[{"data":1,"prerenderedAt":1572},["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-GRPN":25,"$fQjiogQzVVJTaUhZkHou2Wep8uiSt4goD7gFaCWbFr4o":26,"ticker-mcap-GRPN":189,"ticker-profile-GRPN":199,"ticker-earnings-GRPN":213,"ticker-congress-GRPN":217},{"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":185},{"identity":28,"transactions":33,"sectorSlug":165,"relatedTickers":166},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1490281","Groupon, Inc.","Services","GRPN",[34,46,56,63,67,74,77,87,95,107,112,121,127,135,140,146,152,157,159,161,163],{"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":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":41,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-06-15T22:52:51.000Z","0001913953-26-000007-0","Shah Amit","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1913953\u002F000191395326000007\u002F0001913953-26-000007-index.htm",13140,"A","2026-06-11","Stock award","non-discretionary",{"cik":29,"filedAt":47,"filingId":48,"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":49,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":50,"shares":51,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":53,"transactionDate":43,"intentLabel":54,"signalQuality":55},"2026-06-15T22:50:59.000Z","0001490281-26-000018-0","Leonsis Theodore","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1490281\u002F000149028126000018\u002F0001490281-26-000018-index.htm",6685,225285,"M","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":57,"filingId":58,"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":59,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":60,"shares":61,"sharesOwnedAfter":62,"totalValue":4,"transactionCode":53,"transactionDate":43,"intentLabel":54,"signalQuality":55},"2026-06-15T22:48:36.000Z","0001842522-26-000004-0","Harinstein Jason","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1842522\u002F000184252226000004\u002F0001842522-26-000004-index.htm",5766,61424,{"cik":29,"filedAt":57,"filingId":64,"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":59,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":60,"shares":65,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"0001842522-26-000004-1",12349,73773,{"cik":29,"filedAt":68,"filingId":69,"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":70,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":4,"transactionCode":53,"transactionDate":43,"intentLabel":54,"signalQuality":55},"2026-06-15T22:46:44.000Z","0001552681-26-000002-0","Bass Robert J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1552681\u002F000155268126000002\u002F0001552681-26-000002-index.htm",6174,107850,{"cik":29,"filedAt":68,"filingId":75,"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":70,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":71,"shares":41,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"0001552681-26-000002-1",120990,{"cik":29,"filedAt":78,"filingId":79,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":81,"ownershipType":39,"pricePerShare":82,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-06-12T22:59:30.000Z","0001922405-26-000009-0","Senkypl Dusan","CEO",6,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1922405\u002F000192240526000009\u002F0001922405-26-000009-index.htm",3062500,4197764,18375000,{"cik":29,"filedAt":78,"filingId":88,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":81,"ownershipType":39,"pricePerShare":89,"rawFilingUrl":83,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":93,"transactionDate":43,"intentLabel":94,"signalQuality":45},"0001922405-26-000009-1",16.54,1347185,2850579,22282439.9,"F","Tax withholding",{"cik":29,"filedAt":96,"filingId":97,"formType":98,"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":99,"ownerTitle":100,"ownershipType":39,"pricePerShare":101,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":53,"transactionDate":106,"intentLabel":54,"signalQuality":55},"2026-05-22T00:00:00.000Z","0001974947-26-000004-0","4","Netzly Kyle","Chief Accounting Officer",17.32,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1974947\u002F000197494726000004\u002F0001974947-26-000004-index.htm",4267,32878,73904.44,"2026-05-20",{"cik":29,"filedAt":96,"filingId":108,"formType":98,"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":99,"ownerTitle":100,"ownershipType":39,"pricePerShare":101,"rawFilingUrl":102,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":93,"transactionDate":106,"intentLabel":94,"signalQuality":45},"0001974947-26-000004-1",1911,30967,33098.520000000004,{"cik":29,"filedAt":113,"filingId":114,"formType":25,"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":115,"ownerTitle":116,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":119,"totalValue":4,"transactionCode":53,"transactionDate":120,"intentLabel":54,"signalQuality":55},"2026-05-06T00:13:49.000Z","0001670021-26-000002-0","Kashyap Rana","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1670021\u002F000167002126000002\u002F0001670021-26-000002-index.htm",77625,225625,"2026-05-01",{"cik":29,"filedAt":113,"filingId":122,"formType":25,"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":115,"ownerTitle":116,"ownershipType":39,"pricePerShare":123,"rawFilingUrl":117,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":93,"transactionDate":120,"intentLabel":94,"signalQuality":45},"0001670021-26-000002-1",14.89,35973,189652,535637.97,{"cik":29,"filedAt":128,"filingId":129,"formType":25,"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":130,"ownerTitle":131,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":134,"totalValue":4,"transactionCode":53,"transactionDate":120,"intentLabel":54,"signalQuality":55},"2026-05-06T00:11:06.000Z","0001973423-26-000005-0","Ponrt Jiri","Chief Operating Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1973423\u002F000197342326000005\u002F0001973423-26-000005-index.htm",129375,321531,{"cik":29,"filedAt":128,"filingId":136,"formType":25,"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":130,"ownerTitle":131,"ownershipType":39,"pricePerShare":123,"rawFilingUrl":132,"shares":137,"sharesOwnedAfter":138,"totalValue":139,"transactionCode":93,"transactionDate":120,"intentLabel":94,"signalQuality":45},"0001973423-26-000005-1",57315,264216,853420.35,{"cik":29,"filedAt":141,"filingId":142,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":81,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":143,"shares":144,"sharesOwnedAfter":145,"totalValue":4,"transactionCode":53,"transactionDate":120,"intentLabel":54,"signalQuality":55},"2026-05-06T00:08:12.000Z","0001922405-26-000007-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1922405\u002F000192240526000007\u002F0001922405-26-000007-index.htm",345003,1135264,{"cik":29,"filedAt":147,"filingId":148,"formType":25,"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":130,"ownerTitle":131,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":149,"shares":150,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":53,"transactionDate":151,"intentLabel":54,"signalQuality":55},"2026-03-16T00:00:00.000Z","0001973423-26-000003-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1973423\u002F000197342326000003\u002F0001973423-26-000003-index.htm",2157,"2026-03-12",{"cik":29,"filedAt":147,"filingId":153,"formType":25,"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":130,"ownerTitle":131,"ownershipType":39,"pricePerShare":154,"rawFilingUrl":149,"shares":155,"sharesOwnedAfter":25,"totalValue":156,"transactionCode":93,"transactionDate":151,"intentLabel":94,"signalQuality":45},"0001973423-26-000003-1",9.66,1070,10336.2,{"cik":29,"filedAt":147,"filingId":158,"formType":25,"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":130,"ownerTitle":131,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":149,"shares":150,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":53,"transactionDate":151,"intentLabel":54,"signalQuality":55},"0001973423-26-000003-2",{"cik":29,"filedAt":147,"filingId":160,"formType":25,"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":130,"ownerTitle":131,"ownershipType":39,"pricePerShare":154,"rawFilingUrl":149,"shares":155,"sharesOwnedAfter":25,"totalValue":156,"transactionCode":93,"transactionDate":151,"intentLabel":94,"signalQuality":45},"0001973423-26-000003-3",{"cik":29,"filedAt":147,"filingId":162,"formType":25,"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":130,"ownerTitle":131,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":149,"shares":150,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":53,"transactionDate":151,"intentLabel":54,"signalQuality":55},"0001973423-26-000003-4",{"cik":29,"filedAt":147,"filingId":164,"formType":25,"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":130,"ownerTitle":131,"ownershipType":39,"pricePerShare":154,"rawFilingUrl":149,"shares":155,"sharesOwnedAfter":25,"totalValue":156,"transactionCode":93,"transactionDate":151,"intentLabel":94,"signalQuality":45},"0001973423-26-000003-5","services",[167,170,173,176,179,182],{"ticker":168,"issuerName":169},"APP","AppLovin Corp",{"ticker":171,"issuerName":172},"SE","Sea Ltd",{"ticker":174,"issuerName":175},"UBER","Uber Technologies, Inc",{"ticker":177,"issuerName":178},"DASH","DoorDash, Inc.",{"ticker":180,"issuerName":181},"NFLX","NETFLIX INC",{"ticker":183,"issuerName":184},"GOOGL","Alphabet Inc.",{"count":186,"fetchedAt":187,"source":188},21,"2026-07-25T00:13:25.693Z","sqlite",{"data":190,"meta":196},{"value":191,"quality":192,"closeDate":193,"ageDays":194,"sharesAsOf":195},1060512724.4979477,"fresh","2026-07-22",3,"2026-05-04",{"count":197,"fetchedAt":198,"source":188},1,"2026-07-25T00:13:25.694Z",{"data":200,"meta":212},{"ticker":32,"ceo":201,"industry":202,"fullTimeEmployees":203,"ipoDate":204,"country":205,"state":206,"city":207,"website":208,"exchangeShort":25,"marketCap":25,"beta":209,"range52w":210,"fetchedAt":211},"Dusan Senkypl","Internet Content & Information",2079,"2011-11-04","US","IL","Chicago","https:\u002F\u002Fwww.groupon.com",0.251,"9.17-43.08","2026-06-27T19:00:38.309Z",{"count":197,"fetchedAt":198,"source":188},{"data":214,"meta":216},{"ticker":32,"points":215},[],{"count":197,"fetchedAt":198,"source":188},{"data":218,"meta":1570},{"congressTrades":219,"insiderTrades":220,"priceHistory":242,"ticker":32},[],[221,222,223,224,225,226,227,228,229,230,231,232,233,234,235,236,237,238,239,240,241],{"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":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":41,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":47,"filingId":48,"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":49,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":50,"shares":51,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":53,"transactionDate":43},{"cik":29,"filedAt":57,"filingId":58,"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":59,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":60,"shares":61,"sharesOwnedAfter":62,"totalValue":4,"transactionCode":53,"transactionDate":43},{"cik":29,"filedAt":57,"filingId":64,"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":59,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":60,"shares":65,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":68,"filingId":69,"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":70,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":4,"transactionCode":53,"transactionDate":43},{"cik":29,"filedAt":68,"filingId":75,"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":70,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":71,"shares":41,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":78,"filingId":79,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":81,"ownershipType":39,"pricePerShare":82,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":78,"filingId":88,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":81,"ownershipType":39,"pricePerShare":89,"rawFilingUrl":83,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":93,"transactionDate":43},{"cik":29,"filedAt":96,"filingId":97,"formType":98,"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":99,"ownerTitle":100,"ownershipType":39,"pricePerShare":101,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":53,"transactionDate":106},{"cik":29,"filedAt":96,"filingId":108,"formType":98,"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":99,"ownerTitle":100,"ownershipType":39,"pricePerShare":101,"rawFilingUrl":102,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":93,"transactionDate":106},{"cik":29,"filedAt":113,"filingId":114,"formType":25,"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":115,"ownerTitle":116,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":119,"totalValue":4,"transactionCode":53,"transactionDate":120},{"cik":29,"filedAt":113,"filingId":122,"formType":25,"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":115,"ownerTitle":116,"ownershipType":39,"pricePerShare":123,"rawFilingUrl":117,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":93,"transactionDate":120},{"cik":29,"filedAt":128,"filingId":129,"formType":25,"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":130,"ownerTitle":131,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":134,"totalValue":4,"transactionCode":53,"transactionDate":120},{"cik":29,"filedAt":128,"filingId":136,"formType":25,"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":130,"ownerTitle":131,"ownershipType":39,"pricePerShare":123,"rawFilingUrl":132,"shares":137,"sharesOwnedAfter":138,"totalValue":139,"transactionCode":93,"transactionDate":120},{"cik":29,"filedAt":141,"filingId":142,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":81,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":143,"shares":144,"sharesOwnedAfter":145,"totalValue":4,"transactionCode":53,"transactionDate":120},{"cik":29,"filedAt":147,"filingId":148,"formType":25,"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":130,"ownerTitle":131,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":149,"shares":150,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":53,"transactionDate":151},{"cik":29,"filedAt":147,"filingId":153,"formType":25,"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":130,"ownerTitle":131,"ownershipType":39,"pricePerShare":154,"rawFilingUrl":149,"shares":155,"sharesOwnedAfter":25,"totalValue":156,"transactionCode":93,"transactionDate":151},{"cik":29,"filedAt":147,"filingId":158,"formType":25,"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":130,"ownerTitle":131,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":149,"shares":150,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":53,"transactionDate":151},{"cik":29,"filedAt":147,"filingId":160,"formType":25,"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":130,"ownerTitle":131,"ownershipType":39,"pricePerShare":154,"rawFilingUrl":149,"shares":155,"sharesOwnedAfter":25,"totalValue":156,"transactionCode":93,"transactionDate":151},{"cik":29,"filedAt":147,"filingId":162,"formType":25,"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":130,"ownerTitle":131,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":149,"shares":150,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":53,"transactionDate":151},{"cik":29,"filedAt":147,"filingId":164,"formType":25,"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":130,"ownerTitle":131,"ownershipType":39,"pricePerShare":154,"rawFilingUrl":149,"shares":155,"sharesOwnedAfter":25,"totalValue":156,"transactionCode":93,"transactionDate":151},[243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,317,320,323,326,329,332,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,587,590,592,595,598,601,604,607,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,695,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,780,783,786,789,792,795,798,801,803,806,809,812,815,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,909,912,915,918,921,924,927,930,933,936,938,941,944,947,950,953,955,958,961,964,967,970,973,976,979,982,985,988,991,994,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1129,1132,1135,1138,1141,1144,1147,1149,1151,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1197,1200,1203,1206,1208,1211,1214,1217,1220,1223,1225,1228,1231,1233,1235,1238,1241,1243,1246,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1289,1292,1295,1298,1301,1303,1306,1309,1312,1315,1317,1320,1323,1325,1327,1330,1333,1335,1337,1340,1343,1345,1348,1351,1353,1356,1358,1360,1362,1364,1367,1370,1373,1376,1378,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1415,1416,1418,1421,1424,1427,1430,1433,1436,1439,1442,1444,1447,1450,1452,1454,1457,1460,1463,1465,1468,1471,1474,1477,1480,1483,1485,1487,1490,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524,1527,1530,1533,1536,1539,1542,1545,1548,1551,1554,1557,1560,1563,1566,1568],{"date":244,"close":245},"2021-07-30",36.369998931884766,{"date":247,"close":248},"2021-08-06",30.610000610351562,{"date":250,"close":251},"2021-08-13",24.950000762939453,{"date":253,"close":254},"2021-08-20",22.559999465942383,{"date":256,"close":257},"2021-08-27",24.600000381469727,{"date":259,"close":260},"2021-09-03",22.709999084472656,{"date":262,"close":263},"2021-09-10",21.940000534057617,{"date":265,"close":266},"2021-09-17",22.040000915527344,{"date":268,"close":269},"2021-09-24",24.1299991607666,{"date":271,"close":272},"2021-10-01",23.559999465942383,{"date":274,"close":275},"2021-10-08",23.149999618530273,{"date":277,"close":278},"2021-10-15",23.389999389648438,{"date":280,"close":281},"2021-10-22",23.229999542236328,{"date":283,"close":284},"2021-10-29",21.219999313354492,{"date":286,"close":287},"2021-11-05",25.549999237060547,{"date":289,"close":290},"2021-11-12",27.639999389648438,{"date":292,"close":293},"2021-11-19",24.09000015258789,{"date":295,"close":296},"2021-11-26",22.889999389648438,{"date":298,"close":299},"2021-12-03",19.350000381469727,{"date":301,"close":302},"2021-12-10",22.34000015258789,{"date":304,"close":305},"2021-12-17",22.049999237060547,{"date":307,"close":308},"2021-12-23",25.40999984741211,{"date":310,"close":311},"2021-12-31",23.15999984741211,{"date":313,"close":314},"2022-01-07",23.65999984741211,{"date":316,"close":305},"2022-01-14",{"date":318,"close":319},"2022-01-21",21.40999984741211,{"date":321,"close":322},"2022-01-28",27.110000610351562,{"date":324,"close":325},"2022-02-04",22.979999542236328,{"date":327,"close":328},"2022-02-11",24.010000228881836,{"date":330,"close":331},"2022-02-18",23.459999084472656,{"date":333,"close":325},"2022-02-25",{"date":335,"close":336},"2022-03-04",17,{"date":338,"close":339},"2022-03-11",18.010000228881836,{"date":341,"close":342},"2022-03-18",19.09000015258789,{"date":344,"close":345},"2022-03-25",18.989999771118164,{"date":347,"close":348},"2022-04-01",19.15999984741211,{"date":350,"close":351},"2022-04-08",20.059999465942383,{"date":353,"close":354},"2022-04-14",19.81999969482422,{"date":356,"close":357},"2022-04-22",18.780000686645508,{"date":359,"close":360},"2022-04-29",19.510000228881836,{"date":362,"close":363},"2022-05-06",16.450000762939453,{"date":365,"close":366},"2022-05-13",14.760000228881836,{"date":368,"close":369},"2022-05-20",12.069999694824219,{"date":371,"close":372},"2022-05-27",15.579999923706055,{"date":374,"close":375},"2022-06-03",14.90999984741211,{"date":377,"close":378},"2022-06-10",15.300000190734863,{"date":380,"close":381},"2022-06-17",14.890000343322754,{"date":383,"close":384},"2022-06-24",15.699999809265137,{"date":386,"close":387},"2022-07-01",10.989999771118164,{"date":389,"close":390},"2022-07-08",10.649999618530273,{"date":392,"close":393},"2022-07-15",9.640000343322754,{"date":395,"close":396},"2022-07-22",10.579999923706055,{"date":398,"close":399},"2022-07-29",10.600000381469727,{"date":401,"close":402},"2022-08-05",12.819999694824219,{"date":404,"close":405},"2022-08-12",12.710000038146973,{"date":407,"close":408},"2022-08-19",10.979999542236328,{"date":410,"close":411},"2022-08-26",10.109999656677246,{"date":413,"close":414},"2022-09-02",11.050000190734863,{"date":416,"close":417},"2022-09-09",11.3100004196167,{"date":419,"close":420},"2022-09-16",10.729999542236328,{"date":422,"close":423},"2022-09-23",9.260000228881836,{"date":425,"close":426},"2022-09-30",7.960000038146973,{"date":428,"close":429},"2022-10-07",8.239999771118164,{"date":431,"close":432},"2022-10-14",7.21999979019165,{"date":434,"close":435},"2022-10-21",6.860000133514404,{"date":437,"close":438},"2022-10-28",7.579999923706055,{"date":440,"close":441},"2022-11-04",7.070000171661377,{"date":443,"close":444},"2022-11-11",10.100000381469727,{"date":446,"close":447},"2022-11-18",8.25,{"date":449,"close":450},"2022-11-25",8.399999618530273,{"date":452,"close":450},"2022-12-02",{"date":454,"close":455},"2022-12-09",7.059999942779541,{"date":457,"close":458},"2022-12-16",6.880000114440918,{"date":460,"close":461},"2022-12-23",7.269999980926514,{"date":463,"close":464},"2022-12-30",8.579999923706055,{"date":466,"close":467},"2023-01-06",8.300000190734863,{"date":469,"close":470},"2023-01-13",8.569999694824219,{"date":472,"close":473},"2023-01-20",8.010000228881836,{"date":475,"close":476},"2023-01-27",9.239999771118164,{"date":478,"close":479},"2023-02-03",8.779999732971191,{"date":481,"close":482},"2023-02-10",7.099999904632568,{"date":484,"close":485},"2023-02-17",7.53000020980835,{"date":487,"close":488},"2023-02-24",7.139999866485596,{"date":490,"close":491},"2023-03-03",6.820000171661377,{"date":493,"close":494},"2023-03-10",5.610000133514404,{"date":496,"close":497},"2023-03-17",4.090000152587891,{"date":499,"close":500},"2023-03-24",3.6700000762939453,{"date":502,"close":503},"2023-03-31",4.210000038146973,{"date":505,"close":506},"2023-04-06",3.9700000286102295,{"date":508,"close":509},"2023-04-14",3.75,{"date":511,"close":512},"2023-04-21",3.9100000858306885,{"date":514,"close":515},"2023-04-28",3.5799999237060547,{"date":517,"close":518},"2023-05-05",3.4600000381469727,{"date":520,"close":521},"2023-05-12",3.2799999713897705,{"date":523,"close":524},"2023-05-19",4.03000020980835,{"date":526,"close":527},"2023-05-26",5.309999942779541,{"date":529,"close":530},"2023-06-02",6.039999961853027,{"date":532,"close":533},"2023-06-09",5.21999979019165,{"date":535,"close":536},"2023-06-16",4.929999828338623,{"date":538,"close":539},"2023-06-23",5.489999771118164,{"date":541,"close":542},"2023-06-30",5.909999847412109,{"date":544,"close":545},"2023-07-07",6.110000133514404,{"date":547,"close":548},"2023-07-14",6.239999771118164,{"date":550,"close":551},"2023-07-21",6.789999961853027,{"date":553,"close":554},"2023-07-28",8.050000190734863,{"date":556,"close":557},"2023-08-04",7.889999866485596,{"date":559,"close":560},"2023-08-11",9.489999771118164,{"date":562,"close":563},"2023-08-18",11.289999961853027,{"date":565,"close":566},"2023-08-25",12.989999771118164,{"date":568,"close":569},"2023-09-01",11.770000457763672,{"date":571,"close":572},"2023-09-08",12.039999961853027,{"date":574,"close":575},"2023-09-15",11.819999694824219,{"date":577,"close":578},"2023-09-22",11.710000038146973,{"date":580,"close":581},"2023-09-29",15.319999694824219,{"date":583,"close":584},"2023-10-06",14.59000015258789,{"date":586,"close":405},"2023-10-13",{"date":588,"close":589},"2023-10-20",12.609999656677246,{"date":591,"close":569},"2023-10-27",{"date":593,"close":594},"2023-11-03",14.489999771118164,{"date":596,"close":597},"2023-11-10",8.819999694824219,{"date":599,"close":600},"2023-11-17",9.539999961853027,{"date":602,"close":603},"2023-11-24",10.520000457763672,{"date":605,"close":606},"2023-12-01",11.899999618530273,{"date":608,"close":417},"2023-12-08",{"date":610,"close":611},"2023-12-15",11.40999984741211,{"date":613,"close":614},"2023-12-22",12.109999656677246,{"date":616,"close":617},"2023-12-29",12.84000015258789,{"date":619,"close":620},"2024-01-05",13.520000457763672,{"date":622,"close":623},"2024-01-12",13.380000114440918,{"date":625,"close":626},"2024-01-19",11.729999542236328,{"date":628,"close":629},"2024-01-26",13.579999923706055,{"date":631,"close":632},"2024-02-02",14.029999732971191,{"date":634,"close":635},"2024-02-09",16.040000915527344,{"date":637,"close":638},"2024-02-16",18.219999313354492,{"date":640,"close":641},"2024-02-23",17.809999465942383,{"date":643,"close":644},"2024-03-01",18.920000076293945,{"date":646,"close":647},"2024-03-08",18.979999542236328,{"date":649,"close":650},"2024-03-15",12.59000015258789,{"date":652,"close":653},"2024-03-22",14.40999984741211,{"date":655,"close":656},"2024-03-28",13.34000015258789,{"date":658,"close":659},"2024-04-05",11.1899995803833,{"date":661,"close":662},"2024-04-12",10.369999885559082,{"date":664,"close":665},"2024-04-19",9.510000228881836,{"date":667,"close":668},"2024-04-26",11.670000076293945,{"date":670,"close":671},"2024-05-03",11.220000267028809,{"date":673,"close":674},"2024-05-10",12.970000267028809,{"date":676,"close":677},"2024-05-17",16.790000915527344,{"date":679,"close":680},"2024-05-24",16.440000534057617,{"date":682,"close":683},"2024-05-31",15.829999923706055,{"date":685,"close":686},"2024-06-07",14.180000305175781,{"date":688,"close":689},"2024-06-14",14.869999885559082,{"date":691,"close":692},"2024-06-21",14.850000381469727,{"date":694,"close":378},"2024-06-28",{"date":696,"close":653},"2024-07-05",{"date":698,"close":699},"2024-07-12",16.649999618530273,{"date":701,"close":702},"2024-07-19",16.739999771118164,{"date":704,"close":705},"2024-07-26",17.989999771118164,{"date":707,"close":708},"2024-08-02",11.550000190734863,{"date":710,"close":711},"2024-08-09",10.630000114440918,{"date":713,"close":714},"2024-08-16",13.699999809265137,{"date":716,"close":717},"2024-08-23",13.720000267028809,{"date":719,"close":720},"2024-08-30",13.869999885559082,{"date":722,"close":723},"2024-09-06",10.9399995803833,{"date":725,"close":726},"2024-09-13",11.5,{"date":728,"close":729},"2024-09-20",10.850000381469727,{"date":731,"close":732},"2024-09-27",9.960000038146973,{"date":734,"close":735},"2024-10-04",9.720000267028809,{"date":737,"close":738},"2024-10-11",10.670000076293945,{"date":740,"close":741},"2024-10-18",10.65999984741211,{"date":743,"close":744},"2024-10-25",10.25,{"date":746,"close":747},"2024-11-01",10.329999923706055,{"date":749,"close":750},"2024-11-08",10.960000038146973,{"date":752,"close":753},"2024-11-15",8.119999885559082,{"date":755,"close":756},"2024-11-22",9.319999694824219,{"date":758,"close":759},"2024-11-29",9.380000114440918,{"date":761,"close":762},"2024-12-06",12.949999809265137,{"date":764,"close":765},"2024-12-13",11.479999542236328,{"date":767,"close":768},"2024-12-20",10.399999618530273,{"date":770,"close":771},"2024-12-27",11.930000305175781,{"date":773,"close":774},"2025-01-03",12.0600004196167,{"date":776,"close":777},"2025-01-10",12.15999984741211,{"date":779,"close":390},"2025-01-17",{"date":781,"close":782},"2025-01-24",10.609999656677246,{"date":784,"close":785},"2025-01-31",10.470000267028809,{"date":787,"close":788},"2025-02-07",11.75,{"date":790,"close":791},"2025-02-14",12.829999923706055,{"date":793,"close":794},"2025-02-21",12.380000114440918,{"date":796,"close":797},"2025-02-28",11.119999885559082,{"date":799,"close":800},"2025-03-07",10.539999961853027,{"date":802,"close":692},"2025-03-14",{"date":804,"close":805},"2025-03-21",17.09000015258789,{"date":807,"close":808},"2025-03-28",18.81999969482422,{"date":810,"close":811},"2025-04-04",16.989999771118164,{"date":813,"close":814},"2025-04-11",19.049999237060547,{"date":816,"close":345},"2025-04-17",{"date":818,"close":819},"2025-04-25",19.889999389648438,{"date":821,"close":822},"2025-05-02",17.81999969482422,{"date":824,"close":825},"2025-05-09",24.989999771118164,{"date":827,"close":828},"2025-05-16",26,{"date":830,"close":831},"2025-05-23",26.75,{"date":833,"close":834},"2025-05-30",29.1299991607666,{"date":836,"close":837},"2025-06-06",32.939998626708984,{"date":839,"close":840},"2025-06-13",33.88999938964844,{"date":842,"close":843},"2025-06-20",36.439998626708984,{"date":845,"close":846},"2025-06-27",34.45000076293945,{"date":848,"close":849},"2025-07-03",35.779998779296875,{"date":851,"close":852},"2025-07-11",33.630001068115234,{"date":854,"close":855},"2025-07-18",32.43000030517578,{"date":857,"close":858},"2025-07-21",34.33000183105469,{"date":860,"close":861},"2025-07-22",34.20000076293945,{"date":863,"close":864},"2025-07-23",34.2400016784668,{"date":866,"close":867},"2025-07-24",33.209999084472656,{"date":869,"close":870},"2025-07-25",32.95000076293945,{"date":872,"close":873},"2025-07-28",32.970001220703125,{"date":875,"close":876},"2025-07-29",31.43000030517578,{"date":878,"close":879},"2025-07-30",31.719999313354492,{"date":881,"close":882},"2025-07-31",30.84000015258789,{"date":884,"close":885},"2025-08-01",29.059999465942383,{"date":887,"close":888},"2025-08-04",30.969999313354492,{"date":890,"close":891},"2025-08-05",30.440000534057617,{"date":893,"close":894},"2025-08-06",30.670000076293945,{"date":896,"close":897},"2025-08-07",36.88999938964844,{"date":899,"close":900},"2025-08-08",32.97999954223633,{"date":902,"close":903},"2025-08-11",31.670000076293945,{"date":905,"close":906},"2025-08-12",30.34000015258789,{"date":908,"close":906},"2025-08-13",{"date":910,"close":911},"2025-08-14",29.350000381469727,{"date":913,"close":914},"2025-08-15",28.5,{"date":916,"close":917},"2025-08-18",29.40999984741211,{"date":919,"close":920},"2025-08-19",27.780000686645508,{"date":922,"close":923},"2025-08-20",27.5,{"date":925,"close":926},"2025-08-21",27.139999389648438,{"date":928,"close":929},"2025-08-22",26.690000534057617,{"date":931,"close":932},"2025-08-25",26.15999984741211,{"date":934,"close":935},"2025-08-26",26.25,{"date":937,"close":935},"2025-08-27",{"date":939,"close":940},"2025-08-28",26.389999389648438,{"date":942,"close":943},"2025-08-29",26.100000381469727,{"date":945,"close":946},"2025-09-02",25.84000015258789,{"date":948,"close":949},"2025-09-03",24.479999542236328,{"date":951,"close":952},"2025-09-04",23.299999237060547,{"date":954,"close":328},"2025-09-05",{"date":956,"close":957},"2025-09-08",22.75,{"date":959,"close":960},"2025-09-09",23,{"date":962,"close":963},"2025-09-10",22.670000076293945,{"date":965,"close":966},"2025-09-11",23.510000228881836,{"date":968,"close":969},"2025-09-12",22.829999923706055,{"date":971,"close":972},"2025-09-15",22.530000686645508,{"date":974,"close":975},"2025-09-16",22.280000686645508,{"date":977,"close":978},"2025-09-17",21.90999984741211,{"date":980,"close":981},"2025-09-18",22.420000076293945,{"date":983,"close":984},"2025-09-19",22.520000457763672,{"date":986,"close":987},"2025-09-22",22.790000915527344,{"date":989,"close":990},"2025-09-23",22.329999923706055,{"date":992,"close":993},"2025-09-24",22.65999984741211,{"date":995,"close":254},"2025-09-25",{"date":997,"close":998},"2025-09-26",22.739999771118164,{"date":1000,"close":1001},"2025-09-29",23.25,{"date":1003,"close":1004},"2025-09-30",23.350000381469727,{"date":1006,"close":1007},"2025-10-01",22.290000915527344,{"date":1009,"close":1010},"2025-10-02",22.5,{"date":1012,"close":1013},"2025-10-03",22.959999084472656,{"date":1015,"close":1016},"2025-10-06",22.56999969482422,{"date":1018,"close":1019},"2025-10-07",22.690000534057617,{"date":1021,"close":1022},"2025-10-08",22.1200008392334,{"date":1024,"close":1025},"2025-10-09",21.6200008392334,{"date":1027,"close":1028},"2025-10-10",19.940000534057617,{"date":1030,"close":1031},"2025-10-13",21.18000030517578,{"date":1033,"close":1034},"2025-10-14",21.43000030517578,{"date":1036,"close":1037},"2025-10-15",20.809999465942383,{"date":1039,"close":1040},"2025-10-16",20.530000686645508,{"date":1042,"close":1043},"2025-10-17",20.270000457763672,{"date":1045,"close":1046},"2025-10-20",21.200000762939453,{"date":1048,"close":1049},"2025-10-21",21.389999389648438,{"date":1051,"close":1052},"2025-10-22",21.3799991607666,{"date":1054,"close":1055},"2025-10-23",21.209999084472656,{"date":1057,"close":1058},"2025-10-24",20.989999771118164,{"date":1060,"close":1061},"2025-10-27",20.850000381469727,{"date":1063,"close":1064},"2025-10-28",19.989999771118164,{"date":1066,"close":1067},"2025-10-29",20.639999389648438,{"date":1069,"close":1070},"2025-10-30",19.6200008392334,{"date":1072,"close":1073},"2025-10-31",20.1299991607666,{"date":1075,"close":1076},"2025-11-03",21.549999237060547,{"date":1078,"close":1079},"2025-11-04",19.059999465942383,{"date":1081,"close":1082},"2025-11-05",20.469999313354492,{"date":1084,"close":1085},"2025-11-06",18.899999618530273,{"date":1087,"close":1088},"2025-11-07",17.950000762939453,{"date":1090,"close":1091},"2025-11-10",18.8700008392334,{"date":1093,"close":1094},"2025-11-11",18.559999465942383,{"date":1096,"close":647},"2025-11-12",{"date":1098,"close":1099},"2025-11-13",18.510000228881836,{"date":1101,"close":1102},"2025-11-14",18.540000915527344,{"date":1104,"close":1105},"2025-11-17",17.049999237060547,{"date":1107,"close":1108},"2025-11-18",16.90999984741211,{"date":1110,"close":1111},"2025-11-19",16,{"date":1113,"close":1114},"2025-11-20",15.600000381469727,{"date":1116,"close":1117},"2025-11-21",16.31999969482422,{"date":1119,"close":1120},"2025-11-24",16.06999969482422,{"date":1122,"close":1123},"2025-11-25",16.489999771118164,{"date":1125,"close":1126},"2025-11-26",16.950000762939453,{"date":1128,"close":1108},"2025-11-28",{"date":1130,"close":1131},"2025-12-01",17.040000915527344,{"date":1133,"close":1134},"2025-12-02",17.68000030517578,{"date":1136,"close":1137},"2025-12-03",17.90999984741211,{"date":1139,"close":1140},"2025-12-04",18.520000457763672,{"date":1142,"close":1143},"2025-12-05",17.75,{"date":1145,"close":1146},"2025-12-08",16.530000686645508,{"date":1148,"close":699},"2025-12-09",{"date":1150,"close":1108},"2025-12-10",{"date":1152,"close":702},"2025-12-11",{"date":1154,"close":1155},"2025-12-12",16.100000381469727,{"date":1157,"close":1158},"2025-12-15",15.569999694824219,{"date":1160,"close":1161},"2025-12-16",15.869999885559082,{"date":1163,"close":1164},"2025-12-17",16.229999542236328,{"date":1166,"close":1167},"2025-12-18",16.479999542236328,{"date":1169,"close":1170},"2025-12-19",16.6200008392334,{"date":1172,"close":1173},"2025-12-22",17.459999084472656,{"date":1175,"close":1176},"2025-12-23",18.149999618530273,{"date":1178,"close":1179},"2025-12-24",18.170000076293945,{"date":1181,"close":1182},"2025-12-26",18.059999465942383,{"date":1184,"close":1185},"2025-12-29",17.59000015258789,{"date":1187,"close":1188},"2025-12-30",17.84000015258789,{"date":1190,"close":1191},"2025-12-31",17.610000610351562,{"date":1193,"close":1194},"2026-01-02",17.309999465942383,{"date":1196,"close":702},"2026-01-05",{"date":1198,"close":1199},"2026-01-06",16.719999313354492,{"date":1201,"close":1202},"2026-01-07",16.270000457763672,{"date":1204,"close":1205},"2026-01-08",16.610000610351562,{"date":1207,"close":1123},"2026-01-09",{"date":1209,"close":1210},"2026-01-12",16.110000610351562,{"date":1212,"close":1213},"2026-01-13",16.139999389648438,{"date":1215,"close":1216},"2026-01-14",16.1299991607666,{"date":1218,"close":1219},"2026-01-15",16.690000534057617,{"date":1221,"close":1222},"2026-01-16",16.15999984741211,{"date":1224,"close":1164},"2026-01-20",{"date":1226,"close":1227},"2026-01-21",16.200000762939453,{"date":1229,"close":1230},"2026-01-22",16.18000030517578,{"date":1232,"close":1227},"2026-01-23",{"date":1234,"close":1213},"2026-01-26",{"date":1236,"close":1237},"2026-01-27",15.779999732971191,{"date":1239,"close":1240},"2026-01-28",15.489999771118164,{"date":1242,"close":366},"2026-01-29",{"date":1244,"close":1245},"2026-01-30",14.149999618530273,{"date":1247,"close":653},"2026-02-02",{"date":1249,"close":1250},"2026-02-03",13.59000015258789,{"date":1252,"close":1253},"2026-02-04",13.619999885559082,{"date":1255,"close":1256},"2026-02-05",12.600000381469727,{"date":1258,"close":1259},"2026-02-06",13.289999961853027,{"date":1261,"close":1262},"2026-02-09",13.010000228881836,{"date":1264,"close":1265},"2026-02-10",12.569999694824219,{"date":1267,"close":1268},"2026-02-11",12.010000228881836,{"date":1270,"close":1271},"2026-02-12",11.920000076293945,{"date":1273,"close":1274},"2026-02-13",12.479999542236328,{"date":1276,"close":1277},"2026-02-17",12.399999618530273,{"date":1279,"close":1280},"2026-02-18",13.489999771118164,{"date":1282,"close":1283},"2026-02-19",12.960000038146973,{"date":1285,"close":1286},"2026-02-20",13.0600004196167,{"date":1288,"close":777},"2026-02-23",{"date":1290,"close":1291},"2026-02-24",12.260000228881836,{"date":1293,"close":1294},"2026-02-25",12.350000381469727,{"date":1296,"close":1297},"2026-02-26",12.850000381469727,{"date":1299,"close":1300},"2026-02-27",12.619999885559082,{"date":1302,"close":1274},"2026-03-02",{"date":1304,"close":1305},"2026-03-03",12.270000457763672,{"date":1307,"close":1308},"2026-03-04",12.489999771118164,{"date":1310,"close":1311},"2026-03-05",12.390000343322754,{"date":1313,"close":1314},"2026-03-06",12.199999809265137,{"date":1316,"close":369},"2026-03-09",{"date":1318,"close":1319},"2026-03-10",11.579999923706055,{"date":1321,"close":1322},"2026-03-11",11.079999923706055,{"date":151,"close":1324},9.65999984741211,{"date":1326,"close":393},"2026-03-13",{"date":1328,"close":1329},"2026-03-16",10.289999961853027,{"date":1331,"close":1332},"2026-03-17",10.800000190734863,{"date":1334,"close":420},"2026-03-18",{"date":1336,"close":408},"2026-03-19",{"date":1338,"close":1339},"2026-03-20",11.430000305175781,{"date":1341,"close":1342},"2026-03-23",11.449999809265137,{"date":1344,"close":399},"2026-03-24",{"date":1346,"close":1347},"2026-03-25",11.279999732971191,{"date":1349,"close":1350},"2026-03-26",11.140000343322754,{"date":1352,"close":785},"2026-03-27",{"date":1354,"close":1355},"2026-03-30",10.970000267028809,{"date":1357,"close":606},"2026-03-31",{"date":1359,"close":659},"2026-04-01",{"date":1361,"close":726},"2026-04-02",{"date":1363,"close":774},"2026-04-06",{"date":1365,"close":1366},"2026-04-07",12.029999732971191,{"date":1368,"close":1369},"2026-04-08",11.970000267028809,{"date":1371,"close":1372},"2026-04-09",11.470000267028809,{"date":1374,"close":1375},"2026-04-10",11.859999656677246,{"date":1377,"close":572},"2026-04-13",{"date":1379,"close":650},"2026-04-14",{"date":1381,"close":1382},"2026-04-15",12.920000076293945,{"date":1384,"close":1385},"2026-04-16",15.520000457763672,{"date":1387,"close":1388},"2026-04-17",14.210000038146973,{"date":1390,"close":1391},"2026-04-20",14.949999809265137,{"date":1393,"close":1394},"2026-04-21",16.65999984741211,{"date":1396,"close":1397},"2026-04-22",15.930000305175781,{"date":1399,"close":1400},"2026-04-23",14.619999885559082,{"date":1402,"close":1403},"2026-04-24",14.670000076293945,{"date":1405,"close":1406},"2026-04-27",14.960000038146973,{"date":1408,"close":1409},"2026-04-28",14.289999961853027,{"date":1411,"close":1412},"2026-04-29",14.239999771118164,{"date":1414,"close":1388},"2026-04-30",{"date":120,"close":381},{"date":195,"close":1417},15.510000228881836,{"date":1419,"close":1420},"2026-05-05",15.079999923706055,{"date":1422,"close":1423},"2026-05-06",15.850000381469727,{"date":1425,"close":1426},"2026-05-07",15.460000038146973,{"date":1428,"close":1429},"2026-05-08",17.780000686645508,{"date":1431,"close":1432},"2026-05-11",16.8700008392334,{"date":1434,"close":1435},"2026-05-12",17.420000076293945,{"date":1437,"close":1438},"2026-05-13",18.3799991607666,{"date":1440,"close":1441},"2026-05-14",17.15999984741211,{"date":1443,"close":1173},"2026-05-15",{"date":1445,"close":1446},"2026-05-18",16.93000030517578,{"date":1448,"close":1449},"2026-05-19",17.40999984741211,{"date":106,"close":1451},17.31999969482422,{"date":1453,"close":638},"2026-05-21",{"date":1455,"close":1456},"2026-05-22",18.93000030517578,{"date":1458,"close":1459},"2026-05-26",20.690000534057617,{"date":1461,"close":1462},"2026-05-27",21.459999084472656,{"date":1464,"close":1046},"2026-05-28",{"date":1466,"close":1467},"2026-05-29",20.229999542236328,{"date":1469,"close":1470},"2026-06-01",18.90999984741211,{"date":1472,"close":1473},"2026-06-02",18.799999237060547,{"date":1475,"close":1476},"2026-06-03",17.350000381469727,{"date":1478,"close":1479},"2026-06-04",18.530000686645508,{"date":1481,"close":1482},"2026-06-05",16.459999084472656,{"date":1484,"close":1230},"2026-06-08",{"date":1486,"close":1205},"2026-06-09",{"date":1488,"close":1489},"2026-06-10",16.09000015258789,{"date":43,"close":1432},{"date":1492,"close":1493},"2026-06-12",17.010000228881836,{"date":1495,"close":1496},"2026-06-15",17.450000762939453,{"date":1498,"close":1499},"2026-06-16",17.260000228881836,{"date":1501,"close":1502},"2026-06-17",16.559999465942383,{"date":1504,"close":1505},"2026-06-18",16.190000534057617,{"date":1507,"close":1508},"2026-06-22",16.899999618530273,{"date":1510,"close":1511},"2026-06-23",16.760000228881836,{"date":1513,"close":1514},"2026-06-24",18.31999969482422,{"date":1516,"close":1517},"2026-06-25",22.8799991607666,{"date":1519,"close":1520},"2026-06-26",22.600000381469727,{"date":1522,"close":1523},"2026-06-29",23.600000381469727,{"date":1525,"close":1526},"2026-06-30",24.059999465942383,{"date":1528,"close":1529},"2026-07-01",25.68000030517578,{"date":1531,"close":1532},"2026-07-02",25.579999923706055,{"date":1534,"close":1535},"2026-07-06",26.56999969482422,{"date":1537,"close":1538},"2026-07-07",26.850000381469727,{"date":1540,"close":1541},"2026-07-08",25.530000686645508,{"date":1543,"close":1544},"2026-07-09",26.610000610351562,{"date":1546,"close":1547},"2026-07-10",26.049999237060547,{"date":1549,"close":1550},"2026-07-13",23.540000915527344,{"date":1552,"close":1553},"2026-07-14",25.600000381469727,{"date":1555,"close":1556},"2026-07-15",25.979999542236328,{"date":1558,"close":1559},"2026-07-16",28.579999923706055,{"date":1561,"close":1562},"2026-07-17",27.829999923706055,{"date":1564,"close":1565},"2026-07-20",27.950000762939453,{"date":1567,"close":1547},"2026-07-21",{"date":193,"close":1569},27.920000076293945,{"count":197,"fetchedAt":1571,"source":188},"2026-07-25T00:13:25.711Z",1784938405643]