[{"data":1,"prerenderedAt":1530},["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-ANGI":25,"$f9Gpxd5SDIKYiMwEm6hlfIhgYoV0e8GNHBu8Mg8e9Lkc":26,"ticker-mcap-ANGI":180,"ticker-profile-ANGI":190,"ticker-earnings-ANGI":204,"ticker-congress-ANGI":208},{"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":176},{"identity":28,"transactions":33,"sectorSlug":156,"relatedTickers":157},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1705110","Angi Inc.","Services","ANGI",[34,47,54,63,72,76,81,84,87,94,99,103,108,112,117,123,128,132,137,143,148,151],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":25,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-23T00:01:30.000Z","0001705110-26-000068-0","Welch Suzy","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1717465\u002F000170511026000068\u002F0001705110-26-000068-index.htm",2580,21583,"M","2026-06-20","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":48,"filingId":49,"formType":50,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":52,"shares":41,"sharesOwnedAfter":53,"totalValue":25,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-22T00:00:00.000Z","0001705110-26-000067-0","4","Philips Jeremy","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1536014\u002F000170511026000067\u002F0001705110-26-000067-index.htm",14787,{"cik":29,"filedAt":55,"filingId":56,"formType":50,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":58,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":61,"totalValue":25,"transactionCode":43,"transactionDate":62,"intentLabel":45,"signalQuality":46},"2026-03-03T00:00:00.000Z","0001705110-26-000019-0","Russakoff Andrew","CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1933705\u002F000170511026000019\u002F0001705110-26-000019-index.htm",10000,77929,"2026-03-01",{"cik":29,"filedAt":55,"filingId":64,"formType":50,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":58,"ownershipType":39,"pricePerShare":65,"rawFilingUrl":59,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":69,"transactionDate":62,"intentLabel":70,"signalQuality":71},"0001705110-26-000019-1",7.78,3605,74324,28046.9,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":55,"filingId":73,"formType":50,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":58,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":59,"shares":74,"sharesOwnedAfter":75,"totalValue":25,"transactionCode":43,"transactionDate":62,"intentLabel":45,"signalQuality":46},"0001705110-26-000019-2",3334,77658,{"cik":29,"filedAt":55,"filingId":77,"formType":50,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":58,"ownershipType":39,"pricePerShare":65,"rawFilingUrl":59,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":69,"transactionDate":62,"intentLabel":70,"signalQuality":71},"0001705110-26-000019-3",1202,76456,9351.56,{"cik":29,"filedAt":55,"filingId":82,"formType":50,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":58,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":83,"totalValue":25,"transactionCode":43,"transactionDate":62,"intentLabel":45,"signalQuality":46},"0001705110-26-000019-4",86456,{"cik":29,"filedAt":55,"filingId":85,"formType":50,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":58,"ownershipType":39,"pricePerShare":65,"rawFilingUrl":59,"shares":66,"sharesOwnedAfter":86,"totalValue":68,"transactionCode":69,"transactionDate":62,"intentLabel":70,"signalQuality":71},"0001705110-26-000019-5",82851,{"cik":29,"filedAt":55,"filingId":88,"formType":50,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":25,"transactionCode":43,"transactionDate":62,"intentLabel":45,"signalQuality":46},"0001705110-26-000021-0","Boon Kris","Chief Product Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2064138\u002F000170511026000021\u002F0001705110-26-000021-index.htm",5000,15183,{"cik":29,"filedAt":55,"filingId":95,"formType":50,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":39,"pricePerShare":65,"rawFilingUrl":91,"shares":96,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":69,"transactionDate":62,"intentLabel":70,"signalQuality":71},"0001705110-26-000021-1",2475,12708,19255.5,{"cik":29,"filedAt":55,"filingId":100,"formType":50,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":91,"shares":101,"sharesOwnedAfter":102,"totalValue":25,"transactionCode":43,"transactionDate":62,"intentLabel":45,"signalQuality":46},"0001705110-26-000021-2",5381,18089,{"cik":29,"filedAt":55,"filingId":104,"formType":50,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":39,"pricePerShare":65,"rawFilingUrl":91,"shares":105,"sharesOwnedAfter":106,"totalValue":107,"transactionCode":69,"transactionDate":62,"intentLabel":70,"signalQuality":71},"0001705110-26-000021-3",2664,15425,20725.920000000002,{"cik":29,"filedAt":55,"filingId":109,"formType":50,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":91,"shares":110,"sharesOwnedAfter":111,"totalValue":25,"transactionCode":43,"transactionDate":62,"intentLabel":45,"signalQuality":46},"0001705110-26-000021-4",22500,37925,{"cik":29,"filedAt":55,"filingId":113,"formType":50,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":39,"pricePerShare":65,"rawFilingUrl":91,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":69,"transactionDate":62,"intentLabel":70,"signalQuality":71},"0001705110-26-000021-5",11138,26787,86653.64,{"cik":29,"filedAt":55,"filingId":118,"formType":50,"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":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":25,"transactionCode":43,"transactionDate":62,"intentLabel":45,"signalQuality":46},"0001705110-26-000018-0","Hicks Bowman Angela R.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1534094\u002F000170511026000018\u002F0001705110-26-000018-index.htm",2000,29390,{"cik":29,"filedAt":55,"filingId":124,"formType":50,"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":38,"ownershipType":39,"pricePerShare":65,"rawFilingUrl":120,"shares":125,"sharesOwnedAfter":126,"totalValue":127,"transactionCode":69,"transactionDate":62,"intentLabel":70,"signalQuality":71},"0001705110-26-000018-1",568,28822,4419.04,{"cik":29,"filedAt":55,"filingId":129,"formType":50,"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":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":120,"shares":130,"sharesOwnedAfter":131,"totalValue":25,"transactionCode":43,"transactionDate":62,"intentLabel":45,"signalQuality":46},"0001705110-26-000018-2",1000,29822,{"cik":29,"filedAt":55,"filingId":133,"formType":50,"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":38,"ownershipType":39,"pricePerShare":65,"rawFilingUrl":120,"shares":134,"sharesOwnedAfter":135,"totalValue":136,"transactionCode":69,"transactionDate":62,"intentLabel":70,"signalQuality":71},"0001705110-26-000018-3",284,29538,2209.52,{"cik":29,"filedAt":55,"filingId":138,"formType":50,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":139,"ownerTitle":140,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":141,"shares":74,"sharesOwnedAfter":142,"totalValue":25,"transactionCode":43,"transactionDate":62,"intentLabel":45,"signalQuality":46},"0001705110-26-000016-0","Shaw Shannon","Chief Legal Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1572325\u002F000170511026000016\u002F0001705110-26-000016-index.htm",58933,{"cik":29,"filedAt":55,"filingId":144,"formType":50,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":139,"ownerTitle":140,"ownershipType":39,"pricePerShare":65,"rawFilingUrl":141,"shares":145,"sharesOwnedAfter":146,"totalValue":147,"transactionCode":69,"transactionDate":62,"intentLabel":70,"signalQuality":71},"0001705110-26-000016-1",978,57955,7608.84,{"cik":29,"filedAt":55,"filingId":149,"formType":50,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":139,"ownerTitle":140,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":141,"shares":92,"sharesOwnedAfter":150,"totalValue":25,"transactionCode":43,"transactionDate":62,"intentLabel":45,"signalQuality":46},"0001705110-26-000016-2",62955,{"cik":29,"filedAt":55,"filingId":152,"formType":50,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":139,"ownerTitle":140,"ownershipType":39,"pricePerShare":65,"rawFilingUrl":141,"shares":153,"sharesOwnedAfter":154,"totalValue":155,"transactionCode":69,"transactionDate":62,"intentLabel":70,"signalQuality":71},"0001705110-26-000016-3",1466,61489,11405.48,"services",[158,161,164,167,170,173],{"ticker":159,"issuerName":160},"SE","Sea Ltd",{"ticker":162,"issuerName":163},"APP","AppLovin Corp",{"ticker":165,"issuerName":166},"UBER","Uber Technologies, Inc",{"ticker":168,"issuerName":169},"GOOGL","Alphabet Inc.",{"ticker":171,"issuerName":172},"DASH","DoorDash, Inc.",{"ticker":174,"issuerName":175},"NFLX","NETFLIX INC",{"count":177,"fetchedAt":178,"source":179},22,"2026-08-03T00:09:33.978Z","sqlite",{"data":181,"meta":187},{"value":182,"quality":183,"closeDate":184,"ageDays":185,"sharesAsOf":186},227260313.87329102,"fresh","2026-07-30",4,"2026-03-31",{"count":188,"fetchedAt":189,"source":179},1,"2026-08-03T00:09:33.979Z",{"data":191,"meta":203},{"ticker":32,"ceo":192,"industry":193,"fullTimeEmployees":194,"ipoDate":195,"country":196,"state":197,"city":198,"website":199,"exchangeShort":25,"marketCap":25,"beta":200,"range52w":201,"fetchedAt":202},"Jeffrey W. Kip","Internet Content & Information",2800,"2011-11-17","US","CO","Denver","https:\u002F\u002Fwww.angi.com",1.621,"4.53-19.42","2026-06-23T01:00:39.995Z",{"count":188,"fetchedAt":189,"source":179},{"data":205,"meta":207},{"ticker":32,"points":206},[],{"count":188,"fetchedAt":189,"source":179},{"data":209,"meta":1528},{"congressTrades":210,"insiderTrades":211,"priceHistory":234,"ticker":32},[],[212,213,214,215,216,217,218,219,220,221,222,223,224,225,226,227,228,229,230,231,232,233],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":25,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":49,"formType":50,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":52,"shares":41,"sharesOwnedAfter":53,"totalValue":25,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":55,"filingId":56,"formType":50,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":58,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":61,"totalValue":25,"transactionCode":43,"transactionDate":62},{"cik":29,"filedAt":55,"filingId":64,"formType":50,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":58,"ownershipType":39,"pricePerShare":65,"rawFilingUrl":59,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":69,"transactionDate":62},{"cik":29,"filedAt":55,"filingId":73,"formType":50,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":58,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":59,"shares":74,"sharesOwnedAfter":75,"totalValue":25,"transactionCode":43,"transactionDate":62},{"cik":29,"filedAt":55,"filingId":77,"formType":50,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":58,"ownershipType":39,"pricePerShare":65,"rawFilingUrl":59,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":69,"transactionDate":62},{"cik":29,"filedAt":55,"filingId":82,"formType":50,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":58,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":83,"totalValue":25,"transactionCode":43,"transactionDate":62},{"cik":29,"filedAt":55,"filingId":85,"formType":50,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":58,"ownershipType":39,"pricePerShare":65,"rawFilingUrl":59,"shares":66,"sharesOwnedAfter":86,"totalValue":68,"transactionCode":69,"transactionDate":62},{"cik":29,"filedAt":55,"filingId":88,"formType":50,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":25,"transactionCode":43,"transactionDate":62},{"cik":29,"filedAt":55,"filingId":95,"formType":50,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":39,"pricePerShare":65,"rawFilingUrl":91,"shares":96,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":69,"transactionDate":62},{"cik":29,"filedAt":55,"filingId":100,"formType":50,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":91,"shares":101,"sharesOwnedAfter":102,"totalValue":25,"transactionCode":43,"transactionDate":62},{"cik":29,"filedAt":55,"filingId":104,"formType":50,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":39,"pricePerShare":65,"rawFilingUrl":91,"shares":105,"sharesOwnedAfter":106,"totalValue":107,"transactionCode":69,"transactionDate":62},{"cik":29,"filedAt":55,"filingId":109,"formType":50,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":91,"shares":110,"sharesOwnedAfter":111,"totalValue":25,"transactionCode":43,"transactionDate":62},{"cik":29,"filedAt":55,"filingId":113,"formType":50,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":39,"pricePerShare":65,"rawFilingUrl":91,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":69,"transactionDate":62},{"cik":29,"filedAt":55,"filingId":118,"formType":50,"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":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":25,"transactionCode":43,"transactionDate":62},{"cik":29,"filedAt":55,"filingId":124,"formType":50,"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":38,"ownershipType":39,"pricePerShare":65,"rawFilingUrl":120,"shares":125,"sharesOwnedAfter":126,"totalValue":127,"transactionCode":69,"transactionDate":62},{"cik":29,"filedAt":55,"filingId":129,"formType":50,"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":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":120,"shares":130,"sharesOwnedAfter":131,"totalValue":25,"transactionCode":43,"transactionDate":62},{"cik":29,"filedAt":55,"filingId":133,"formType":50,"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":38,"ownershipType":39,"pricePerShare":65,"rawFilingUrl":120,"shares":134,"sharesOwnedAfter":135,"totalValue":136,"transactionCode":69,"transactionDate":62},{"cik":29,"filedAt":55,"filingId":138,"formType":50,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":139,"ownerTitle":140,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":141,"shares":74,"sharesOwnedAfter":142,"totalValue":25,"transactionCode":43,"transactionDate":62},{"cik":29,"filedAt":55,"filingId":144,"formType":50,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":139,"ownerTitle":140,"ownershipType":39,"pricePerShare":65,"rawFilingUrl":141,"shares":145,"sharesOwnedAfter":146,"totalValue":147,"transactionCode":69,"transactionDate":62},{"cik":29,"filedAt":55,"filingId":149,"formType":50,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":139,"ownerTitle":140,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":141,"shares":92,"sharesOwnedAfter":150,"totalValue":25,"transactionCode":43,"transactionDate":62},{"cik":29,"filedAt":55,"filingId":152,"formType":50,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":139,"ownerTitle":140,"ownershipType":39,"pricePerShare":65,"rawFilingUrl":141,"shares":153,"sharesOwnedAfter":154,"totalValue":155,"transactionCode":69,"transactionDate":62},[235,238,241,244,247,250,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,427,430,433,436,439,442,445,447,450,453,456,459,462,465,468,471,474,477,480,483,486,488,491,494,497,500,503,505,508,511,513,516,519,522,525,528,530,533,536,538,541,543,546,548,551,554,556,559,562,565,568,570,573,576,579,582,584,586,588,590,593,596,598,600,602,604,606,609,611,614,616,619,621,623,626,628,630,633,635,637,640,642,645,647,649,651,654,657,660,662,665,668,670,673,676,679,682,684,687,690,693,695,698,700,702,704,706,708,711,714,716,719,721,724,727,730,732,735,738,741,744,747,750,753,756,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,850,852,855,858,860,863,865,868,871,874,877,880,883,886,888,890,893,896,899,902,905,908,910,912,914,917,920,922,925,928,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1055,1057,1060,1063,1066,1069,1072,1075,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1142,1145,1148,1151,1154,1156,1158,1161,1164,1167,1170,1172,1175,1178,1181,1184,1187,1190,1193,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1277,1280,1283,1286,1288,1291,1294,1297,1299,1302,1304,1307,1309,1312,1315,1317,1319,1322,1325,1328,1331,1333,1336,1338,1341,1343,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1389,1392,1395,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1477,1480,1483,1486,1489,1492,1494,1497,1500,1503,1506,1508,1510,1513,1516,1519,1522,1524,1526],{"date":236,"close":237},"2021-08-06",112.0999984741211,{"date":239,"close":240},"2021-08-13",103.80000305175781,{"date":242,"close":243},"2021-08-20",102.80000305175781,{"date":245,"close":246},"2021-08-27",105.5,{"date":248,"close":249},"2021-09-03",105.0999984741211,{"date":251,"close":249},"2021-09-10",{"date":253,"close":254},"2021-09-17",122.19999694824219,{"date":256,"close":257},"2021-09-24",144,{"date":259,"close":260},"2021-10-01",128.3000030517578,{"date":262,"close":263},"2021-10-08",121.5999984741211,{"date":265,"close":266},"2021-10-15",131.5,{"date":268,"close":269},"2021-10-22",121,{"date":271,"close":272},"2021-10-29",125.30000305175781,{"date":274,"close":275},"2021-11-05",108.69999694824219,{"date":277,"close":278},"2021-11-12",109.80000305175781,{"date":280,"close":281},"2021-11-19",99.9000015258789,{"date":283,"close":284},"2021-11-26",96.30000305175781,{"date":286,"close":287},"2021-12-03",87.69999694824219,{"date":289,"close":290},"2021-12-10",95.5,{"date":292,"close":293},"2021-12-17",95.69999694824219,{"date":295,"close":296},"2021-12-23",94.30000305175781,{"date":298,"close":299},"2021-12-31",92.0999984741211,{"date":301,"close":302},"2022-01-07",84.30000305175781,{"date":304,"close":305},"2022-01-14",82.0999984741211,{"date":307,"close":308},"2022-01-21",79.5,{"date":310,"close":311},"2022-01-28",78,{"date":313,"close":314},"2022-02-04",82,{"date":316,"close":317},"2022-02-11",86.0999984741211,{"date":319,"close":320},"2022-02-18",66.19999694824219,{"date":322,"close":323},"2022-02-25",69.4000015258789,{"date":325,"close":326},"2022-03-04",61.5,{"date":328,"close":329},"2022-03-11",58.5,{"date":331,"close":326},"2022-03-18",{"date":333,"close":334},"2022-03-25",57.29999923706055,{"date":336,"close":337},"2022-04-01",55.5,{"date":339,"close":340},"2022-04-08",53.599998474121094,{"date":342,"close":343},"2022-04-14",50.599998474121094,{"date":345,"close":346},"2022-04-22",47.29999923706055,{"date":348,"close":349},"2022-04-29",44.099998474121094,{"date":351,"close":352},"2022-05-06",41.099998474121094,{"date":354,"close":355},"2022-05-13",51,{"date":357,"close":358},"2022-05-20",50.099998474121094,{"date":360,"close":361},"2022-05-27",56.79999923706055,{"date":363,"close":364},"2022-06-03",54.5,{"date":366,"close":367},"2022-06-10",46.5,{"date":369,"close":370},"2022-06-17",41.70000076293945,{"date":372,"close":373},"2022-06-24",47.70000076293945,{"date":375,"close":376},"2022-07-01",45.70000076293945,{"date":378,"close":379},"2022-07-08",44.70000076293945,{"date":381,"close":382},"2022-07-15",48.599998474121094,{"date":384,"close":385},"2022-07-22",51.79999923706055,{"date":387,"close":388},"2022-07-29",52,{"date":390,"close":391},"2022-08-05",58.20000076293945,{"date":393,"close":394},"2022-08-12",52.79999923706055,{"date":396,"close":397},"2022-08-19",46.20000076293945,{"date":399,"close":400},"2022-08-26",43.099998474121094,{"date":402,"close":403},"2022-09-02",39,{"date":405,"close":406},"2022-09-09",39.099998474121094,{"date":408,"close":409},"2022-09-16",32,{"date":411,"close":412},"2022-09-23",29.899999618530273,{"date":414,"close":415},"2022-09-30",29.5,{"date":417,"close":418},"2022-10-07",29.200000762939453,{"date":420,"close":421},"2022-10-14",21.399999618530273,{"date":423,"close":424},"2022-10-21",20.899999618530273,{"date":426,"close":421},"2022-10-28",{"date":428,"close":429},"2022-11-04",19.299999237060547,{"date":431,"close":432},"2022-11-11",24.200000762939453,{"date":434,"close":435},"2022-11-18",21.700000762939453,{"date":437,"close":438},"2022-11-25",21.200000762939453,{"date":440,"close":441},"2022-12-02",23.700000762939453,{"date":443,"close":444},"2022-12-09",20.299999237060547,{"date":446,"close":421},"2022-12-16",{"date":448,"close":449},"2022-12-23",22.299999237060547,{"date":451,"close":452},"2022-12-30",23.5,{"date":454,"close":455},"2023-01-06",25.100000381469727,{"date":457,"close":458},"2023-01-13",27.299999237060547,{"date":460,"close":461},"2023-01-20",28.5,{"date":463,"close":464},"2023-01-27",29.399999618530273,{"date":466,"close":467},"2023-02-03",28.299999237060547,{"date":469,"close":470},"2023-02-10",28.899999618530273,{"date":472,"close":473},"2023-02-17",25.5,{"date":475,"close":476},"2023-02-24",24.399999618530273,{"date":478,"close":479},"2023-03-03",25.299999237060547,{"date":481,"close":482},"2023-03-10",22.100000381469727,{"date":484,"close":485},"2023-03-17",21.5,{"date":487,"close":485},"2023-03-24",{"date":489,"close":490},"2023-03-31",22.700000762939453,{"date":492,"close":493},"2023-04-06",21.600000381469727,{"date":495,"close":496},"2023-04-14",21.100000381469727,{"date":498,"close":499},"2023-04-21",20.5,{"date":501,"close":502},"2023-04-28",23,{"date":504,"close":476},"2023-05-05",{"date":506,"close":507},"2023-05-12",31,{"date":509,"close":510},"2023-05-19",31.700000762939453,{"date":512,"close":409},"2023-05-26",{"date":514,"close":515},"2023-06-02",31.399999618530273,{"date":517,"close":518},"2023-06-09",31.899999618530273,{"date":520,"close":521},"2023-06-16",32.5,{"date":523,"close":524},"2023-06-23",32.79999923706055,{"date":526,"close":527},"2023-06-30",33,{"date":529,"close":521},"2023-07-07",{"date":531,"close":532},"2023-07-14",37.599998474121094,{"date":534,"close":535},"2023-07-21",38.900001525878906,{"date":537,"close":535},"2023-07-28",{"date":539,"close":540},"2023-08-04",37,{"date":542,"close":479},"2023-08-11",{"date":544,"close":545},"2023-08-18",23.600000381469727,{"date":547,"close":177},"2023-08-25",{"date":549,"close":550},"2023-09-01",24.799999237060547,{"date":552,"close":553},"2023-09-08",22.799999237060547,{"date":555,"close":177},"2023-09-15",{"date":557,"close":558},"2023-09-22",19.899999618530273,{"date":560,"close":561},"2023-09-29",19.799999237060547,{"date":563,"close":564},"2023-10-06",17.899999618530273,{"date":566,"close":567},"2023-10-13",17.200000762939453,{"date":569,"close":567},"2023-10-20",{"date":571,"close":572},"2023-10-27",15.899999618530273,{"date":574,"close":575},"2023-11-03",16.700000762939453,{"date":577,"close":578},"2023-11-10",17.5,{"date":580,"close":581},"2023-11-17",20.700000762939453,{"date":583,"close":485},"2023-11-24",{"date":585,"close":476},"2023-12-01",{"date":587,"close":550},"2023-12-08",{"date":589,"close":550},"2023-12-15",{"date":591,"close":592},"2023-12-22",25.399999618530273,{"date":594,"close":595},"2023-12-29",24.899999618530273,{"date":597,"close":449},"2024-01-05",{"date":599,"close":553},"2024-01-12",{"date":601,"close":435},"2024-01-19",{"date":603,"close":432},"2024-01-26",{"date":605,"close":5},"2024-02-02",{"date":607,"close":608},"2024-02-09",24.700000762939453,{"date":610,"close":412},"2024-02-16",{"date":612,"close":613},"2024-02-23",28.100000381469727,{"date":615,"close":418},"2024-03-01",{"date":617,"close":618},"2024-03-08",26.899999618530273,{"date":620,"close":473},"2024-03-15",{"date":622,"close":473},"2024-03-22",{"date":624,"close":625},"2024-03-28",26.200000762939453,{"date":627,"close":490},"2024-04-05",{"date":629,"close":493},"2024-04-12",{"date":631,"close":632},"2024-04-19",20.200000762939453,{"date":634,"close":435},"2024-04-26",{"date":636,"close":592},"2024-05-03",{"date":638,"close":639},"2024-05-10",24.299999237060547,{"date":641,"close":482},"2024-05-17",{"date":643,"close":644},"2024-05-24",21.799999237060547,{"date":646,"close":632},"2024-05-31",{"date":648,"close":424},"2024-06-07",{"date":650,"close":558},"2024-06-14",{"date":652,"close":653},"2024-06-21",19.100000381469727,{"date":655,"close":656},"2024-06-28",19.200000762939453,{"date":658,"close":659},"2024-07-05",18.299999237060547,{"date":661,"close":561},"2024-07-12",{"date":663,"close":664},"2024-07-19",22.5,{"date":666,"close":667},"2024-07-26",22.399999618530273,{"date":669,"close":632},"2024-08-02",{"date":671,"close":672},"2024-08-09",25,{"date":674,"close":675},"2024-08-16",25.600000381469727,{"date":677,"close":678},"2024-08-23",26.799999237060547,{"date":680,"close":681},"2024-08-30",27,{"date":683,"close":675},"2024-09-06",{"date":685,"close":686},"2024-09-13",26.399999618530273,{"date":688,"close":689},"2024-09-20",28.799999237060547,{"date":691,"close":692},"2024-09-27",26,{"date":694,"close":595},"2024-10-04",{"date":696,"close":697},"2024-10-11",25.700000762939453,{"date":699,"close":675},"2024-10-18",{"date":701,"close":432},"2024-10-25",{"date":703,"close":452},"2024-11-01",{"date":705,"close":455},"2024-11-08",{"date":707,"close":567},"2024-11-15",{"date":709,"close":710},"2024-11-22",19.700000762939453,{"date":712,"close":713},"2024-11-29",18.600000381469727,{"date":715,"close":561},"2024-12-06",{"date":717,"close":718},"2024-12-13",17.700000762939453,{"date":720,"close":575},"2024-12-20",{"date":722,"close":723},"2024-12-27",16.5,{"date":725,"close":726},"2025-01-03",16.399999618530273,{"date":728,"close":729},"2025-01-10",15.600000381469727,{"date":731,"close":659},"2025-01-17",{"date":733,"close":734},"2025-01-24",18.799999237060547,{"date":736,"close":737},"2025-01-31",18,{"date":739,"close":740},"2025-02-07",17.600000381469727,{"date":742,"close":743},"2025-02-14",18.399999618530273,{"date":745,"close":746},"2025-02-21",17.799999237060547,{"date":748,"close":749},"2025-02-28",16.799999237060547,{"date":751,"close":752},"2025-03-07",16.600000381469727,{"date":754,"close":755},"2025-03-14",15.699999809265137,{"date":757,"close":729},"2025-03-21",{"date":759,"close":760},"2025-03-28",15.920000076293945,{"date":762,"close":763},"2025-04-04",12.199999809265137,{"date":765,"close":766},"2025-04-11",12.399999618530273,{"date":768,"close":769},"2025-04-17",11.600000381469727,{"date":771,"close":772},"2025-04-25",12.319999694824219,{"date":774,"close":775},"2025-05-02",11.789999961853027,{"date":777,"close":778},"2025-05-09",16.100000381469727,{"date":780,"close":781},"2025-05-16",16.3799991607666,{"date":783,"close":784},"2025-05-23",15.5600004196167,{"date":786,"close":787},"2025-05-30",15.649999618530273,{"date":789,"close":790},"2025-06-06",16.489999771118164,{"date":792,"close":793},"2025-06-13",15.4399995803833,{"date":795,"close":796},"2025-06-20",15,{"date":798,"close":799},"2025-06-27",15.760000228881836,{"date":801,"close":802},"2025-07-03",16.739999771118164,{"date":804,"close":805},"2025-07-11",15.970000267028809,{"date":807,"close":808},"2025-07-18",16.049999237060547,{"date":810,"close":811},"2025-07-25",16.959999084472656,{"date":813,"close":814},"2025-07-29",15.949999809265137,{"date":816,"close":817},"2025-07-30",16.010000228881836,{"date":819,"close":820},"2025-07-31",16.219999313354492,{"date":822,"close":823},"2025-08-01",15.859999656677246,{"date":825,"close":826},"2025-08-04",16.290000915527344,{"date":828,"close":829},"2025-08-05",15.670000076293945,{"date":831,"close":832},"2025-08-06",18.260000228881836,{"date":834,"close":835},"2025-08-07",18.899999618530273,{"date":837,"close":838},"2025-08-08",18.170000076293945,{"date":840,"close":841},"2025-08-11",18.059999465942383,{"date":843,"close":844},"2025-08-12",17.59000015258789,{"date":846,"close":847},"2025-08-13",18.3700008392334,{"date":849,"close":838},"2025-08-14",{"date":851,"close":659},"2025-08-15",{"date":853,"close":854},"2025-08-18",18.25,{"date":856,"close":857},"2025-08-19",18.350000381469727,{"date":859,"close":844},"2025-08-20",{"date":861,"close":862},"2025-08-21",17.1299991607666,{"date":864,"close":854},"2025-08-22",{"date":866,"close":867},"2025-08-25",17.81999969482422,{"date":869,"close":870},"2025-08-26",17.309999465942383,{"date":872,"close":873},"2025-08-27",17.489999771118164,{"date":875,"close":876},"2025-08-28",17.549999237060547,{"date":878,"close":879},"2025-08-29",17.719999313354492,{"date":881,"close":882},"2025-09-02",17.559999465942383,{"date":884,"close":885},"2025-09-03",17.850000381469727,{"date":887,"close":564},"2025-09-04",{"date":889,"close":659},"2025-09-05",{"date":891,"close":892},"2025-09-08",18.459999084472656,{"date":894,"close":895},"2025-09-09",18.100000381469727,{"date":897,"close":898},"2025-09-10",17.350000381469727,{"date":900,"close":901},"2025-09-11",17.969999313354492,{"date":903,"close":904},"2025-09-12",17.139999389648438,{"date":906,"close":907},"2025-09-15",17.360000610351562,{"date":909,"close":898},"2025-09-16",{"date":911,"close":879},"2025-09-17",{"date":913,"close":895},"2025-09-18",{"date":915,"close":916},"2025-09-19",18.079999923706055,{"date":918,"close":919},"2025-09-22",17.079999923706055,{"date":921,"close":752},"2025-09-23",{"date":923,"close":924},"2025-09-24",16.59000015258789,{"date":926,"close":927},"2025-09-25",16.649999618530273,{"date":929,"close":802},"2025-09-26",{"date":931,"close":932},"2025-09-29",16.520000457763672,{"date":934,"close":935},"2025-09-30",16.260000228881836,{"date":937,"close":938},"2025-10-01",15.84000015258789,{"date":940,"close":941},"2025-10-02",15.850000381469727,{"date":943,"close":944},"2025-10-03",16.31999969482422,{"date":946,"close":947},"2025-10-06",15.869999885559082,{"date":949,"close":950},"2025-10-07",14.479999542236328,{"date":952,"close":953},"2025-10-08",14.199999809265137,{"date":955,"close":956},"2025-10-09",14.119999885559082,{"date":958,"close":959},"2025-10-10",13.359999656677246,{"date":961,"close":962},"2025-10-13",13.930000305175781,{"date":964,"close":965},"2025-10-14",14.109999656677246,{"date":967,"close":968},"2025-10-15",14.079999923706055,{"date":970,"close":971},"2025-10-16",13.529999732971191,{"date":973,"close":974},"2025-10-17",13.380000114440918,{"date":976,"close":977},"2025-10-20",13.859999656677246,{"date":979,"close":980},"2025-10-21",13.829999923706055,{"date":982,"close":983},"2025-10-22",14.050000190734863,{"date":985,"close":986},"2025-10-23",14.229999542236328,{"date":988,"close":989},"2025-10-24",14.180000305175781,{"date":991,"close":992},"2025-10-27",14.100000381469727,{"date":994,"close":995},"2025-10-28",13.65999984741211,{"date":997,"close":998},"2025-10-29",13.319999694824219,{"date":1000,"close":1001},"2025-10-30",13.260000228881836,{"date":1003,"close":1004},"2025-10-31",13.270000457763672,{"date":1006,"close":1007},"2025-11-03",13.050000190734863,{"date":1009,"close":1010},"2025-11-04",12.869999885559082,{"date":1012,"close":1013},"2025-11-05",11.850000381469727,{"date":1015,"close":1016},"2025-11-06",11.350000381469727,{"date":1018,"close":1019},"2025-11-07",11.289999961853027,{"date":1021,"close":1022},"2025-11-10",11.430000305175781,{"date":1024,"close":1025},"2025-11-11",11.279999732971191,{"date":1027,"close":1028},"2025-11-12",11.300000190734863,{"date":1030,"close":1031},"2025-11-13",11.180000305175781,{"date":1033,"close":1034},"2025-11-14",10.84000015258789,{"date":1036,"close":1037},"2025-11-17",10.630000114440918,{"date":1039,"close":1040},"2025-11-18",10.670000076293945,{"date":1042,"close":1043},"2025-11-19",10.420000076293945,{"date":1045,"close":1046},"2025-11-20",10.529999732971191,{"date":1048,"close":1049},"2025-11-21",10.899999618530273,{"date":1051,"close":1052},"2025-11-24",11.3100004196167,{"date":1054,"close":1022},"2025-11-25",{"date":1056,"close":1028},"2025-11-26",{"date":1058,"close":1059},"2025-11-28",11.420000076293945,{"date":1061,"close":1062},"2025-12-01",11.720000267028809,{"date":1064,"close":1065},"2025-12-02",12.010000228881836,{"date":1067,"close":1068},"2025-12-03",12.489999771118164,{"date":1070,"close":1071},"2025-12-04",12.970000267028809,{"date":1073,"close":1074},"2025-12-05",13.90999984741211,{"date":1076,"close":998},"2025-12-08",{"date":1078,"close":1079},"2025-12-09",13.5600004196167,{"date":1081,"close":1082},"2025-12-10",14.140000343322754,{"date":1084,"close":1085},"2025-12-11",13.609999656677246,{"date":1087,"close":1088},"2025-12-12",13.279999732971191,{"date":1090,"close":1091},"2025-12-15",12.5600004196167,{"date":1093,"close":1094},"2025-12-16",12.25,{"date":1096,"close":1097},"2025-12-17",11.989999771118164,{"date":1099,"close":1100},"2025-12-18",12.239999771118164,{"date":1102,"close":1103},"2025-12-19",12.789999961853027,{"date":1105,"close":1106},"2025-12-22",12.619999885559082,{"date":1108,"close":1109},"2025-12-23",12.800000190734863,{"date":1111,"close":1112},"2025-12-24",12.720000267028809,{"date":1114,"close":1115},"2025-12-26",12.65999984741211,{"date":1117,"close":1118},"2025-12-29",12.770000457763672,{"date":1120,"close":1121},"2025-12-30",13,{"date":1123,"close":1124},"2025-12-31",12.930000305175781,{"date":1126,"close":1127},"2026-01-02",12.649999618530273,{"date":1129,"close":1130},"2026-01-05",12.4399995803833,{"date":1132,"close":1133},"2026-01-06",12.640000343322754,{"date":1135,"close":1136},"2026-01-07",12.479999542236328,{"date":1138,"close":1139},"2026-01-08",14.0600004196167,{"date":1141,"close":983},"2026-01-09",{"date":1143,"close":1144},"2026-01-12",13.15999984741211,{"date":1146,"close":1147},"2026-01-13",12.899999618530273,{"date":1149,"close":1150},"2026-01-14",12.510000228881836,{"date":1152,"close":1153},"2026-01-15",12.670000076293945,{"date":1155,"close":1068},"2026-01-16",{"date":1157,"close":1130},"2026-01-20",{"date":1159,"close":1160},"2026-01-21",12.579999923706055,{"date":1162,"close":1163},"2026-01-22",13.119999885559082,{"date":1165,"close":1166},"2026-01-23",12.6899995803833,{"date":1168,"close":1169},"2026-01-26",13.229999542236328,{"date":1171,"close":959},"2026-01-27",{"date":1173,"close":1174},"2026-01-28",13.470000267028809,{"date":1176,"close":1177},"2026-01-29",13.149999618530273,{"date":1179,"close":1180},"2026-01-30",12.979999542236328,{"date":1182,"close":1183},"2026-02-02",12.75,{"date":1185,"close":1186},"2026-02-03",12.039999961853027,{"date":1188,"close":1189},"2026-02-04",11.979999542236328,{"date":1191,"close":1192},"2026-02-05",11.449999809265137,{"date":1194,"close":1013},"2026-02-06",{"date":1196,"close":1197},"2026-02-09",11.6899995803833,{"date":1199,"close":1200},"2026-02-10",11.960000038146973,{"date":1202,"close":1203},"2026-02-11",9.199999809265137,{"date":1205,"close":1206},"2026-02-12",8.609999656677246,{"date":1208,"close":1209},"2026-02-13",8.100000381469727,{"date":1211,"close":1212},"2026-02-17",7.920000076293945,{"date":1214,"close":1215},"2026-02-18",8.130000114440918,{"date":1217,"close":1218},"2026-02-19",8.079999923706055,{"date":1220,"close":1221},"2026-02-20",8.40999984741211,{"date":1223,"close":1224},"2026-02-23",7.989999771118164,{"date":1226,"close":1227},"2026-02-24",8.029999732971191,{"date":1229,"close":1230},"2026-02-25",8.09000015258789,{"date":1232,"close":1233},"2026-02-26",8.069999694824219,{"date":1235,"close":1236},"2026-02-27",7.78000020980835,{"date":1238,"close":1236},"2026-03-02",{"date":1240,"close":1241},"2026-03-03",8.25,{"date":1243,"close":1244},"2026-03-04",8.970000267028809,{"date":1246,"close":1247},"2026-03-05",9.390000343322754,{"date":1249,"close":1250},"2026-03-06",8.819999694824219,{"date":1252,"close":1253},"2026-03-09",8.84000015258789,{"date":1255,"close":1256},"2026-03-10",8.300000190734863,{"date":1258,"close":1259},"2026-03-11",8.1899995803833,{"date":1261,"close":1262},"2026-03-12",7.510000228881836,{"date":1264,"close":1265},"2026-03-13",7.389999866485596,{"date":1267,"close":1268},"2026-03-16",7.619999885559082,{"date":1270,"close":1271},"2026-03-17",7.630000114440918,{"date":1273,"close":1274},"2026-03-18",7.53000020980835,{"date":1276,"close":1271},"2026-03-19",{"date":1278,"close":1279},"2026-03-20",7.559999942779541,{"date":1281,"close":1282},"2026-03-23",7.480000019073486,{"date":1284,"close":1285},"2026-03-24",7.210000038146973,{"date":1287,"close":1285},"2026-03-25",{"date":1289,"close":1290},"2026-03-26",6.949999809265137,{"date":1292,"close":1293},"2026-03-27",6.480000019073486,{"date":1295,"close":1296},"2026-03-30",6.650000095367432,{"date":186,"close":1298},6.849999904632568,{"date":1300,"close":1301},"2026-04-01",6.889999866485596,{"date":1303,"close":1298},"2026-04-02",{"date":1305,"close":1306},"2026-04-06",7.019999980926514,{"date":1308,"close":1290},"2026-04-07",{"date":1310,"close":1311},"2026-04-08",7.059999942779541,{"date":1313,"close":1314},"2026-04-09",7.199999809265137,{"date":1316,"close":1298},"2026-04-10",{"date":1318,"close":1265},"2026-04-13",{"date":1320,"close":1321},"2026-04-14",7.590000152587891,{"date":1323,"close":1324},"2026-04-15",7.28000020980835,{"date":1326,"close":1327},"2026-04-16",7.269999980926514,{"date":1329,"close":1330},"2026-04-17",7.400000095367432,{"date":1332,"close":1321},"2026-04-20",{"date":1334,"close":1335},"2026-04-21",7.460000038146973,{"date":1337,"close":1282},"2026-04-22",{"date":1339,"close":1340},"2026-04-23",7.03000020980835,{"date":1342,"close":1282},"2026-04-24",{"date":1344,"close":1274},"2026-04-27",{"date":1346,"close":1347},"2026-04-28",7.429999828338623,{"date":1349,"close":1350},"2026-04-29",7.139999866485596,{"date":1352,"close":1353},"2026-04-30",7.340000152587891,{"date":1355,"close":1356},"2026-05-01",7.639999866485596,{"date":1358,"close":1359},"2026-05-04",7.260000228881836,{"date":1361,"close":1362},"2026-05-05",7.409999847412109,{"date":1364,"close":1365},"2026-05-06",4.800000190734863,{"date":1367,"close":1368},"2026-05-07",5.239999771118164,{"date":1370,"close":1371},"2026-05-08",5.829999923706055,{"date":1373,"close":1374},"2026-05-11",5.119999885559082,{"date":1376,"close":1377},"2026-05-12",5.179999828338623,{"date":1379,"close":1380},"2026-05-13",4.900000095367432,{"date":1382,"close":1383},"2026-05-14",4.840000152587891,{"date":1385,"close":1386},"2026-05-15",4.980000019073486,{"date":1388,"close":1377},"2026-05-18",{"date":1390,"close":1391},"2026-05-19",5.199999809265137,{"date":1393,"close":1394},"2026-05-20",5.070000171661377,{"date":1396,"close":1374},"2026-05-21",{"date":1398,"close":1399},"2026-05-22",5.519999980926514,{"date":1401,"close":1402},"2026-05-26",5.46999979019165,{"date":1404,"close":1405},"2026-05-27",5.400000095367432,{"date":1407,"close":1408},"2026-05-28",5.639999866485596,{"date":1410,"close":1411},"2026-05-29",5.860000133514404,{"date":1413,"close":1414},"2026-06-01",6.570000171661377,{"date":1416,"close":1417},"2026-06-02",6.340000152587891,{"date":1419,"close":1420},"2026-06-03",6.03000020980835,{"date":1422,"close":1423},"2026-06-04",6.460000038146973,{"date":1425,"close":1426},"2026-06-05",5.920000076293945,{"date":1428,"close":1429},"2026-06-08",6.010000228881836,{"date":1431,"close":1432},"2026-06-09",5.769999980926514,{"date":1434,"close":1435},"2026-06-10",5.690000057220459,{"date":1437,"close":1438},"2026-06-11",5.489999771118164,{"date":1440,"close":1441},"2026-06-12",5.590000152587891,{"date":1443,"close":1444},"2026-06-15",5.440000057220459,{"date":1446,"close":1447},"2026-06-16",5.389999866485596,{"date":1449,"close":1450},"2026-06-17",5.099999904632568,{"date":1452,"close":1453},"2026-06-18",5.019999980926514,{"date":1455,"close":1456},"2026-06-22",4.78000020980835,{"date":1458,"close":1459},"2026-06-23",4.829999923706055,{"date":1461,"close":1462},"2026-06-24",5.289999961853027,{"date":1464,"close":1465},"2026-06-25",5.079999923706055,{"date":1467,"close":1468},"2026-06-26",5.96999979019165,{"date":1470,"close":1471},"2026-06-29",5.900000095367432,{"date":1473,"close":1474},"2026-06-30",5.949999809265137,{"date":1476,"close":1471},"2026-07-01",{"date":1478,"close":1479},"2026-07-02",6.059999942779541,{"date":1481,"close":1482},"2026-07-06",6.239999771118164,{"date":1484,"close":1485},"2026-07-07",6.440000057220459,{"date":1487,"close":1488},"2026-07-08",6.119999885559082,{"date":1490,"close":1491},"2026-07-09",6.360000133514404,{"date":1493,"close":1482},"2026-07-10",{"date":1495,"close":1496},"2026-07-13",6.170000076293945,{"date":1498,"close":1499},"2026-07-14",6.099999904632568,{"date":1501,"close":1502},"2026-07-15",6.309999942779541,{"date":1504,"close":1505},"2026-07-16",6.380000114440918,{"date":1507,"close":1488},"2026-07-17",{"date":1509,"close":1482},"2026-07-20",{"date":1511,"close":1512},"2026-07-21",6,{"date":1514,"close":1515},"2026-07-22",5.78000020980835,{"date":1517,"close":1518},"2026-07-23",5.420000076293945,{"date":1520,"close":1521},"2026-07-27",5.929999828338623,{"date":1523,"close":1482},"2026-07-28",{"date":1525,"close":1499},"2026-07-29",{"date":184,"close":1527},5.659999847412109,{"count":188,"fetchedAt":1529,"source":179},"2026-08-03T00:09:34.005Z",1785715773683]