[{"data":1,"prerenderedAt":1513},["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-FORR":25,"$fu35Dfly7edZTnnIWhtQ-S6rRY2-nSH_ejD8NYbn2798":26,"ticker-mcap-FORR":149,"ticker-profile-FORR":159,"ticker-earnings-FORR":173,"ticker-congress-FORR":177},{"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":145},{"identity":28,"transactions":33,"sectorSlug":125,"relatedTickers":126},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1023313","FORRESTER RESEARCH, INC.","Services","FORR",[34,48,57,64,69,77,87,92,98,104,110,119],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-06-02T00:00:00.000Z","0001193125-26-253028-0","4","Gonsalves Jobina","Chief People Officer","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2025378\u002F000119312526253028\u002F0001193125-26-253028-index.htm",4913,11671,"M","2026-06-01","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":45,"intentLabel":55,"signalQuality":56},"0001193125-26-253028-1",7.22,1441,10230,10404.02,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":35,"filingId":58,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":61,"shares":62,"sharesOwnedAfter":63,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-253007-0","Cox Andrew","Chief Marketing Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2070719\u002F000119312526253007\u002F0001193125-26-253007-index.htm",4264,7041,{"cik":29,"filedAt":35,"filingId":65,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":61,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":54,"transactionDate":45,"intentLabel":55,"signalQuality":56},"0001193125-26-253007-1",1568,5473,11320.96,{"cik":29,"filedAt":35,"filingId":70,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":54,"transactionDate":45,"intentLabel":55,"signalQuality":56},"0001193125-26-253047-0","BRADFORD NEIL","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1206313\u002F000119312526253047\u002F0001193125-26-253047-index.htm",198,45602,1429.56,{"cik":29,"filedAt":78,"filingId":79,"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":80,"ownerTitle":72,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":84,"transactionDate":85,"intentLabel":86,"signalQuality":56},"2026-05-13T18:11:23.000Z","0001193125-26-221289-0","Friscia Anthony J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1707742\u002F000119312526221289\u002F0001193125-26-221289-index.htm",8000,41938,"A","2026-05-12","Stock award",{"cik":29,"filedAt":88,"filingId":89,"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":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":90,"shares":82,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":84,"transactionDate":85,"intentLabel":86,"signalQuality":56},"2026-05-13T18:09:27.000Z","0001193125-26-221280-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1206313\u002F000119312526221280\u002F0001193125-26-221280-index.htm",45800,{"cik":29,"filedAt":93,"filingId":94,"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":95,"ownerTitle":72,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":96,"shares":82,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":84,"transactionDate":85,"intentLabel":86,"signalQuality":56},"2026-05-13T18:06:29.000Z","0001193125-26-221272-0","Munchbach Cory","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2025113\u002F000119312526221272\u002F0001193125-26-221272-index.htm",22737,{"cik":29,"filedAt":99,"filingId":100,"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":101,"ownerTitle":72,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":102,"shares":82,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":84,"transactionDate":85,"intentLabel":86,"signalQuality":56},"2026-05-13T17:58:55.000Z","0001193125-26-221244-0","Bennett Robert Paul","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1881869\u002F000119312526221244\u002F0001193125-26-221244-index.htm",27305,{"cik":29,"filedAt":105,"filingId":106,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":107,"ownerTitle":72,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":108,"shares":82,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":84,"transactionDate":85,"intentLabel":86,"signalQuality":56},"2026-05-13T00:00:00.000Z","0001193125-26-221252-0","Romine Warren N","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1374058\u002F000119312526221252\u002F0001193125-26-221252-index.htm",29702,{"cik":29,"filedAt":111,"filingId":112,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":113,"ownerTitle":114,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":115,"shares":116,"sharesOwnedAfter":117,"totalValue":4,"transactionCode":44,"transactionDate":118,"intentLabel":46,"signalQuality":47},"2026-04-29T00:00:00.000Z","0001193125-26-191144-0","Favre Christophe","Chief Sales Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2110303\u002F000119312526191144\u002F0001193125-26-191144-index.htm",3177,15270,"2026-04-01",{"cik":29,"filedAt":111,"filingId":120,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":113,"ownerTitle":114,"ownershipType":40,"pricePerShare":121,"rawFilingUrl":115,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":54,"transactionDate":118,"intentLabel":55,"signalQuality":56},"0001193125-26-191144-1",5.39,1532,13738,8257.48,"services",[127,130,133,136,139,142],{"ticker":128,"issuerName":129},"SE","Sea Ltd",{"ticker":131,"issuerName":132},"APP","AppLovin Corp",{"ticker":134,"issuerName":135},"UBER","Uber Technologies, Inc",{"ticker":137,"issuerName":138},"DASH","DoorDash, Inc.",{"ticker":140,"issuerName":141},"NFLX","NETFLIX INC",{"ticker":143,"issuerName":144},"GOOGL","Alphabet Inc.",{"count":146,"fetchedAt":147,"source":148},12,"2026-07-27T08:06:02.038Z","sqlite",{"data":150,"meta":156},{"value":151,"quality":152,"closeDate":153,"ageDays":154,"sharesAsOf":155},171796207.40509033,"fresh","2026-07-23",4,"2026-05-04",{"count":157,"fetchedAt":158,"source":148},1,"2026-07-27T08:06:02.039Z",{"data":160,"meta":172},{"ticker":32,"ceo":161,"industry":162,"fullTimeEmployees":163,"ipoDate":164,"country":165,"state":166,"city":167,"website":168,"exchangeShort":25,"marketCap":25,"beta":169,"range52w":170,"fetchedAt":171},"George F. Colony","Consulting Services",1510,"1996-11-27","US","MA","Cambridge","https:\u002F\u002Fwww.forrester.com",1.017,"4.88-11.57","2026-06-26T00:00:44.510Z",{"count":157,"fetchedAt":158,"source":148},{"data":174,"meta":176},{"ticker":32,"points":175},[],{"count":157,"fetchedAt":158,"source":148},{"data":178,"meta":1511},{"congressTrades":179,"insiderTrades":180,"priceHistory":193,"ticker":32},[],[181,182,183,184,185,186,187,188,189,190,191,192],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":58,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":61,"shares":62,"sharesOwnedAfter":63,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":65,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":61,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":54,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":70,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":54,"transactionDate":45},{"cik":29,"filedAt":78,"filingId":79,"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":80,"ownerTitle":72,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":84,"transactionDate":85},{"cik":29,"filedAt":88,"filingId":89,"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":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":90,"shares":82,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":84,"transactionDate":85},{"cik":29,"filedAt":93,"filingId":94,"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":95,"ownerTitle":72,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":96,"shares":82,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":84,"transactionDate":85},{"cik":29,"filedAt":99,"filingId":100,"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":101,"ownerTitle":72,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":102,"shares":82,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":84,"transactionDate":85},{"cik":29,"filedAt":105,"filingId":106,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":107,"ownerTitle":72,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":108,"shares":82,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":84,"transactionDate":85},{"cik":29,"filedAt":111,"filingId":112,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":113,"ownerTitle":114,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":115,"shares":116,"sharesOwnedAfter":117,"totalValue":4,"transactionCode":44,"transactionDate":118},{"cik":29,"filedAt":111,"filingId":120,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":113,"ownerTitle":114,"ownershipType":40,"pricePerShare":121,"rawFilingUrl":115,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":54,"transactionDate":118},[194,197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,663,666,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,808,810,813,816,819,822,825,828,831,834,837,840,842,845,848,851,854,857,860,862,865,868,871,874,877,880,882,885,888,891,893,896,899,901,904,907,910,912,915,918,921,924,927,930,933,935,938,941,944,947,949,952,954,957,960,963,966,969,972,975,978,981,984,987,989,992,995,997,1000,1003,1006,1008,1011,1014,1017,1020,1023,1026,1029,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1066,1068,1071,1074,1077,1080,1083,1086,1089,1092,1094,1097,1099,1102,1104,1107,1110,1113,1116,1118,1121,1123,1126,1129,1132,1135,1137,1139,1142,1145,1148,1151,1153,1156,1159,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1193,1195,1198,1201,1204,1207,1210,1213,1216,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1268,1271,1274,1277,1279,1282,1285,1287,1290,1293,1296,1299,1302,1305,1307,1310,1312,1315,1318,1321,1324,1326,1329,1332,1335,1338,1341,1344,1346,1348,1351,1354,1356,1359,1361,1363,1365,1367,1370,1373,1376,1379,1381,1383,1386,1389,1392,1395,1397,1399,1401,1404,1406,1408,1410,1411,1414,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1463,1466,1469,1472,1475,1478,1480,1482,1485,1488,1491,1494,1496,1499,1502,1505,1507,1509],{"date":195,"close":196},"2021-07-30",46.849998474121094,{"date":198,"close":199},"2021-08-06",45.849998474121094,{"date":201,"close":202},"2021-08-13",44.58000183105469,{"date":204,"close":205},"2021-08-20",45.93000030517578,{"date":207,"close":208},"2021-08-27",47.7400016784668,{"date":210,"close":211},"2021-09-03",48.790000915527344,{"date":213,"close":214},"2021-09-10",47.5,{"date":216,"close":217},"2021-09-17",46.810001373291016,{"date":219,"close":220},"2021-09-24",50.27000045776367,{"date":222,"close":223},"2021-10-01",49.599998474121094,{"date":225,"close":226},"2021-10-08",50.77000045776367,{"date":228,"close":229},"2021-10-15",51.2400016784668,{"date":231,"close":232},"2021-10-22",51.75,{"date":234,"close":235},"2021-10-29",53.25,{"date":237,"close":238},"2021-11-05",58.099998474121094,{"date":240,"close":241},"2021-11-12",58.060001373291016,{"date":243,"close":244},"2021-11-19",58.20000076293945,{"date":246,"close":247},"2021-11-26",58,{"date":249,"close":250},"2021-12-03",56.720001220703125,{"date":252,"close":253},"2021-12-10",56.88999938964844,{"date":255,"close":256},"2021-12-17",58.06999969482422,{"date":258,"close":259},"2021-12-23",58.70000076293945,{"date":261,"close":262},"2021-12-31",58.72999954223633,{"date":264,"close":265},"2022-01-07",57,{"date":267,"close":268},"2022-01-14",56.380001068115234,{"date":270,"close":271},"2022-01-21",55.25,{"date":273,"close":274},"2022-01-28",53.91999816894531,{"date":276,"close":277},"2022-02-04",53.27000045776367,{"date":279,"close":280},"2022-02-11",51.72999954223633,{"date":282,"close":283},"2022-02-18",52.790000915527344,{"date":285,"close":286},"2022-02-25",51.7400016784668,{"date":288,"close":289},"2022-03-04",52.689998626708984,{"date":291,"close":292},"2022-03-11",50.34000015258789,{"date":294,"close":235},"2022-03-18",{"date":296,"close":297},"2022-03-25",54.36000061035156,{"date":299,"close":300},"2022-04-01",57.349998474121094,{"date":302,"close":303},"2022-04-08",56.22999954223633,{"date":305,"close":306},"2022-04-14",55.75,{"date":308,"close":309},"2022-04-22",57.560001373291016,{"date":311,"close":312},"2022-04-29",55.689998626708984,{"date":314,"close":315},"2022-05-06",53.84000015258789,{"date":317,"close":318},"2022-05-13",50.38999938964844,{"date":320,"close":321},"2022-05-20",49.119998931884766,{"date":323,"close":324},"2022-05-27",51.79999923706055,{"date":326,"close":327},"2022-06-03",51.33000183105469,{"date":329,"close":330},"2022-06-10",47.58000183105469,{"date":332,"close":333},"2022-06-17",43.869998931884766,{"date":335,"close":336},"2022-06-24",47.65999984741211,{"date":338,"close":339},"2022-07-01",47.61000061035156,{"date":341,"close":342},"2022-07-08",47.06999969482422,{"date":344,"close":345},"2022-07-15",46.36000061035156,{"date":347,"close":348},"2022-07-22",48.470001220703125,{"date":350,"close":351},"2022-07-29",46.4900016784668,{"date":353,"close":354},"2022-08-05",42.7400016784668,{"date":356,"close":357},"2022-08-12",44.959999084472656,{"date":359,"close":360},"2022-08-19",44.36000061035156,{"date":362,"close":363},"2022-08-26",41.779998779296875,{"date":365,"close":366},"2022-09-02",39.79999923706055,{"date":368,"close":369},"2022-09-09",40.65999984741211,{"date":371,"close":372},"2022-09-16",37.790000915527344,{"date":374,"close":375},"2022-09-23",35.25,{"date":377,"close":378},"2022-09-30",36.0099983215332,{"date":380,"close":381},"2022-10-07",37.900001525878906,{"date":383,"close":384},"2022-10-14",38.13999938964844,{"date":386,"close":387},"2022-10-21",39.84000015258789,{"date":389,"close":390},"2022-10-28",42.04999923706055,{"date":392,"close":393},"2022-11-04",35.02000045776367,{"date":395,"close":396},"2022-11-11",34.38999938964844,{"date":398,"close":399},"2022-11-18",34.52000045776367,{"date":401,"close":402},"2022-11-25",35.099998474121094,{"date":404,"close":405},"2022-12-02",36.380001068115234,{"date":407,"close":408},"2022-12-09",34.810001373291016,{"date":410,"close":411},"2022-12-16",35.56999969482422,{"date":413,"close":414},"2022-12-23",34.43000030517578,{"date":416,"close":417},"2022-12-30",35.7599983215332,{"date":419,"close":420},"2023-01-06",35.36000061035156,{"date":422,"close":423},"2023-01-13",36.90999984741211,{"date":425,"close":423},"2023-01-20",{"date":427,"close":428},"2023-01-27",37.150001525878906,{"date":430,"close":431},"2023-02-03",38.650001525878906,{"date":433,"close":434},"2023-02-10",31.790000915527344,{"date":436,"close":437},"2023-02-17",36.029998779296875,{"date":439,"close":440},"2023-02-24",33.369998931884766,{"date":442,"close":443},"2023-03-03",34.560001373291016,{"date":445,"close":446},"2023-03-10",31.84000015258789,{"date":448,"close":449},"2023-03-17",31.719999313354492,{"date":451,"close":452},"2023-03-24",32.06999969482422,{"date":454,"close":455},"2023-03-31",32.349998474121094,{"date":457,"close":458},"2023-04-06",31.959999084472656,{"date":460,"close":461},"2023-04-14",33.09000015258789,{"date":463,"close":464},"2023-04-21",32.77000045776367,{"date":466,"close":467},"2023-04-28",30.940000534057617,{"date":469,"close":470},"2023-05-05",25.440000534057617,{"date":472,"close":473},"2023-05-12",26.030000686645508,{"date":475,"close":476},"2023-05-19",27.399999618530273,{"date":478,"close":479},"2023-05-26",29.389999389648438,{"date":481,"close":482},"2023-06-02",30.139999389648438,{"date":484,"close":485},"2023-06-09",29.200000762939453,{"date":487,"close":488},"2023-06-16",29.790000915527344,{"date":490,"close":491},"2023-06-23",28.889999389648438,{"date":493,"close":494},"2023-06-30",29.09000015258789,{"date":496,"close":497},"2023-07-07",28.520000457763672,{"date":499,"close":500},"2023-07-14",32.119998931884766,{"date":502,"close":503},"2023-07-21",31.190000534057617,{"date":505,"close":506},"2023-07-28",31.700000762939453,{"date":508,"close":509},"2023-08-04",31.639999389648438,{"date":511,"close":512},"2023-08-11",31.950000762939453,{"date":514,"close":515},"2023-08-18",30.920000076293945,{"date":517,"close":518},"2023-08-25",31.040000915527344,{"date":520,"close":521},"2023-09-01",30.670000076293945,{"date":523,"close":524},"2023-09-08",29.260000228881836,{"date":526,"close":527},"2023-09-15",29.969999313354492,{"date":529,"close":530},"2023-09-22",30.270000457763672,{"date":532,"close":533},"2023-09-29",28.899999618530273,{"date":535,"close":491},"2023-10-06",{"date":537,"close":538},"2023-10-13",28.649999618530273,{"date":540,"close":541},"2023-10-20",27.15999984741211,{"date":543,"close":544},"2023-10-27",25.15999984741211,{"date":546,"close":547},"2023-11-03",23.540000915527344,{"date":549,"close":550},"2023-11-10",23.940000534057617,{"date":552,"close":553},"2023-11-17",24.579999923706055,{"date":555,"close":556},"2023-11-24",25.469999313354492,{"date":558,"close":559},"2023-12-01",24.729999542236328,{"date":561,"close":562},"2023-12-08",25.260000228881836,{"date":564,"close":565},"2023-12-15",26.670000076293945,{"date":567,"close":568},"2023-12-22",26.8799991607666,{"date":570,"close":571},"2023-12-29",26.809999465942383,{"date":573,"close":574},"2024-01-05",25.09000015258789,{"date":576,"close":577},"2024-01-12",26.06999969482422,{"date":579,"close":580},"2024-01-19",24.889999389648438,{"date":582,"close":565},"2024-01-26",{"date":584,"close":585},"2024-02-02",24.969999313354492,{"date":587,"close":588},"2024-02-09",21.440000534057617,{"date":590,"close":591},"2024-02-16",20.829999923706055,{"date":593,"close":594},"2024-02-23",19.549999237060547,{"date":596,"close":597},"2024-03-01",20.399999618530273,{"date":599,"close":600},"2024-03-08",20.420000076293945,{"date":602,"close":603},"2024-03-15",21,{"date":605,"close":606},"2024-03-22",20.8799991607666,{"date":608,"close":609},"2024-03-28",21.559999465942383,{"date":611,"close":612},"2024-04-05",20.1299991607666,{"date":614,"close":615},"2024-04-12",19.260000228881836,{"date":617,"close":618},"2024-04-19",18.75,{"date":620,"close":621},"2024-04-26",18.770000457763672,{"date":623,"close":624},"2024-05-03",18.190000534057617,{"date":626,"close":627},"2024-05-10",19.040000915527344,{"date":629,"close":630},"2024-05-17",18.81999969482422,{"date":632,"close":633},"2024-05-24",18.040000915527344,{"date":635,"close":636},"2024-05-31",17.989999771118164,{"date":638,"close":639},"2024-06-07",17.469999313354492,{"date":641,"close":642},"2024-06-14",16.459999084472656,{"date":644,"close":645},"2024-06-21",16.850000381469727,{"date":647,"close":648},"2024-06-28",17.079999923706055,{"date":650,"close":651},"2024-07-05",16.639999389648438,{"date":653,"close":654},"2024-07-12",17.40999984741211,{"date":656,"close":657},"2024-07-19",18.1299991607666,{"date":659,"close":660},"2024-07-26",19.25,{"date":662,"close":627},"2024-08-02",{"date":664,"close":665},"2024-08-09",18.059999465942383,{"date":667,"close":621},"2024-08-16",{"date":669,"close":670},"2024-08-23",18.420000076293945,{"date":672,"close":673},"2024-08-30",19.18000030517578,{"date":675,"close":676},"2024-09-06",17.780000686645508,{"date":678,"close":679},"2024-09-13",19.1299991607666,{"date":681,"close":682},"2024-09-20",18.049999237060547,{"date":684,"close":685},"2024-09-27",17.170000076293945,{"date":687,"close":688},"2024-10-04",15.90999984741211,{"date":690,"close":691},"2024-10-11",16.200000762939453,{"date":693,"close":694},"2024-10-18",16.1200008392334,{"date":696,"close":697},"2024-10-25",14.600000381469727,{"date":699,"close":700},"2024-11-01",14.59000015258789,{"date":702,"close":703},"2024-11-08",16.239999771118164,{"date":705,"close":706},"2024-11-15",16.09000015258789,{"date":708,"close":709},"2024-11-22",16.709999084472656,{"date":711,"close":712},"2024-11-29",17.25,{"date":714,"close":715},"2024-12-06",16.950000762939453,{"date":717,"close":718},"2024-12-13",16.110000610351562,{"date":720,"close":721},"2024-12-20",15.300000190734863,{"date":723,"close":724},"2024-12-27",15.710000038146973,{"date":726,"close":727},"2025-01-03",15.850000381469727,{"date":729,"close":730},"2025-01-10",14.1899995803833,{"date":732,"close":733},"2025-01-17",15.1899995803833,{"date":735,"close":736},"2025-01-24",15.149999618530273,{"date":738,"close":739},"2025-01-31",15.25,{"date":741,"close":742},"2025-02-07",14.779999732971191,{"date":744,"close":745},"2025-02-14",13.220000267028809,{"date":747,"close":748},"2025-02-21",11.930000305175781,{"date":750,"close":751},"2025-02-28",11.079999923706055,{"date":753,"close":754},"2025-03-07",10.350000381469727,{"date":756,"close":757},"2025-03-14",10.119999885559082,{"date":759,"close":760},"2025-03-21",9.430000305175781,{"date":762,"close":763},"2025-03-28",9.75,{"date":765,"close":766},"2025-04-04",9.460000038146973,{"date":768,"close":769},"2025-04-11",8.9399995803833,{"date":771,"close":772},"2025-04-17",9.119999885559082,{"date":774,"close":775},"2025-04-25",10.180000305175781,{"date":777,"close":778},"2025-05-02",9.5600004196167,{"date":780,"close":781},"2025-05-09",10.100000381469727,{"date":783,"close":784},"2025-05-16",10.609999656677246,{"date":786,"close":787},"2025-05-23",10.649999618530273,{"date":789,"close":790},"2025-05-30",10.630000114440918,{"date":792,"close":793},"2025-06-06",10.680000305175781,{"date":795,"close":796},"2025-06-13",10.020000457763672,{"date":798,"close":799},"2025-06-20",9.550000190734863,{"date":801,"close":802},"2025-06-27",9.829999923706055,{"date":804,"close":805},"2025-07-03",10.829999923706055,{"date":807,"close":802},"2025-07-11",{"date":809,"close":778},"2025-07-18",{"date":811,"close":812},"2025-07-22",10.710000038146973,{"date":814,"close":815},"2025-07-23",11.229999542236328,{"date":817,"close":818},"2025-07-24",10.699999809265137,{"date":820,"close":821},"2025-07-25",10.380000114440918,{"date":823,"close":824},"2025-07-28",10.800000190734863,{"date":826,"close":827},"2025-07-29",10.40999984741211,{"date":829,"close":830},"2025-07-30",9.699999809265137,{"date":832,"close":833},"2025-07-31",9.739999771118164,{"date":835,"close":836},"2025-08-01",10.9399995803833,{"date":838,"close":839},"2025-08-04",10.359999656677246,{"date":841,"close":827},"2025-08-05",{"date":843,"close":844},"2025-08-06",10.260000228881836,{"date":846,"close":847},"2025-08-07",10.15999984741211,{"date":849,"close":850},"2025-08-08",9.979999542236328,{"date":852,"close":853},"2025-08-11",9.869999885559082,{"date":855,"close":856},"2025-08-12",9.930000305175781,{"date":858,"close":859},"2025-08-13",10.199999809265137,{"date":861,"close":833},"2025-08-14",{"date":863,"close":864},"2025-08-15",9.579999923706055,{"date":866,"close":867},"2025-08-18",9.5,{"date":869,"close":870},"2025-08-19",9.4399995803833,{"date":872,"close":873},"2025-08-20",9.609999656677246,{"date":875,"close":876},"2025-08-21",9.470000267028809,{"date":878,"close":879},"2025-08-22",10.0600004196167,{"date":881,"close":853},"2025-08-25",{"date":883,"close":884},"2025-08-26",9.770000457763672,{"date":886,"close":887},"2025-08-27",9.710000038146973,{"date":889,"close":890},"2025-08-28",9.65999984741211,{"date":892,"close":833},"2025-08-29",{"date":894,"close":895},"2025-09-02",9.59000015258789,{"date":897,"close":898},"2025-09-03",9.619999885559082,{"date":900,"close":887},"2025-09-04",{"date":902,"close":903},"2025-09-05",9.779999732971191,{"date":905,"close":906},"2025-09-08",9.9399995803833,{"date":908,"close":909},"2025-09-09",9.859999656677246,{"date":911,"close":909},"2025-09-10",{"date":913,"close":914},"2025-09-11",10.010000228881836,{"date":916,"close":917},"2025-09-12",10.220000267028809,{"date":919,"close":920},"2025-09-15",10.369999885559082,{"date":922,"close":923},"2025-09-16",10.489999771118164,{"date":925,"close":926},"2025-09-17",10.850000381469727,{"date":928,"close":929},"2025-09-18",11.210000038146973,{"date":931,"close":932},"2025-09-19",11.010000228881836,{"date":934,"close":812},"2025-09-22",{"date":936,"close":937},"2025-09-23",10.279999732971191,{"date":939,"close":940},"2025-09-24",10.430000305175781,{"date":942,"close":943},"2025-09-25",10.239999771118164,{"date":945,"close":946},"2025-09-26",10.470000267028809,{"date":948,"close":839},"2025-09-29",{"date":950,"close":951},"2025-09-30",10.600000381469727,{"date":953,"close":906},"2025-10-01",{"date":955,"close":956},"2025-10-02",9.260000228881836,{"date":958,"close":959},"2025-10-03",9.479999542236328,{"date":961,"close":962},"2025-10-06",9.0600004196167,{"date":964,"close":965},"2025-10-07",8.539999961853027,{"date":967,"close":968},"2025-10-08",9.100000381469727,{"date":970,"close":971},"2025-10-09",8.989999771118164,{"date":973,"close":974},"2025-10-10",8.680000305175781,{"date":976,"close":977},"2025-10-13",8.630000114440918,{"date":979,"close":980},"2025-10-14",8.859999656677246,{"date":982,"close":983},"2025-10-15",8.640000343322754,{"date":985,"close":986},"2025-10-16",8.619999885559082,{"date":988,"close":986},"2025-10-17",{"date":990,"close":991},"2025-10-20",8.819999694824219,{"date":993,"close":994},"2025-10-21",9.149999618530273,{"date":996,"close":760},"2025-10-22",{"date":998,"close":999},"2025-10-23",9.270000457763672,{"date":1001,"close":1002},"2025-10-24",9.3100004196167,{"date":1004,"close":1005},"2025-10-27",8.899999618530273,{"date":1007,"close":980},"2025-10-28",{"date":1009,"close":1010},"2025-10-29",8.350000381469727,{"date":1012,"close":1013},"2025-10-30",8.1899995803833,{"date":1015,"close":1016},"2025-10-31",7.130000114440918,{"date":1018,"close":1019},"2025-11-03",7.679999828338623,{"date":1021,"close":1022},"2025-11-04",7.579999923706055,{"date":1024,"close":1025},"2025-11-05",7.809999942779541,{"date":1027,"close":1028},"2025-11-06",7.519999980926514,{"date":1030,"close":1028},"2025-11-07",{"date":1032,"close":1033},"2025-11-10",7.590000152587891,{"date":1035,"close":1036},"2025-11-11",7.800000190734863,{"date":1038,"close":1039},"2025-11-12",7.949999809265137,{"date":1041,"close":1042},"2025-11-13",7.829999923706055,{"date":1044,"close":1045},"2025-11-14",7.619999885559082,{"date":1047,"close":1048},"2025-11-17",7.289999961853027,{"date":1050,"close":1051},"2025-11-18",7.170000076293945,{"date":1053,"close":1054},"2025-11-19",6.909999847412109,{"date":1056,"close":1057},"2025-11-20",6.639999866485596,{"date":1059,"close":1060},"2025-11-21",7.119999885559082,{"date":1062,"close":1063},"2025-11-24",6.960000038146973,{"date":1065,"close":1051},"2025-11-25",{"date":1067,"close":1060},"2025-11-26",{"date":1069,"close":1070},"2025-11-28",7.190000057220459,{"date":1072,"close":1073},"2025-12-01",7.300000190734863,{"date":1075,"close":1076},"2025-12-02",6.949999809265137,{"date":1078,"close":1079},"2025-12-03",7.090000152587891,{"date":1081,"close":1082},"2025-12-04",6.820000171661377,{"date":1084,"close":1085},"2025-12-05",6.630000114440918,{"date":1087,"close":1088},"2025-12-08",6.760000228881836,{"date":1090,"close":1091},"2025-12-09",6.929999828338623,{"date":1093,"close":1060},"2025-12-10",{"date":1095,"close":1096},"2025-12-11",7.21999979019165,{"date":1098,"close":1016},"2025-12-12",{"date":1100,"close":1101},"2025-12-15",7.179999828338623,{"date":1103,"close":1096},"2025-12-16",{"date":1105,"close":1106},"2025-12-17",7.25,{"date":1108,"close":1109},"2025-12-18",7.360000133514404,{"date":1111,"close":1112},"2025-12-19",7.409999847412109,{"date":1114,"close":1115},"2025-12-22",7.150000095367432,{"date":1117,"close":1079},"2025-12-23",{"date":1119,"close":1120},"2025-12-24",7.210000038146973,{"date":1122,"close":1106},"2025-12-26",{"date":1124,"close":1125},"2025-12-29",7.480000019073486,{"date":1127,"close":1128},"2025-12-30",7.650000095367432,{"date":1130,"close":1131},"2025-12-31",8.119999885559082,{"date":1133,"close":1134},"2026-01-02",8.149999618530273,{"date":1136,"close":1134},"2026-01-05",{"date":1138,"close":1134},"2026-01-06",{"date":1140,"close":1141},"2026-01-07",8.15999984741211,{"date":1143,"close":1144},"2026-01-08",8.319999694824219,{"date":1146,"close":1147},"2026-01-09",8.180000305175781,{"date":1149,"close":1150},"2026-01-12",8.199999809265137,{"date":1152,"close":1147},"2026-01-13",{"date":1154,"close":1155},"2026-01-14",8.3100004196167,{"date":1157,"close":1158},"2026-01-15",8.329999923706055,{"date":1160,"close":1134},"2026-01-16",{"date":1162,"close":1163},"2026-01-20",7.920000076293945,{"date":1165,"close":1166},"2026-01-21",8.069999694824219,{"date":1168,"close":1169},"2026-01-22",8.050000190734863,{"date":1171,"close":1172},"2026-01-23",8,{"date":1174,"close":1175},"2026-01-26",8.079999923706055,{"date":1177,"close":1178},"2026-01-27",7.880000114440918,{"date":1180,"close":1181},"2026-01-28",7.840000152587891,{"date":1183,"close":1184},"2026-01-29",7.940000057220459,{"date":1186,"close":1187},"2026-01-30",8.109999656677246,{"date":1189,"close":1190},"2026-02-02",8.130000114440918,{"date":1192,"close":1115},"2026-02-03",{"date":1194,"close":1096},"2026-02-04",{"date":1196,"close":1197},"2026-02-05",7.28000020980835,{"date":1199,"close":1200},"2026-02-06",7.269999980926514,{"date":1202,"close":1203},"2026-02-09",7.050000190734863,{"date":1205,"close":1206},"2026-02-10",6.96999979019165,{"date":1208,"close":1209},"2026-02-11",6.559999942779541,{"date":1211,"close":1212},"2026-02-12",6.210000038146973,{"date":1214,"close":1215},"2026-02-13",5.610000133514404,{"date":1217,"close":1215},"2026-02-17",{"date":1219,"close":1220},"2026-02-18",5.769999980926514,{"date":1222,"close":1223},"2026-02-19",5.880000114440918,{"date":1225,"close":1226},"2026-02-20",6.139999866485596,{"date":1228,"close":1229},"2026-02-23",5.53000020980835,{"date":1231,"close":1232},"2026-02-24",5.519999980926514,{"date":1234,"close":1235},"2026-02-25",5.559999942779541,{"date":1237,"close":1238},"2026-02-26",6.079999923706055,{"date":1240,"close":1241},"2026-02-27",5.980000019073486,{"date":1243,"close":1244},"2026-03-02",6,{"date":1246,"close":1247},"2026-03-03",6.190000057220459,{"date":1249,"close":1250},"2026-03-04",6.230000019073486,{"date":1252,"close":1253},"2026-03-05",6.329999923706055,{"date":1255,"close":1256},"2026-03-06",6.460000038146973,{"date":1258,"close":1259},"2026-03-09",6.300000190734863,{"date":1261,"close":1262},"2026-03-10",6.340000152587891,{"date":1264,"close":1265},"2026-03-11",6.28000020980835,{"date":1267,"close":1250},"2026-03-12",{"date":1269,"close":1270},"2026-03-13",5.96999979019165,{"date":1272,"close":1273},"2026-03-16",6.25,{"date":1275,"close":1276},"2026-03-17",6.170000076293945,{"date":1278,"close":1226},"2026-03-18",{"date":1280,"close":1281},"2026-03-19",6.019999980926514,{"date":1283,"close":1284},"2026-03-20",5.960000038146973,{"date":1286,"close":1241},"2026-03-23",{"date":1288,"close":1289},"2026-03-24",5.75,{"date":1291,"close":1292},"2026-03-25",5.789999961853027,{"date":1294,"close":1295},"2026-03-26",5.840000152587891,{"date":1297,"close":1298},"2026-03-27",5.650000095367432,{"date":1300,"close":1301},"2026-03-30",5.670000076293945,{"date":1303,"close":1304},"2026-03-31",5.659999847412109,{"date":118,"close":1306},5.389999866485596,{"date":1308,"close":1309},"2026-04-02",5.480000019073486,{"date":1311,"close":1215},"2026-04-06",{"date":1313,"close":1314},"2026-04-07",5.440000057220459,{"date":1316,"close":1317},"2026-04-08",5.320000171661377,{"date":1319,"close":1320},"2026-04-09",5.079999923706055,{"date":1322,"close":1323},"2026-04-10",5.050000190734863,{"date":1325,"close":1309},"2026-04-13",{"date":1327,"close":1328},"2026-04-14",5.71999979019165,{"date":1330,"close":1331},"2026-04-15",5.909999847412109,{"date":1333,"close":1334},"2026-04-16",6.039999961853027,{"date":1336,"close":1337},"2026-04-17",6.110000133514404,{"date":1339,"close":1340},"2026-04-20",6.099999904632568,{"date":1342,"close":1343},"2026-04-21",6.289999961853027,{"date":1345,"close":1250},"2026-04-22",{"date":1347,"close":1284},"2026-04-23",{"date":1349,"close":1350},"2026-04-24",6.059999942779541,{"date":1352,"close":1353},"2026-04-27",6.010000228881836,{"date":1355,"close":1250},"2026-04-28",{"date":1357,"close":1358},"2026-04-29",6.309999942779541,{"date":1360,"close":1343},"2026-04-30",{"date":1362,"close":1262},"2026-05-01",{"date":155,"close":1364},6.21999979019165,{"date":1366,"close":1212},"2026-05-05",{"date":1368,"close":1369},"2026-05-06",6.090000152587891,{"date":1371,"close":1372},"2026-05-07",6.53000020980835,{"date":1374,"close":1375},"2026-05-08",6.869999885559082,{"date":1377,"close":1378},"2026-05-11",6.590000152587891,{"date":85,"close":1380},6.369999885559082,{"date":1382,"close":1343},"2026-05-13",{"date":1384,"close":1385},"2026-05-14",6.440000057220459,{"date":1387,"close":1388},"2026-05-15",6.599999904632568,{"date":1390,"close":1391},"2026-05-18",6.650000095367432,{"date":1393,"close":1394},"2026-05-19",6.75,{"date":1396,"close":1088},"2026-05-20",{"date":1398,"close":1206},"2026-05-21",{"date":1400,"close":1088},"2026-05-22",{"date":1402,"close":1403},"2026-05-26",6.690000057220459,{"date":1405,"close":1091},"2026-05-27",{"date":1407,"close":1206},"2026-05-28",{"date":1409,"close":1203},"2026-05-29",{"date":45,"close":1096},{"date":1412,"close":1413},"2026-06-02",7.039999961853027,{"date":1415,"close":1054},"2026-06-03",{"date":1417,"close":1418},"2026-06-04",7.079999923706055,{"date":1420,"close":1421},"2026-06-05",7,{"date":1423,"close":1424},"2026-06-08",6.829999923706055,{"date":1426,"close":1427},"2026-06-09",6.840000152587891,{"date":1429,"close":1430},"2026-06-10",6.730000019073486,{"date":1432,"close":1433},"2026-06-11",6.789999961853027,{"date":1435,"close":1436},"2026-06-12",6.989999771118164,{"date":1438,"close":1439},"2026-06-15",6.71999979019165,{"date":1441,"close":1442},"2026-06-16",6.880000114440918,{"date":1444,"close":1445},"2026-06-17",6.670000076293945,{"date":1447,"close":1448},"2026-06-18",6.699999809265137,{"date":1450,"close":1451},"2026-06-22",7.110000133514404,{"date":1453,"close":1454},"2026-06-23",7.349999904632568,{"date":1456,"close":1457},"2026-06-24",7.96999979019165,{"date":1459,"close":1460},"2026-06-25",7.239999771118164,{"date":1462,"close":1025},"2026-06-26",{"date":1464,"close":1465},"2026-06-29",8.420000076293945,{"date":1467,"close":1468},"2026-06-30",8.40999984741211,{"date":1470,"close":1471},"2026-07-01",9.1899995803833,{"date":1473,"close":1474},"2026-07-02",9.449999809265137,{"date":1476,"close":1477},"2026-07-06",9.630000114440918,{"date":1479,"close":890},"2026-07-07",{"date":1481,"close":873},"2026-07-08",{"date":1483,"close":1484},"2026-07-09",9.6899995803833,{"date":1486,"close":1487},"2026-07-10",10,{"date":1489,"close":1490},"2026-07-13",10.1899995803833,{"date":1492,"close":1493},"2026-07-14",10.3100004196167,{"date":1495,"close":827},"2026-07-15",{"date":1497,"close":1498},"2026-07-16",10.479999542236328,{"date":1500,"close":1501},"2026-07-17",10.319999694824219,{"date":1503,"close":1504},"2026-07-20",9.970000267028809,{"date":1506,"close":772},"2026-07-21",{"date":1508,"close":971},"2026-07-22",{"date":153,"close":1510},8.850000381469727,{"count":157,"fetchedAt":1512,"source":148},"2026-07-27T08:06:02.060Z",1785139561983]