[{"data":1,"prerenderedAt":1576},["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-UHS":25,"$fMuHxMCnttkdnD5PgNTAEzEK2G-WfkXF-JTKbgCr6xs8":26,"ticker-mcap-UHS":151,"ticker-profile-UHS":161,"ticker-earnings-UHS":175,"ticker-congress-UHS":179},{"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":147},{"identity":28,"transactions":33,"sectorSlug":127,"relatedTickers":128},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"352915","UNIVERSAL HEALTH SERVICES INC","Services","UHS",[34,46,50,53,56,58,61,65,68,70,73,75,78,82,84,88,90,93,95,107,112,117,122],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":4,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-05-29T12:19:23.000Z","0000352915-26-000058-0","MILLER ALAN B","Executive Chairman","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1181031\u002F000035291526000058\u002F0000352915-26-000058-index.htm",13963,"J","2026-05-27","Other","non-discretionary",{"cik":29,"filedAt":35,"filingId":47,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":48,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":49,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"0000352915-26-000058-1","D",1810129,{"cik":29,"filedAt":35,"filingId":51,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":52,"sharesOwnedAfter":4,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"0000352915-26-000058-2",9418,{"cik":29,"filedAt":35,"filingId":54,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":48,"pricePerShare":4,"rawFilingUrl":40,"shares":52,"sharesOwnedAfter":55,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"0000352915-26-000058-3",1819547,{"cik":29,"filedAt":35,"filingId":57,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":52,"sharesOwnedAfter":4,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"0000352915-26-000058-4",{"cik":29,"filedAt":35,"filingId":59,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":48,"pricePerShare":4,"rawFilingUrl":40,"shares":52,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"0000352915-26-000058-5",1828965,{"cik":29,"filedAt":35,"filingId":62,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":63,"sharesOwnedAfter":64,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"0000352915-26-000058-6",14163,10132,{"cik":29,"filedAt":35,"filingId":66,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":48,"pricePerShare":4,"rawFilingUrl":40,"shares":63,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"0000352915-26-000058-7",1843128,{"cik":29,"filedAt":35,"filingId":69,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":63,"sharesOwnedAfter":64,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"0000352915-26-000058-8",{"cik":29,"filedAt":35,"filingId":71,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":48,"pricePerShare":4,"rawFilingUrl":40,"shares":63,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"0000352915-26-000058-9",1857291,{"cik":29,"filedAt":35,"filingId":74,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":63,"sharesOwnedAfter":64,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"0000352915-26-000058-10",{"cik":29,"filedAt":35,"filingId":76,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":48,"pricePerShare":4,"rawFilingUrl":40,"shares":63,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"0000352915-26-000058-11",1871454,{"cik":29,"filedAt":35,"filingId":79,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":48,"pricePerShare":4,"rawFilingUrl":40,"shares":80,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"0000352915-26-000058-12",50990,1820464,{"cik":29,"filedAt":35,"filingId":83,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":80,"sharesOwnedAfter":80,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"0000352915-26-000058-13",{"cik":29,"filedAt":35,"filingId":85,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":48,"pricePerShare":4,"rawFilingUrl":40,"shares":86,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"0000352915-26-000058-14",25495,1794969,{"cik":29,"filedAt":35,"filingId":89,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":86,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"0000352915-26-000058-15",{"cik":29,"filedAt":35,"filingId":91,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":48,"pricePerShare":4,"rawFilingUrl":40,"shares":86,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"0000352915-26-000058-16",1769474,{"cik":29,"filedAt":35,"filingId":94,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":86,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"0000352915-26-000058-17",{"cik":29,"filedAt":96,"filingId":97,"formType":98,"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":99,"ownerTitle":100,"ownershipType":48,"pricePerShare":4,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":104,"transactionDate":105,"intentLabel":106,"signalQuality":45},"2026-05-21T00:00:00.000Z","0000352915-26-000056-0","4","Chen-Langenmayr Nina","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1947699\u002F000035291526000056\u002F0000352915-26-000056-index.htm",1217,4267,"A","2026-05-20","Stock award",{"cik":29,"filedAt":96,"filingId":108,"formType":98,"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":109,"ownerTitle":100,"ownershipType":48,"pricePerShare":4,"rawFilingUrl":110,"shares":102,"sharesOwnedAfter":111,"totalValue":4,"transactionCode":104,"transactionDate":105,"intentLabel":106,"signalQuality":45},"0000352915-26-000053-0","SUSSMAN ELLIOT J MD MBA","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1181000\u002F000035291526000053\u002F0000352915-26-000053-index.htm",7330,{"cik":29,"filedAt":96,"filingId":113,"formType":98,"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":114,"ownerTitle":100,"ownershipType":48,"pricePerShare":4,"rawFilingUrl":115,"shares":102,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":104,"transactionDate":105,"intentLabel":106,"signalQuality":45},"0000352915-26-000047-0","Singer Maria Ruderman","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1805988\u002F000035291526000047\u002F0000352915-26-000047-index.htm",9792,{"cik":29,"filedAt":96,"filingId":118,"formType":98,"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":119,"ownerTitle":100,"ownershipType":48,"pricePerShare":4,"rawFilingUrl":120,"shares":102,"sharesOwnedAfter":121,"totalValue":4,"transactionCode":104,"transactionDate":105,"intentLabel":106,"signalQuality":45},"0000352915-26-000045-0","Nimetz Warren J.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1728690\u002F000035291526000045\u002F0000352915-26-000045-index.htm",9698,{"cik":29,"filedAt":96,"filingId":123,"formType":98,"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":100,"ownershipType":48,"pricePerShare":4,"rawFilingUrl":125,"shares":102,"sharesOwnedAfter":126,"totalValue":4,"transactionCode":104,"transactionDate":105,"intentLabel":106,"signalQuality":45},"0000352915-26-000051-0","McDonnell Eileen C.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1573561\u002F000035291526000051\u002F0000352915-26-000051-index.htm",9406,"services",[129,132,135,138,141,144],{"ticker":130,"issuerName":131},"APP","AppLovin Corp",{"ticker":133,"issuerName":134},"SE","Sea Ltd",{"ticker":136,"issuerName":137},"UBER","Uber Technologies, Inc",{"ticker":139,"issuerName":140},"DASH","DoorDash, Inc.",{"ticker":142,"issuerName":143},"NFLX","NETFLIX INC",{"ticker":145,"issuerName":146},"GOOGL","Alphabet Inc.",{"count":148,"fetchedAt":149,"source":150},23,"2026-07-25T00:15:40.767Z","sqlite",{"data":152,"meta":158},{"value":153,"quality":154,"closeDate":155,"ageDays":156,"sharesAsOf":157},9328518623.474121,"fresh","2026-07-23",2,"2026-03-31",{"count":159,"fetchedAt":160,"source":150},1,"2026-07-25T00:15:40.769Z",{"data":162,"meta":174},{"ticker":32,"ceo":163,"industry":164,"fullTimeEmployees":165,"ipoDate":166,"country":167,"state":168,"city":169,"website":170,"exchangeShort":25,"marketCap":25,"beta":171,"range52w":172,"fetchedAt":173},"Marc D. Miller","Medical - Care Facilities",78400,"1981-07-09","US","PA","King of Prussia","https:\u002F\u002Fuhs.com",1.081,"140.08-246.33","2026-06-11T12:00:34.058Z",{"count":159,"fetchedAt":160,"source":150},{"data":176,"meta":178},{"ticker":32,"points":177},[],{"count":159,"fetchedAt":160,"source":150},{"data":180,"meta":1574},{"congressTrades":181,"insiderTrades":182,"priceHistory":206,"ticker":32},[],[183,184,185,186,187,188,189,190,191,192,193,194,195,196,197,198,199,200,201,202,203,204,205],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":4,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":35,"filingId":47,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":48,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":49,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":35,"filingId":51,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":52,"sharesOwnedAfter":4,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":35,"filingId":54,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":48,"pricePerShare":4,"rawFilingUrl":40,"shares":52,"sharesOwnedAfter":55,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":35,"filingId":57,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":52,"sharesOwnedAfter":4,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":35,"filingId":59,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":48,"pricePerShare":4,"rawFilingUrl":40,"shares":52,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":35,"filingId":62,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":63,"sharesOwnedAfter":64,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":35,"filingId":66,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":48,"pricePerShare":4,"rawFilingUrl":40,"shares":63,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":35,"filingId":69,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":63,"sharesOwnedAfter":64,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":35,"filingId":71,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":48,"pricePerShare":4,"rawFilingUrl":40,"shares":63,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":35,"filingId":74,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":63,"sharesOwnedAfter":64,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":35,"filingId":76,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":48,"pricePerShare":4,"rawFilingUrl":40,"shares":63,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":35,"filingId":79,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":48,"pricePerShare":4,"rawFilingUrl":40,"shares":80,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":35,"filingId":83,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":80,"sharesOwnedAfter":80,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":35,"filingId":85,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":48,"pricePerShare":4,"rawFilingUrl":40,"shares":86,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":35,"filingId":89,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":86,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":35,"filingId":91,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":48,"pricePerShare":4,"rawFilingUrl":40,"shares":86,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":35,"filingId":94,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":86,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":96,"filingId":97,"formType":98,"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":99,"ownerTitle":100,"ownershipType":48,"pricePerShare":4,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":104,"transactionDate":105},{"cik":29,"filedAt":96,"filingId":108,"formType":98,"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":109,"ownerTitle":100,"ownershipType":48,"pricePerShare":4,"rawFilingUrl":110,"shares":102,"sharesOwnedAfter":111,"totalValue":4,"transactionCode":104,"transactionDate":105},{"cik":29,"filedAt":96,"filingId":113,"formType":98,"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":114,"ownerTitle":100,"ownershipType":48,"pricePerShare":4,"rawFilingUrl":115,"shares":102,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":104,"transactionDate":105},{"cik":29,"filedAt":96,"filingId":118,"formType":98,"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":119,"ownerTitle":100,"ownershipType":48,"pricePerShare":4,"rawFilingUrl":120,"shares":102,"sharesOwnedAfter":121,"totalValue":4,"transactionCode":104,"transactionDate":105},{"cik":29,"filedAt":96,"filingId":123,"formType":98,"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":100,"ownershipType":48,"pricePerShare":4,"rawFilingUrl":125,"shares":102,"sharesOwnedAfter":126,"totalValue":4,"transactionCode":104,"transactionDate":105},[207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1010,1013,1016,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1321,1324,1327,1330,1333,1336,1339,1342,1345,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1447,1449,1452,1455,1458,1460,1463,1466,1469,1472,1475,1478,1481,1484,1487,1489,1492,1495,1498,1501,1504,1507,1510,1513,1516,1519,1522,1525,1528,1531,1534,1537,1540,1543,1546,1549,1551,1554,1557,1560,1563,1566,1569,1572],{"date":208,"close":209},"2021-07-30",160.41000366210938,{"date":211,"close":212},"2021-08-06",152.77000427246094,{"date":214,"close":215},"2021-08-13",149.38999938964844,{"date":217,"close":218},"2021-08-20",153.38999938964844,{"date":220,"close":221},"2021-08-27",156.7899932861328,{"date":223,"close":224},"2021-09-03",156.22000122070312,{"date":226,"close":227},"2021-09-10",147.42999267578125,{"date":229,"close":230},"2021-09-17",145.9199981689453,{"date":232,"close":233},"2021-09-24",144.75999450683594,{"date":235,"close":236},"2021-10-01",138.8300018310547,{"date":238,"close":239},"2021-10-08",130.42999267578125,{"date":241,"close":242},"2021-10-15",133.02000427246094,{"date":244,"close":245},"2021-10-22",135.6199951171875,{"date":247,"close":248},"2021-10-29",124.0999984741211,{"date":250,"close":251},"2021-11-05",129.8800048828125,{"date":253,"close":254},"2021-11-12",130.83999633789062,{"date":256,"close":257},"2021-11-19",123.9800033569336,{"date":259,"close":260},"2021-11-26",124.36000061035156,{"date":262,"close":263},"2021-12-03",121.63999938964844,{"date":265,"close":266},"2021-12-10",128.39999389648438,{"date":268,"close":269},"2021-12-17",127.80000305175781,{"date":271,"close":272},"2021-12-23",128.1300048828125,{"date":274,"close":275},"2021-12-31",129.66000366210938,{"date":277,"close":278},"2022-01-07",131.97000122070312,{"date":280,"close":281},"2022-01-14",133.6699981689453,{"date":283,"close":284},"2022-01-21",128.35000610351562,{"date":286,"close":287},"2022-01-28",129.77999877929688,{"date":289,"close":290},"2022-02-04",129.80999755859375,{"date":292,"close":293},"2022-02-11",132.58999633789062,{"date":295,"close":296},"2022-02-18",134.7899932861328,{"date":298,"close":299},"2022-02-25",144.82000732421875,{"date":301,"close":302},"2022-03-04",149.4600067138672,{"date":304,"close":305},"2022-03-11",150.66000366210938,{"date":307,"close":308},"2022-03-18",146.7899932861328,{"date":310,"close":311},"2022-03-25",148.08999633789062,{"date":313,"close":314},"2022-04-01",144.17999267578125,{"date":316,"close":317},"2022-04-08",146,{"date":319,"close":320},"2022-04-14",151.13999938964844,{"date":322,"close":323},"2022-04-22",132.92999267578125,{"date":325,"close":326},"2022-04-29",122.52999877929688,{"date":328,"close":269},"2022-05-06",{"date":330,"close":331},"2022-05-13",124.66000366210938,{"date":333,"close":334},"2022-05-20",120.93000030517578,{"date":336,"close":337},"2022-05-27",124.95999908447266,{"date":339,"close":340},"2022-06-03",121.16999816894531,{"date":342,"close":343},"2022-06-10",114.75,{"date":345,"close":346},"2022-06-17",103.79000091552734,{"date":348,"close":349},"2022-06-24",108.7699966430664,{"date":351,"close":352},"2022-07-01",105.97000122070312,{"date":354,"close":355},"2022-07-08",103.44000244140625,{"date":357,"close":358},"2022-07-15",103.05000305175781,{"date":360,"close":361},"2022-07-22",110.98999786376953,{"date":363,"close":364},"2022-07-29",112.47000122070312,{"date":366,"close":367},"2022-08-05",110.3499984741211,{"date":369,"close":370},"2022-08-12",111.95999908447266,{"date":372,"close":373},"2022-08-19",107.9800033569336,{"date":375,"close":376},"2022-08-26",101.47000122070312,{"date":378,"close":379},"2022-09-02",96.95999908447266,{"date":381,"close":382},"2022-09-09",103.01000213623047,{"date":384,"close":385},"2022-09-16",98.9800033569336,{"date":387,"close":388},"2022-09-23",91.75,{"date":390,"close":391},"2022-09-30",88.18000030517578,{"date":393,"close":394},"2022-10-07",91.43000030517578,{"date":396,"close":397},"2022-10-14",91.54000091552734,{"date":399,"close":400},"2022-10-21",90,{"date":402,"close":403},"2022-10-28",117.0199966430664,{"date":405,"close":406},"2022-11-04",112.06999969482422,{"date":408,"close":409},"2022-11-11",125,{"date":411,"close":412},"2022-11-18",128.6699981689453,{"date":414,"close":415},"2022-11-25",132.72999572753906,{"date":417,"close":418},"2022-12-02",129.35000610351562,{"date":420,"close":421},"2022-12-09",127.33000183105469,{"date":423,"close":424},"2022-12-16",135.77000427246094,{"date":426,"close":427},"2022-12-23",140.75999450683594,{"date":429,"close":430},"2022-12-30",140.88999938964844,{"date":432,"close":433},"2023-01-06",151.9600067138672,{"date":435,"close":436},"2023-01-13",147.8800048828125,{"date":438,"close":439},"2023-01-20",149.47000122070312,{"date":441,"close":442},"2023-01-27",145.2100067138672,{"date":444,"close":445},"2023-02-03",148.41000366210938,{"date":447,"close":448},"2023-02-10",147.0399932861328,{"date":450,"close":451},"2023-02-17",150.75,{"date":453,"close":454},"2023-02-24",146.9199981689453,{"date":456,"close":457},"2023-03-03",127.12000274658203,{"date":459,"close":460},"2023-03-10",117.68000030517578,{"date":462,"close":463},"2023-03-17",119.27999877929688,{"date":465,"close":466},"2023-03-24",122.62999725341797,{"date":468,"close":469},"2023-03-31",127.0999984741211,{"date":471,"close":472},"2023-04-06",128.0800018310547,{"date":474,"close":475},"2023-04-14",135.97999572753906,{"date":477,"close":478},"2023-04-21",139.97000122070312,{"date":480,"close":481},"2023-04-28",150.35000610351562,{"date":483,"close":484},"2023-05-05",142.8000030517578,{"date":486,"close":487},"2023-05-12",139.52999877929688,{"date":489,"close":490},"2023-05-19",134.6300048828125,{"date":492,"close":493},"2023-05-26",127.9800033569336,{"date":495,"close":496},"2023-06-02",135.4600067138672,{"date":498,"close":499},"2023-06-09",136.3800048828125,{"date":501,"close":502},"2023-06-16",148.6199951171875,{"date":504,"close":505},"2023-06-23",151.42999267578125,{"date":507,"close":508},"2023-06-30",157.77000427246094,{"date":510,"close":511},"2023-07-07",150.9600067138672,{"date":513,"close":514},"2023-07-14",153.67999267578125,{"date":516,"close":517},"2023-07-21",148.50999450683594,{"date":519,"close":520},"2023-07-28",138.74000549316406,{"date":522,"close":523},"2023-08-04",134.36000061035156,{"date":525,"close":526},"2023-08-11",131.52999877929688,{"date":528,"close":529},"2023-08-18",128.55999755859375,{"date":531,"close":532},"2023-08-25",131.25,{"date":534,"close":535},"2023-09-01",134.57000732421875,{"date":537,"close":538},"2023-09-08",131.5,{"date":540,"close":541},"2023-09-15",126.13999938964844,{"date":543,"close":544},"2023-09-22",127.0199966430664,{"date":546,"close":547},"2023-09-29",125.7300033569336,{"date":549,"close":550},"2023-10-06",126.38999938964844,{"date":552,"close":553},"2023-10-13",124.02999877929688,{"date":555,"close":556},"2023-10-20",124.68000030517578,{"date":558,"close":559},"2023-10-27",123.33999633789062,{"date":561,"close":562},"2023-11-03",128.25,{"date":564,"close":565},"2023-11-10",130.22999572753906,{"date":567,"close":568},"2023-11-17",135.9600067138672,{"date":570,"close":571},"2023-11-24",138.72000122070312,{"date":573,"close":574},"2023-12-01",137.6999969482422,{"date":576,"close":577},"2023-12-08",137.4499969482422,{"date":579,"close":580},"2023-12-15",148.8300018310547,{"date":582,"close":583},"2023-12-22",153.0800018310547,{"date":585,"close":586},"2023-12-29",152.44000244140625,{"date":588,"close":589},"2024-01-05",153.6999969482422,{"date":591,"close":592},"2024-01-12",158.58999633789062,{"date":594,"close":595},"2024-01-19",157.80999755859375,{"date":597,"close":598},"2024-01-26",157.57000732421875,{"date":600,"close":601},"2024-02-02",162.72999572753906,{"date":603,"close":604},"2024-02-09",162.3800048828125,{"date":606,"close":607},"2024-02-16",162.16000366210938,{"date":609,"close":610},"2024-02-23",164.30999755859375,{"date":612,"close":613},"2024-03-01",171.1199951171875,{"date":615,"close":616},"2024-03-08",175.69000244140625,{"date":618,"close":619},"2024-03-15",173.89999389648438,{"date":621,"close":622},"2024-03-22",180.49000549316406,{"date":624,"close":625},"2024-03-28",182.4600067138672,{"date":627,"close":628},"2024-04-05",173.42999267578125,{"date":630,"close":631},"2024-04-12",166.7899932861328,{"date":633,"close":634},"2024-04-19",157.47000122070312,{"date":636,"close":637},"2024-04-26",166.05999755859375,{"date":639,"close":640},"2024-05-03",167.6999969482422,{"date":642,"close":643},"2024-05-10",178.08999633789062,{"date":645,"close":646},"2024-05-17",177.6999969482422,{"date":648,"close":649},"2024-05-24",176.3699951171875,{"date":651,"close":652},"2024-05-31",189.8000030517578,{"date":654,"close":655},"2024-06-07",187.52999877929688,{"date":657,"close":658},"2024-06-14",187.85000610351562,{"date":660,"close":661},"2024-06-21",189.10000610351562,{"date":663,"close":664},"2024-06-28",184.92999267578125,{"date":666,"close":667},"2024-07-05",180.92999267578125,{"date":669,"close":670},"2024-07-12",184.42999267578125,{"date":672,"close":673},"2024-07-19",180.82000732421875,{"date":675,"close":676},"2024-07-26",213.69000244140625,{"date":678,"close":679},"2024-08-02",213.2100067138672,{"date":681,"close":682},"2024-08-09",215.22000122070312,{"date":684,"close":685},"2024-08-16",226.44000244140625,{"date":687,"close":688},"2024-08-23",233.13999938964844,{"date":690,"close":691},"2024-08-30",237.97000122070312,{"date":693,"close":694},"2024-09-06",229.14999389648438,{"date":696,"close":697},"2024-09-13",232.55999755859375,{"date":699,"close":700},"2024-09-20",238.02000427246094,{"date":702,"close":703},"2024-09-27",229.9199981689453,{"date":705,"close":706},"2024-10-04",215.67999267578125,{"date":708,"close":709},"2024-10-11",214.3300018310547,{"date":711,"close":712},"2024-10-18",236.6699981689453,{"date":714,"close":715},"2024-10-25",202.75,{"date":717,"close":718},"2024-11-01",205.25999450683594,{"date":720,"close":721},"2024-11-08",207.5,{"date":723,"close":724},"2024-11-15",201.69000244140625,{"date":726,"close":727},"2024-11-22",197.94000244140625,{"date":729,"close":730},"2024-11-29",205,{"date":732,"close":733},"2024-12-06",194.22000122070312,{"date":735,"close":736},"2024-12-13",187.39999389648438,{"date":738,"close":739},"2024-12-20",180.11000061035156,{"date":741,"close":742},"2024-12-27",180.4600067138672,{"date":744,"close":745},"2025-01-03",178.88999938964844,{"date":747,"close":748},"2025-01-10",182.92999267578125,{"date":750,"close":751},"2025-01-17",184.8000030517578,{"date":753,"close":754},"2025-01-24",185.77000427246094,{"date":756,"close":757},"2025-01-31",188.55999755859375,{"date":759,"close":760},"2025-02-07",187.92999267578125,{"date":762,"close":763},"2025-02-14",181.5399932861328,{"date":765,"close":766},"2025-02-21",180.02999877929688,{"date":768,"close":769},"2025-02-28",175.25,{"date":771,"close":772},"2025-03-07",172.66000366210938,{"date":774,"close":775},"2025-03-14",167.6699981689453,{"date":777,"close":778},"2025-03-21",174.13999938964844,{"date":780,"close":781},"2025-03-28",186.17999267578125,{"date":783,"close":784},"2025-04-04",174.52999877929688,{"date":786,"close":787},"2025-04-11",175.41000366210938,{"date":789,"close":790},"2025-04-17",174.8000030517578,{"date":792,"close":793},"2025-04-25",171.67999267578125,{"date":795,"close":796},"2025-05-02",178.74000549316406,{"date":798,"close":799},"2025-05-09",181.77999877929688,{"date":801,"close":727},"2025-05-16",{"date":803,"close":804},"2025-05-23",186.2100067138672,{"date":806,"close":807},"2025-05-30",190.35000610351562,{"date":809,"close":810},"2025-06-06",189.38999938964844,{"date":812,"close":813},"2025-06-13",171.07000732421875,{"date":815,"close":816},"2025-06-20",171.6999969482422,{"date":818,"close":819},"2025-06-27",178.0800018310547,{"date":821,"close":822},"2025-07-03",184.52999877929688,{"date":824,"close":825},"2025-07-11",182.52000427246094,{"date":827,"close":828},"2025-07-18",168.94000244140625,{"date":830,"close":831},"2025-07-22",162.67999267578125,{"date":833,"close":834},"2025-07-23",164.82000732421875,{"date":836,"close":837},"2025-07-24",155.4600067138672,{"date":839,"close":840},"2025-07-25",155.60000610351562,{"date":842,"close":843},"2025-07-28",154.9499969482422,{"date":845,"close":846},"2025-07-29",162.82000732421875,{"date":848,"close":849},"2025-07-30",165.44000244140625,{"date":851,"close":852},"2025-07-31",166.4499969482422,{"date":854,"close":855},"2025-08-01",162.97999572753906,{"date":857,"close":858},"2025-08-04",164.67999267578125,{"date":860,"close":861},"2025-08-05",164.6999969482422,{"date":863,"close":864},"2025-08-06",163.47999572753906,{"date":866,"close":867},"2025-08-07",169.02000427246094,{"date":869,"close":870},"2025-08-08",172.3000030517578,{"date":872,"close":873},"2025-08-11",171.66000366210938,{"date":875,"close":876},"2025-08-12",175.2100067138672,{"date":878,"close":879},"2025-08-13",178.50999450683594,{"date":881,"close":796},"2025-08-14",{"date":883,"close":884},"2025-08-15",178.47000122070312,{"date":886,"close":887},"2025-08-18",177.61000061035156,{"date":889,"close":890},"2025-08-19",182.55999755859375,{"date":892,"close":893},"2025-08-20",184.6999969482422,{"date":895,"close":896},"2025-08-21",183.9499969482422,{"date":898,"close":899},"2025-08-22",185.5800018310547,{"date":901,"close":902},"2025-08-25",183.8800048828125,{"date":904,"close":905},"2025-08-26",181.4499969482422,{"date":907,"close":908},"2025-08-27",182.41000366210938,{"date":910,"close":911},"2025-08-28",181.22000122070312,{"date":913,"close":914},"2025-08-29",181.5800018310547,{"date":916,"close":917},"2025-09-02",181.50999450683594,{"date":919,"close":920},"2025-09-03",181.57000732421875,{"date":922,"close":923},"2025-09-04",185.67999267578125,{"date":925,"close":926},"2025-09-05",190.1199951171875,{"date":928,"close":929},"2025-09-08",185.75999450683594,{"date":931,"close":932},"2025-09-09",186.42999267578125,{"date":934,"close":935},"2025-09-10",186.05999755859375,{"date":937,"close":938},"2025-09-11",190.7899932861328,{"date":940,"close":941},"2025-09-12",191.72000122070312,{"date":943,"close":944},"2025-09-15",189.5800018310547,{"date":946,"close":947},"2025-09-16",186.25999450683594,{"date":949,"close":950},"2025-09-17",187.38999938964844,{"date":952,"close":953},"2025-09-18",188.11000061035156,{"date":955,"close":956},"2025-09-19",188.63999938964844,{"date":958,"close":959},"2025-09-22",194.16000366210938,{"date":961,"close":962},"2025-09-23",194.72000122070312,{"date":964,"close":965},"2025-09-24",199.6999969482422,{"date":967,"close":968},"2025-09-25",197.6199951171875,{"date":970,"close":971},"2025-09-26",200.85000610351562,{"date":973,"close":974},"2025-09-29",201.07000732421875,{"date":976,"close":977},"2025-09-30",204.44000244140625,{"date":979,"close":980},"2025-10-01",203.50999450683594,{"date":982,"close":983},"2025-10-02",205.5399932861328,{"date":985,"close":986},"2025-10-03",207.24000549316406,{"date":988,"close":989},"2025-10-06",206.83999633789062,{"date":991,"close":992},"2025-10-07",209.6999969482422,{"date":994,"close":995},"2025-10-08",205.1999969482422,{"date":997,"close":998},"2025-10-09",201.60000610351562,{"date":1000,"close":1001},"2025-10-10",196.11000061035156,{"date":1003,"close":1004},"2025-10-13",197.75999450683594,{"date":1006,"close":1007},"2025-10-14",203.80999755859375,{"date":1009,"close":730},"2025-10-15",{"date":1011,"close":1012},"2025-10-16",204.24000549316406,{"date":1014,"close":1015},"2025-10-17",204.55999755859375,{"date":1017,"close":986},"2025-10-20",{"date":1019,"close":1020},"2025-10-21",206.8000030517578,{"date":1022,"close":1023},"2025-10-22",210.39999389648438,{"date":1025,"close":1026},"2025-10-23",208.6300048828125,{"date":1028,"close":1029},"2025-10-24",210.67999267578125,{"date":1031,"close":1032},"2025-10-27",214.02999877929688,{"date":1034,"close":1035},"2025-10-28",219.32000732421875,{"date":1037,"close":1038},"2025-10-29",225.3000030517578,{"date":1040,"close":1041},"2025-10-30",218.69000244140625,{"date":1043,"close":1044},"2025-10-31",217.00999450683594,{"date":1046,"close":1047},"2025-11-03",220.6999969482422,{"date":1049,"close":1050},"2025-11-04",224.19000244140625,{"date":1052,"close":1053},"2025-11-05",227.9499969482422,{"date":1055,"close":1056},"2025-11-06",226.38999938964844,{"date":1058,"close":1059},"2025-11-07",229.22999572753906,{"date":1061,"close":1062},"2025-11-10",222.63999938964844,{"date":1064,"close":1065},"2025-11-11",224.41000366210938,{"date":1067,"close":1068},"2025-11-12",228.4199981689453,{"date":1070,"close":1071},"2025-11-13",227.57000732421875,{"date":1073,"close":1074},"2025-11-14",225.0399932861328,{"date":1076,"close":1077},"2025-11-17",226.5,{"date":1079,"close":1080},"2025-11-18",228.83999633789062,{"date":1082,"close":1083},"2025-11-19",227.94000244140625,{"date":1085,"close":1086},"2025-11-20",225.3800048828125,{"date":1088,"close":1089},"2025-11-21",231.9199981689453,{"date":1091,"close":1092},"2025-11-24",236.9499969482422,{"date":1094,"close":1095},"2025-11-25",243.74000549316406,{"date":1097,"close":1098},"2025-11-26",244.17999267578125,{"date":1100,"close":1101},"2025-11-28",243.6300048828125,{"date":1103,"close":1104},"2025-12-01",239.42999267578125,{"date":1106,"close":1107},"2025-12-02",238.67999267578125,{"date":1109,"close":1110},"2025-12-03",230.14999389648438,{"date":1112,"close":1113},"2025-12-04",230.58999633789062,{"date":1115,"close":1116},"2025-12-05",231.0800018310547,{"date":1118,"close":1119},"2025-12-08",226.1300048828125,{"date":1121,"close":1122},"2025-12-09",225.35000610351562,{"date":1124,"close":1125},"2025-12-10",222.85000610351562,{"date":1127,"close":1128},"2025-12-11",224.5800018310547,{"date":1130,"close":1131},"2025-12-12",222.60000610351562,{"date":1133,"close":1134},"2025-12-15",223.8699951171875,{"date":1136,"close":1062},"2025-12-16",{"date":1138,"close":1139},"2025-12-17",224.89999389648438,{"date":1141,"close":1142},"2025-12-18",224.74000549316406,{"date":1144,"close":1145},"2025-12-19",227.4600067138672,{"date":1147,"close":1148},"2025-12-22",226.63999938964844,{"date":1150,"close":1151},"2025-12-23",227.27000427246094,{"date":1153,"close":1154},"2025-12-24",227.0800018310547,{"date":1156,"close":1157},"2025-12-26",227.63999938964844,{"date":1159,"close":1160},"2025-12-29",226.11000061035156,{"date":1162,"close":1163},"2025-12-30",225.05999755859375,{"date":1165,"close":1166},"2025-12-31",218.02000427246094,{"date":1168,"close":1169},"2026-01-02",219.8800048828125,{"date":1171,"close":1172},"2026-01-05",222.8699951171875,{"date":1174,"close":1175},"2026-01-06",221.74000549316406,{"date":1177,"close":1178},"2026-01-07",208.38999938964844,{"date":1180,"close":1181},"2026-01-08",211.13999938964844,{"date":1183,"close":1184},"2026-01-09",207.02999877929688,{"date":1186,"close":1187},"2026-01-12",205.9600067138672,{"date":1189,"close":1190},"2026-01-13",201.80999755859375,{"date":1192,"close":1193},"2026-01-14",199.22000122070312,{"date":1195,"close":1196},"2026-01-15",204.19000244140625,{"date":1198,"close":1199},"2026-01-16",199.8800048828125,{"date":1201,"close":1202},"2026-01-20",199.8699951171875,{"date":1204,"close":1205},"2026-01-21",203.67999267578125,{"date":1207,"close":1208},"2026-01-22",205.7100067138672,{"date":1210,"close":1211},"2026-01-23",205.08999633789062,{"date":1213,"close":1214},"2026-01-26",206.10000610351562,{"date":1216,"close":1217},"2026-01-27",202.63999938964844,{"date":1219,"close":1220},"2026-01-28",203.02000427246094,{"date":1222,"close":1223},"2026-01-29",200.1300048828125,{"date":1225,"close":1226},"2026-01-30",201.25999450683594,{"date":1228,"close":1229},"2026-02-02",201.86000061035156,{"date":1231,"close":1232},"2026-02-03",206.97999572753906,{"date":1234,"close":1235},"2026-02-04",206.4600067138672,{"date":1237,"close":1238},"2026-02-05",216.47000122070312,{"date":1240,"close":1241},"2026-02-06",218.55999755859375,{"date":1243,"close":1244},"2026-02-09",212.94000244140625,{"date":1246,"close":1247},"2026-02-10",212.77999877929688,{"date":1249,"close":1250},"2026-02-11",231.32000732421875,{"date":1252,"close":1253},"2026-02-12",234.0500030517578,{"date":1255,"close":1256},"2026-02-13",234.80999755859375,{"date":1258,"close":1259},"2026-02-17",235.1199951171875,{"date":1261,"close":1262},"2026-02-18",235.2899932861328,{"date":1264,"close":1265},"2026-02-19",230,{"date":1267,"close":1268},"2026-02-20",230.49000549316406,{"date":1270,"close":1271},"2026-02-23",232.60000610351562,{"date":1273,"close":1274},"2026-02-24",229.97999572753906,{"date":1276,"close":1277},"2026-02-25",230.72999572753906,{"date":1279,"close":1280},"2026-02-26",204.3300018310547,{"date":1282,"close":1214},"2026-02-27",{"date":1284,"close":1285},"2026-03-02",206.4199981689453,{"date":1287,"close":1288},"2026-03-03",204.85000610351562,{"date":1290,"close":1291},"2026-03-04",202.30999755859375,{"date":1293,"close":1294},"2026-03-05",196.9600067138672,{"date":1296,"close":1297},"2026-03-06",192.64999389648438,{"date":1299,"close":1300},"2026-03-09",190.52999877929688,{"date":1302,"close":1303},"2026-03-10",186.52999877929688,{"date":1305,"close":1306},"2026-03-11",186.24000549316406,{"date":1308,"close":1309},"2026-03-12",190.49000549316406,{"date":1311,"close":1312},"2026-03-13",192.4199981689453,{"date":1314,"close":1315},"2026-03-16",193.47000122070312,{"date":1317,"close":1318},"2026-03-17",193.4600067138672,{"date":1320,"close":944},"2026-03-18",{"date":1322,"close":1323},"2026-03-19",187.22000122070312,{"date":1325,"close":1326},"2026-03-20",185.82000732421875,{"date":1328,"close":1329},"2026-03-23",188.08999633789062,{"date":1331,"close":1332},"2026-03-24",185.9199981689453,{"date":1334,"close":1335},"2026-03-25",186.72000122070312,{"date":1337,"close":1338},"2026-03-26",185.08999633789062,{"date":1340,"close":1341},"2026-03-27",184.0399932861328,{"date":1343,"close":1344},"2026-03-30",182.10000610351562,{"date":157,"close":1346},178.97000122070312,{"date":1348,"close":1349},"2026-04-01",177.94000244140625,{"date":1351,"close":1352},"2026-04-02",176.6999969482422,{"date":1354,"close":1355},"2026-04-06",181.3300018310547,{"date":1357,"close":1358},"2026-04-07",180.61000061035156,{"date":1360,"close":1361},"2026-04-08",186.75999450683594,{"date":1363,"close":1364},"2026-04-09",187.8800048828125,{"date":1366,"close":1367},"2026-04-10",180.77999877929688,{"date":1369,"close":1370},"2026-04-13",183.1999969482422,{"date":1372,"close":1373},"2026-04-14",181.9499969482422,{"date":1375,"close":1376},"2026-04-15",180.14999389648438,{"date":1378,"close":1379},"2026-04-16",178.72999572753906,{"date":1381,"close":908},"2026-04-17",{"date":1383,"close":1384},"2026-04-20",179.72000122070312,{"date":1386,"close":1387},"2026-04-21",178.5500030517578,{"date":1389,"close":1390},"2026-04-22",180.72000122070312,{"date":1392,"close":1393},"2026-04-23",181.17999267578125,{"date":1395,"close":1396},"2026-04-24",174.35000610351562,{"date":1398,"close":1399},"2026-04-27",179.50999450683594,{"date":1401,"close":1402},"2026-04-28",162.5399932861328,{"date":1404,"close":1405},"2026-04-29",167.97000122070312,{"date":1407,"close":1408},"2026-04-30",168.27000427246094,{"date":1410,"close":1411},"2026-05-01",167,{"date":1413,"close":1414},"2026-05-04",166.07000732421875,{"date":1416,"close":1417},"2026-05-05",165.39999389648438,{"date":1419,"close":1420},"2026-05-06",168.49000549316406,{"date":1422,"close":1423},"2026-05-07",170.55999755859375,{"date":1425,"close":1426},"2026-05-08",169.9600067138672,{"date":1428,"close":1429},"2026-05-11",168.22999572753906,{"date":1431,"close":1432},"2026-05-12",169.6300048828125,{"date":1434,"close":1435},"2026-05-13",171.00999450683594,{"date":1437,"close":1438},"2026-05-14",170.6699981689453,{"date":1440,"close":1441},"2026-05-15",168.63999938964844,{"date":1443,"close":1444},"2026-05-18",169.27000427246094,{"date":1446,"close":852},"2026-05-19",{"date":105,"close":1448},164.32000732421875,{"date":1450,"close":1451},"2026-05-21",162.4499969482422,{"date":1453,"close":1454},"2026-05-22",157.8000030517578,{"date":1456,"close":1457},"2026-05-26",156.6300048828125,{"date":43,"close":1459},154.2899932861328,{"date":1461,"close":1462},"2026-05-28",150.1199951171875,{"date":1464,"close":1465},"2026-05-29",146.11000061035156,{"date":1467,"close":1468},"2026-06-01",144.69000244140625,{"date":1470,"close":1471},"2026-06-02",142.5500030517578,{"date":1473,"close":1474},"2026-06-03",145.97999572753906,{"date":1476,"close":1477},"2026-06-04",142.72000122070312,{"date":1479,"close":1480},"2026-06-05",145.1699981689453,{"date":1482,"close":1483},"2026-06-08",142.8699951171875,{"date":1485,"close":1486},"2026-06-09",146.58999633789062,{"date":1488,"close":299},"2026-06-10",{"date":1490,"close":1491},"2026-06-11",146.0500030517578,{"date":1493,"close":1494},"2026-06-12",146.4199981689453,{"date":1496,"close":1497},"2026-06-15",145.97000122070312,{"date":1499,"close":1500},"2026-06-16",146.89999389648438,{"date":1502,"close":1503},"2026-06-17",141.25999450683594,{"date":1505,"close":1506},"2026-06-18",141.1699981689453,{"date":1508,"close":1509},"2026-06-22",142.63999938964844,{"date":1511,"close":1512},"2026-06-23",145.85000610351562,{"date":1514,"close":1515},"2026-06-24",145.41000366210938,{"date":1517,"close":1518},"2026-06-25",144.4600067138672,{"date":1520,"close":1521},"2026-06-26",145.69000244140625,{"date":1523,"close":1524},"2026-06-29",147.02000427246094,{"date":1526,"close":1527},"2026-06-30",148.69000244140625,{"date":1529,"close":1530},"2026-07-01",150.5800018310547,{"date":1532,"close":1533},"2026-07-02",158.3300018310547,{"date":1535,"close":1536},"2026-07-06",158.0500030517578,{"date":1538,"close":1539},"2026-07-07",161.25999450683594,{"date":1541,"close":1542},"2026-07-08",156.42999267578125,{"date":1544,"close":1545},"2026-07-09",155.1999969482422,{"date":1547,"close":1548},"2026-07-10",155.57000732421875,{"date":1550,"close":212},"2026-07-13",{"date":1552,"close":1553},"2026-07-14",144.22999572753906,{"date":1555,"close":1556},"2026-07-15",148.02000427246094,{"date":1558,"close":1559},"2026-07-16",153.5399932861328,{"date":1561,"close":1562},"2026-07-17",151.16000366210938,{"date":1564,"close":1565},"2026-07-20",150.63999938964844,{"date":1567,"close":1568},"2026-07-21",149.91000366210938,{"date":1570,"close":1571},"2026-07-22",149.33999633789062,{"date":155,"close":1573},151.27000427246094,{"count":159,"fetchedAt":1575,"source":150},"2026-07-25T00:15:40.779Z",1784938540720]