000610351562,{"date":1548,"close":1549},"2026-04-22",186.25999450683594,{"date":1551,"close":1549},"2026-04-23",{"date":1553,"close":1554},"2026-04-24",186.5,{"date":1556,"close":1557},"2026-04-27",186.1999969482422,{"date":1559,"close":1560},"2026-04-28",184.5800018310547,{"date":1562,"close":1563},"2026-04-29",183.7100067138672,{"date":1565,"close":1566},"2026-04-30",186.08999633789062,{"date":1568,"close":1569},"2026-05-01",185.9499969482422,{"date":199,"close":1571},186,{"date":1573,"close":1574},"2026-05-05",186.94000244140625,{"date":1576,"close":1577},"2026-05-06",190.47000122070312,{"date":1579,"close":1187},"2026-05-07",{"date":1581,"close":1582},"2026-05-08",186.7899932861328,{"date":1584,"close":1585},"2026-05-11",184.5,{"date":1587,"close":1588},"2026-05-12",183.3300018310547,{"date":1590,"close":1591},"2026-05-13",183.6999969482422,{"date":1593,"close":1594},"2026-05-14",192.5,{"date":1596,"close":1597},"2026-05-15",190.07000732421875,{"date":1599,"close":1600},"2026-05-18",194.07000732421875,{"date":1602,"close":1603},"2026-05-19",193.07000732421875,{"date":1605,"close":1486},"2026-05-20",{"date":1607,"close":1608},"2026-05-21",191.6300048828125,{"date":1610,"close":1611},"2026-05-22",191.5,{"date":1613,"close":1614},"2026-05-26",188.08999633789062,{"date":1616,"close":1617},"2026-05-27",187.63999938964844,{"date":1619,"close":1620},"2026-05-28",200.5399932861328,{"date":1622,"close":1623},"2026-05-29",205.17999267578125,{"date":1625,"close":1626},"2026-06-01",208.47000122070312,{"date":1628,"close":1629},"2026-06-02",204.58999633789062,{"date":1631,"close":1632},"2026-06-03",198.57000732421875,{"date":1634,"close":1635},"2026-06-04",202.49000549316406,{"date":1637,"close":1638},"2026-06-05",203.49000549316406,{"date":1640,"close":1641},"2026-06-08",202.61000061035156,{"date":1643,"close":1644},"2026-06-09",204.44000244140625,{"date":154,"close":1646},206.42999267578125,{"date":1648,"close":1649},"2026-06-11",213.6999969482422,{"date":46,"close":1651},203.36000061035156,{"date":1653,"close":1654},"2026-06-15",201.19000244140625,{"date":1656,"close":1657},"2026-06-16",200.02999877929688,{"date":1659,"close":1660},"2026-06-17",194.52999877929688,{"date":1662,"close":1663},"2026-06-18",198.77999877929688,{"count":243,"fetchedAt":1665,"source":238},"2026-06-19T11:03:12.274Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1667},"\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>",1781866992243]