[{"data":1,"prerenderedAt":1531},["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-HQI":25,"$f4ozXvbWVzwzeWtkHrzpVNIo53Oi1oeqwOD2bWhdY8DA":26,"ticker-mcap-HQI":200,"ticker-profile-HQI":210,"ticker-earnings-HQI":224,"ticker-congress-HQI":229,"i-lucide:info":1529},{"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":196},{"identity":28,"transactions":33,"sectorSlug":176,"relatedTickers":177},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1140102","HireQuest, Inc.","Services","HQI",[34,48,52,58,61,67,70,76,79,84,95,99,106,111,118,123,128,133,138,144,159,168],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-08-14T00:00:00.000Z","0001654954-26-007656-0","4","Hagenbuch Lawrence F","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1564286\u002F000165495426007656\u002F0001654954-26-007656-index.htm",802,121395,"A","2026-08-12","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":49,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":41,"shares":50,"sharesOwnedAfter":51,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001654954-26-007656-1",4000,125395,{"cik":29,"filedAt":35,"filingId":53,"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":54,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001654954-26-007652-0","OLMSTEAD JACK A.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1815106\u002F000165495426007652\u002F0001654954-26-007652-index.htm",811,77770,{"cik":29,"filedAt":35,"filingId":59,"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":54,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":55,"shares":50,"sharesOwnedAfter":60,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001654954-26-007652-1",81770,{"cik":29,"filedAt":35,"filingId":62,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001654954-26-007654-0","JACKSON EDWARD","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1782800\u002F000165495426007654\u002F0001654954-26-007654-index.htm",649,2639833,{"cik":29,"filedAt":35,"filingId":68,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":64,"shares":50,"sharesOwnedAfter":69,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001654954-26-007654-1",2643833,{"cik":29,"filedAt":35,"filingId":71,"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":72,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001654954-26-007653-0","Malhotra R. Rimmy","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1442755\u002F000165495426007653\u002F0001654954-26-007653-index.htm",1036,102924,{"cik":29,"filedAt":35,"filingId":77,"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":72,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":73,"shares":50,"sharesOwnedAfter":78,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001654954-26-007653-1",106924,{"cik":29,"filedAt":35,"filingId":80,"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":81,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":82,"shares":50,"sharesOwnedAfter":83,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001654954-26-007655-0","Shanahan Kathleen M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1292085\u002F000165495426007655\u002F0001654954-26-007655-index.htm",81037,{"cik":29,"filedAt":85,"filingId":86,"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":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":25,"transactionCode":92,"transactionDate":93,"intentLabel":94,"signalQuality":47},"2026-06-29T13:46:32.000Z","0001654954-26-006266-0","Hermanns Richard","President and CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1773971\u002F000165495426006266\u002F0001654954-26-006266-index.htm",300000,2677411,"G","2026-04-20","Gift",{"cik":29,"filedAt":85,"filingId":96,"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":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":89,"shares":97,"sharesOwnedAfter":98,"totalValue":25,"transactionCode":92,"transactionDate":93,"intentLabel":94,"signalQuality":47},"0001654954-26-006266-1",100000,2577411,{"cik":29,"filedAt":100,"filingId":101,"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":54,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":25,"transactionCode":44,"transactionDate":105,"intentLabel":46,"signalQuality":47},"2026-03-04T00:00:00.000Z","0001654954-26-001885-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1815106\u002F000165495426001885\u002F0001654954-26-001885-index.htm",1134,76959,"2026-03-02",{"cik":29,"filedAt":100,"filingId":107,"formType":37,"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":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":110,"totalValue":25,"transactionCode":44,"transactionDate":105,"intentLabel":46,"signalQuality":47},"0001654954-26-001881-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1773971\u002F000165495426001881\u002F0001654954-26-001881-index.htm",25000,2976283,{"cik":29,"filedAt":100,"filingId":112,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":113,"ownerTitle":114,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":115,"shares":116,"sharesOwnedAfter":117,"totalValue":25,"transactionCode":44,"transactionDate":105,"intentLabel":46,"signalQuality":47},"0001654954-26-001892-0","McAnnar John","Secretary, VP, CLO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1773909\u002F000165495426001892\u002F0001654954-26-001892-index.htm",10000,64099,{"cik":29,"filedAt":100,"filingId":119,"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":81,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":25,"transactionCode":44,"transactionDate":105,"intentLabel":46,"signalQuality":47},"0001654954-26-001884-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1292085\u002F000165495426001884\u002F0001654954-26-001884-index.htm",1272,77037,{"cik":29,"filedAt":100,"filingId":124,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":125,"shares":126,"sharesOwnedAfter":127,"totalValue":25,"transactionCode":44,"transactionDate":105,"intentLabel":46,"signalQuality":47},"0001654954-26-001883-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1564286\u002F000165495426001883\u002F0001654954-26-001883-index.htm",1121,120593,{"cik":29,"filedAt":100,"filingId":129,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":25,"transactionCode":44,"transactionDate":105,"intentLabel":46,"signalQuality":47},"0001654954-26-001886-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1782800\u002F000165495426001886\u002F0001654954-26-001886-index.htm",907,2639184,{"cik":29,"filedAt":100,"filingId":134,"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":72,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":135,"shares":136,"sharesOwnedAfter":137,"totalValue":25,"transactionCode":44,"transactionDate":105,"intentLabel":46,"signalQuality":47},"0001654954-26-001882-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1442755\u002F000165495426001882\u002F0001654954-26-001882-index.htm",1448,101888,{"cik":29,"filedAt":100,"filingId":139,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":140,"ownerTitle":141,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":142,"shares":116,"sharesOwnedAfter":143,"totalValue":25,"transactionCode":44,"transactionDate":105,"intentLabel":46,"signalQuality":47},"0001654954-26-001880-0","Hartley Charles David Ryan","CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2089697\u002F000165495426001880\u002F0001654954-26-001880-index.htm",52500,{"cik":29,"filedAt":145,"filingId":146,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":147,"rawFilingUrl":148,"shares":149,"sharesOwnedAfter":150,"totalValue":151,"transactionCode":152,"transactionDate":153,"intentLabel":154,"signalQuality":155,"insiderHistory":156},"2026-01-02T00:00:00.000Z","0001654954-26-000047-0",10.28,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1773971\u002F000165495426000047\u002F0001654954-26-000047-index.htm",9704,2951283,99757.12,"P","2025-12-30","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":157,"isFirstFiling":6,"priorFilingDate":158},4,"2025-12-29T00:00:00.000Z",{"cik":29,"filedAt":158,"filingId":160,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":161,"rawFilingUrl":162,"shares":163,"sharesOwnedAfter":164,"totalValue":165,"transactionCode":152,"transactionDate":166,"intentLabel":154,"signalQuality":155,"insiderHistory":167},"0001654954-25-014343-0",9.1283,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1773971\u002F000165495425014343\u002F0001654954-25-014343-index.htm",18854,2941157,172104.9682,"2025-12-22",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":158,"filingId":169,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":170,"rawFilingUrl":162,"shares":171,"sharesOwnedAfter":172,"totalValue":173,"transactionCode":152,"transactionDate":174,"intentLabel":154,"signalQuality":155,"insiderHistory":175},"0001654954-25-014343-1",10.12,422,2941579,4270.639999999999,"2025-12-24",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"services",[178,181,184,187,190,193],{"ticker":179,"issuerName":180},"SE","Sea Ltd",{"ticker":182,"issuerName":183},"APP","AppLovin Corp",{"ticker":185,"issuerName":186},"GOOGL","Alphabet Inc.",{"ticker":188,"issuerName":189},"UBER","Uber Technologies, Inc",{"ticker":191,"issuerName":192},"DASH","DoorDash, Inc.",{"ticker":194,"issuerName":195},"NFLX","NETFLIX INC",{"count":197,"fetchedAt":198,"source":199},22,"2026-08-15T01:04:43.423Z","sqlite",{"data":201,"meta":207},{"value":202,"quality":203,"closeDate":204,"ageDays":205,"sharesAsOf":206},246168987.27416992,"fresh","2026-08-13",2,"2026-05-11",{"count":208,"fetchedAt":209,"source":199},1,"2026-08-15T01:04:43.424Z",{"data":211,"meta":223},{"ticker":32,"ceo":212,"industry":213,"fullTimeEmployees":214,"ipoDate":215,"country":216,"state":217,"city":218,"website":219,"exchangeShort":25,"marketCap":25,"beta":220,"range52w":221,"fetchedAt":222},"Richard F. Hermanns","Staffing & Employment Services",84,"2003-10-07","US","SC","Goose Creek","https:\u002F\u002Fhirequest.com",1.112,"7.38-14.54","2026-06-29T14:00:57.087Z",{"count":208,"fetchedAt":209,"source":199},{"data":225,"meta":227},{"ticker":32,"points":226},[],{"count":208,"fetchedAt":228,"source":199},"2026-08-15T01:04:43.425Z",{"data":230,"meta":1527},{"congressTrades":231,"insiderTrades":232,"priceHistory":255,"ticker":32},[],[233,234,235,236,237,238,239,240,241,242,243,244,245,246,247,248,249,250,251,252,253,254],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":41,"shares":50,"sharesOwnedAfter":51,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":53,"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":54,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":59,"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":54,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":55,"shares":50,"sharesOwnedAfter":60,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":62,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":68,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":64,"shares":50,"sharesOwnedAfter":69,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":71,"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":72,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":77,"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":72,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":73,"shares":50,"sharesOwnedAfter":78,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":80,"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":81,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":82,"shares":50,"sharesOwnedAfter":83,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":85,"filingId":86,"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":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":25,"transactionCode":92,"transactionDate":93},{"cik":29,"filedAt":85,"filingId":96,"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":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":89,"shares":97,"sharesOwnedAfter":98,"totalValue":25,"transactionCode":92,"transactionDate":93},{"cik":29,"filedAt":100,"filingId":101,"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":54,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":25,"transactionCode":44,"transactionDate":105},{"cik":29,"filedAt":100,"filingId":107,"formType":37,"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":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":110,"totalValue":25,"transactionCode":44,"transactionDate":105},{"cik":29,"filedAt":100,"filingId":112,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":113,"ownerTitle":114,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":115,"shares":116,"sharesOwnedAfter":117,"totalValue":25,"transactionCode":44,"transactionDate":105},{"cik":29,"filedAt":100,"filingId":119,"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":81,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":25,"transactionCode":44,"transactionDate":105},{"cik":29,"filedAt":100,"filingId":124,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":125,"shares":126,"sharesOwnedAfter":127,"totalValue":25,"transactionCode":44,"transactionDate":105},{"cik":29,"filedAt":100,"filingId":129,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":25,"transactionCode":44,"transactionDate":105},{"cik":29,"filedAt":100,"filingId":134,"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":72,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":135,"shares":136,"sharesOwnedAfter":137,"totalValue":25,"transactionCode":44,"transactionDate":105},{"cik":29,"filedAt":100,"filingId":139,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":140,"ownerTitle":141,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":142,"shares":116,"sharesOwnedAfter":143,"totalValue":25,"transactionCode":44,"transactionDate":105},{"cik":29,"filedAt":145,"filingId":146,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":147,"rawFilingUrl":148,"shares":149,"sharesOwnedAfter":150,"totalValue":151,"transactionCode":152,"transactionDate":153},{"cik":29,"filedAt":158,"filingId":160,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":161,"rawFilingUrl":162,"shares":163,"sharesOwnedAfter":164,"totalValue":165,"transactionCode":152,"transactionDate":166},{"cik":29,"filedAt":158,"filingId":169,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":170,"rawFilingUrl":162,"shares":171,"sharesOwnedAfter":172,"totalValue":173,"transactionCode":152,"transactionDate":174},[256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,312,315,318,321,324,327,330,333,336,338,341,344,347,349,351,353,355,358,361,364,367,370,373,376,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,565,568,570,573,576,579,582,585,588,590,593,596,599,602,605,608,611,614,617,619,622,624,627,630,633,636,639,642,645,648,651,654,656,658,661,664,667,670,673,676,679,682,685,688,690,693,696,699,702,705,708,711,714,717,719,722,725,727,730,733,736,739,742,745,747,750,753,755,758,761,764,767,770,772,775,777,779,782,785,787,790,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,887,890,892,895,897,899,902,905,907,910,913,916,919,922,924,927,929,932,935,937,939,941,944,947,950,952,954,957,960,963,966,969,972,975,978,981,984,987,990,992,995,998,1000,1003,1006,1009,1011,1014,1017,1020,1023,1026,1029,1032,1034,1037,1040,1043,1046,1049,1052,1055,1058,1060,1063,1065,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1096,1099,1102,1105,1108,1111,1113,1115,1116,1119,1121,1122,1125,1128,1131,1134,1136,1139,1141,1144,1147,1150,1153,1156,1158,1161,1164,1167,1169,1172,1174,1177,1180,1183,1186,1189,1192,1194,1197,1200,1203,1206,1209,1211,1213,1216,1219,1222,1224,1227,1230,1233,1235,1237,1240,1242,1244,1247,1250,1253,1255,1257,1260,1263,1266,1269,1272,1274,1277,1280,1282,1284,1286,1288,1291,1293,1295,1297,1299,1301,1304,1306,1309,1312,1315,1317,1319,1321,1324,1326,1328,1330,1333,1336,1338,1341,1344,1347,1349,1351,1354,1355,1358,1360,1363,1366,1369,1371,1374,1377,1380,1383,1386,1389,1391,1394,1396,1399,1402,1405,1408,1411,1414,1417,1419,1421,1423,1426,1429,1431,1434,1437,1439,1442,1445,1447,1450,1453,1456,1459,1461,1464,1467,1469,1472,1474,1477,1480,1483,1485,1488,1490,1492,1494,1497,1500,1502,1504,1507,1509,1511,1514,1517,1520,1523,1525],{"date":257,"close":258},"2021-08-20",18.790000915527344,{"date":260,"close":261},"2021-08-27",18.3700008392334,{"date":263,"close":264},"2021-09-03",19.940000534057617,{"date":266,"close":267},"2021-09-10",18.989999771118164,{"date":269,"close":270},"2021-09-17",20.3799991607666,{"date":272,"close":273},"2021-09-24",20.149999618530273,{"date":275,"close":276},"2021-10-01",19.360000610351562,{"date":278,"close":279},"2021-10-08",19.770000457763672,{"date":281,"close":282},"2021-10-15",19,{"date":284,"close":285},"2021-10-22",18.75,{"date":287,"close":288},"2021-10-29",18,{"date":290,"close":291},"2021-11-05",19.809999465942383,{"date":293,"close":294},"2021-11-12",23,{"date":296,"close":297},"2021-11-19",22.040000915527344,{"date":299,"close":300},"2021-11-26",21.600000381469727,{"date":302,"close":303},"2021-12-03",20.399999618530273,{"date":305,"close":306},"2021-12-10",20.420000076293945,{"date":308,"close":309},"2021-12-17",20.09000015258789,{"date":311,"close":303},"2021-12-23",{"date":313,"close":314},"2021-12-31",20.15999984741211,{"date":316,"close":317},"2022-01-07",19.299999237060547,{"date":319,"close":320},"2022-01-14",18.18000030517578,{"date":322,"close":323},"2022-01-21",18.549999237060547,{"date":325,"close":326},"2022-01-28",17.31999969482422,{"date":328,"close":329},"2022-02-04",17.940000534057617,{"date":331,"close":332},"2022-02-11",17.559999465942383,{"date":334,"close":335},"2022-02-18",19.149999618530273,{"date":337,"close":282},"2022-02-25",{"date":339,"close":340},"2022-03-04",17,{"date":342,"close":343},"2022-03-11",16.510000228881836,{"date":345,"close":346},"2022-03-18",18.690000534057617,{"date":348,"close":282},"2022-03-25",{"date":350,"close":282},"2022-04-01",{"date":352,"close":282},"2022-04-08",{"date":354,"close":282},"2022-04-14",{"date":356,"close":357},"2022-04-22",17.34000015258789,{"date":359,"close":360},"2022-04-29",16.6200008392334,{"date":362,"close":363},"2022-05-06",14.960000038146973,{"date":365,"close":366},"2022-05-13",15.15999984741211,{"date":368,"close":369},"2022-05-20",14.859999656677246,{"date":371,"close":372},"2022-05-27",15.1899995803833,{"date":374,"close":375},"2022-06-03",14.779999732971191,{"date":377,"close":375},"2022-06-10",{"date":379,"close":380},"2022-06-17",12.289999961853027,{"date":382,"close":383},"2022-06-24",13.75,{"date":385,"close":386},"2022-07-01",13.979999542236328,{"date":388,"close":389},"2022-07-08",14.84000015258789,{"date":391,"close":392},"2022-07-15",14.039999961853027,{"date":394,"close":395},"2022-07-22",15.039999961853027,{"date":397,"close":398},"2022-07-29",14.949999809265137,{"date":400,"close":401},"2022-08-05",13.930000305175781,{"date":403,"close":404},"2022-08-12",15.600000381469727,{"date":406,"close":407},"2022-08-19",14.319999694824219,{"date":409,"close":410},"2022-08-26",14.569999694824219,{"date":412,"close":413},"2022-09-02",14.329999923706055,{"date":415,"close":416},"2022-09-09",14.550000190734863,{"date":418,"close":419},"2022-09-16",14.119999885559082,{"date":421,"close":422},"2022-09-23",12.920000076293945,{"date":424,"close":425},"2022-09-30",12.899999618530273,{"date":427,"close":428},"2022-10-07",13,{"date":430,"close":431},"2022-10-14",13.789999961853027,{"date":433,"close":434},"2022-10-21",14.300000190734863,{"date":436,"close":437},"2022-10-28",15.050000190734863,{"date":439,"close":440},"2022-11-04",14.90999984741211,{"date":442,"close":443},"2022-11-11",15.069999694824219,{"date":445,"close":446},"2022-11-18",16.600000381469727,{"date":448,"close":449},"2022-11-25",17.200000762939453,{"date":451,"close":452},"2022-12-02",17.75,{"date":454,"close":455},"2022-12-09",17.59000015258789,{"date":457,"close":458},"2022-12-16",18.579999923706055,{"date":460,"close":461},"2022-12-23",16.959999084472656,{"date":463,"close":464},"2022-12-30",15.8100004196167,{"date":466,"close":449},"2023-01-06",{"date":468,"close":469},"2023-01-13",19.899999618530273,{"date":471,"close":472},"2023-01-20",20.290000915527344,{"date":474,"close":475},"2023-01-27",21.450000762939453,{"date":477,"close":478},"2023-02-03",22.030000686645508,{"date":480,"close":481},"2023-02-10",22.610000610351562,{"date":483,"close":484},"2023-02-17",22.100000381469727,{"date":486,"close":487},"2023-02-24",22.06999969482422,{"date":489,"close":490},"2023-03-03",22.889999389648438,{"date":492,"close":493},"2023-03-10",24.25,{"date":495,"close":496},"2023-03-17",21.979999542236328,{"date":498,"close":499},"2023-03-24",20.739999771118164,{"date":501,"close":502},"2023-03-31",21.56999969482422,{"date":504,"close":505},"2023-04-06",21.059999465942383,{"date":507,"close":508},"2023-04-14",22.40999984741211,{"date":510,"close":511},"2023-04-21",21.270000457763672,{"date":513,"close":514},"2023-04-28",20.899999618530273,{"date":516,"close":517},"2023-05-05",20.579999923706055,{"date":519,"close":520},"2023-05-12",22.209999084472656,{"date":522,"close":523},"2023-05-19",24.459999084472656,{"date":525,"close":526},"2023-05-26",24.520000457763672,{"date":528,"close":529},"2023-06-02",24.200000762939453,{"date":531,"close":532},"2023-06-09",28.5,{"date":534,"close":535},"2023-06-16",26.84000015258789,{"date":537,"close":538},"2023-06-23",26.06999969482422,{"date":540,"close":541},"2023-06-30",26.030000686645508,{"date":543,"close":544},"2023-07-07",25.8700008392334,{"date":546,"close":547},"2023-07-14",24.829999923706055,{"date":549,"close":550},"2023-07-21",25.690000534057617,{"date":552,"close":553},"2023-07-28",25.190000534057617,{"date":555,"close":556},"2023-08-04",24.170000076293945,{"date":558,"close":559},"2023-08-11",18.420000076293945,{"date":561,"close":562},"2023-08-18",19.219999313354492,{"date":564,"close":258},"2023-08-25",{"date":566,"close":567},"2023-09-01",18.8700008392334,{"date":569,"close":326},"2023-09-08",{"date":571,"close":572},"2023-09-15",16.809999465942383,{"date":574,"close":575},"2023-09-22",15.520000457763672,{"date":577,"close":578},"2023-09-29",15.430000305175781,{"date":580,"close":581},"2023-10-06",15.6899995803833,{"date":583,"close":584},"2023-10-13",15,{"date":586,"close":587},"2023-10-20",15.140000343322754,{"date":589,"close":440},"2023-10-27",{"date":591,"close":592},"2023-11-03",16.15999984741211,{"date":594,"close":595},"2023-11-10",13.329999923706055,{"date":597,"close":598},"2023-11-17",14.680000305175781,{"date":600,"close":601},"2023-11-24",14.630000114440918,{"date":603,"close":604},"2023-12-01",14.829999923706055,{"date":606,"close":607},"2023-12-08",16.1200008392334,{"date":609,"close":610},"2023-12-15",15.899999618530273,{"date":612,"close":613},"2023-12-22",16.479999542236328,{"date":615,"close":616},"2023-12-29",15.350000381469727,{"date":618,"close":413},"2024-01-05",{"date":620,"close":621},"2024-01-12",13.550000190734863,{"date":623,"close":621},"2024-01-19",{"date":625,"close":626},"2024-01-26",13.920000076293945,{"date":628,"close":629},"2024-02-02",12.989999771118164,{"date":631,"close":632},"2024-02-09",12.829999923706055,{"date":634,"close":635},"2024-02-16",12.930000305175781,{"date":637,"close":638},"2024-02-23",13.399999618530273,{"date":640,"close":641},"2024-03-01",13.149999618530273,{"date":643,"close":644},"2024-03-08",12.100000381469727,{"date":646,"close":647},"2024-03-15",12.510000228881836,{"date":649,"close":650},"2024-03-22",12.359999656677246,{"date":652,"close":653},"2024-03-28",12.949999809265137,{"date":655,"close":641},"2024-04-05",{"date":657,"close":422},"2024-04-12",{"date":659,"close":660},"2024-04-19",12.350000381469727,{"date":662,"close":663},"2024-04-26",12.649999618530273,{"date":665,"close":666},"2024-05-03",12.479999542236328,{"date":668,"close":669},"2024-05-10",11.899999618530273,{"date":671,"close":672},"2024-05-17",13.25,{"date":674,"close":675},"2024-05-24",12.800000190734863,{"date":677,"close":678},"2024-05-31",13.029999732971191,{"date":680,"close":681},"2024-06-07",12.8100004196167,{"date":683,"close":684},"2024-06-14",12.470000267028809,{"date":686,"close":687},"2024-06-21",12.210000038146973,{"date":689,"close":660},"2024-06-28",{"date":691,"close":692},"2024-07-05",12.020000457763672,{"date":694,"close":695},"2024-07-12",14.100000381469727,{"date":697,"close":698},"2024-07-19",13.319999694824219,{"date":700,"close":701},"2024-07-26",13.680000305175781,{"date":703,"close":704},"2024-08-02",12.09000015258789,{"date":706,"close":707},"2024-08-09",13.630000114440918,{"date":709,"close":710},"2024-08-16",13.359999656677246,{"date":712,"close":713},"2024-08-23",13.3100004196167,{"date":715,"close":716},"2024-08-30",14.239999771118164,{"date":718,"close":407},"2024-09-06",{"date":720,"close":721},"2024-09-13",14.6899995803833,{"date":723,"close":724},"2024-09-20",14.529999732971191,{"date":726,"close":601},"2024-09-27",{"date":728,"close":729},"2024-10-04",13.460000038146973,{"date":731,"close":732},"2024-10-11",13.9399995803833,{"date":734,"close":735},"2024-10-18",14.279999732971191,{"date":737,"close":738},"2024-10-25",13.619999885559082,{"date":740,"close":741},"2024-11-01",13.350000381469727,{"date":743,"close":744},"2024-11-08",14.220000267028809,{"date":746,"close":434},"2024-11-15",{"date":748,"close":749},"2024-11-22",15.270000457763672,{"date":751,"close":752},"2024-11-29",15.210000038146973,{"date":754,"close":369},"2024-12-06",{"date":756,"close":757},"2024-12-13",14.649999618530273,{"date":759,"close":760},"2024-12-20",14.3100004196167,{"date":762,"close":763},"2024-12-27",13.720000267028809,{"date":765,"close":766},"2025-01-03",13.829999923706055,{"date":768,"close":769},"2025-01-10",12.699999809265137,{"date":771,"close":663},"2025-01-17",{"date":773,"close":774},"2025-01-24",12.760000228881836,{"date":776,"close":428},"2025-01-31",{"date":778,"close":681},"2025-02-07",{"date":780,"close":781},"2025-02-14",14.1899995803833,{"date":783,"close":784},"2025-02-21",14.670000076293945,{"date":786,"close":366},"2025-02-28",{"date":788,"close":789},"2025-03-07",13.970000267028809,{"date":791,"close":741},"2025-03-14",{"date":793,"close":794},"2025-03-21",13.199999809265137,{"date":796,"close":797},"2025-03-28",12.220000267028809,{"date":799,"close":800},"2025-04-04",11.569999694824219,{"date":802,"close":803},"2025-04-11",10.479999542236328,{"date":805,"close":806},"2025-04-17",10.829999923706055,{"date":808,"close":809},"2025-04-25",10.399999618530273,{"date":811,"close":812},"2025-05-02",10.260000228881836,{"date":814,"close":815},"2025-05-09",9.9399995803833,{"date":817,"close":818},"2025-05-16",9.739999771118164,{"date":820,"close":821},"2025-05-23",9.25,{"date":823,"close":824},"2025-05-30",10.010000228881836,{"date":826,"close":827},"2025-06-06",10.039999961853027,{"date":829,"close":830},"2025-06-13",9.899999618530273,{"date":832,"close":833},"2025-06-20",10.0600004196167,{"date":835,"close":836},"2025-06-27",10.199999809265137,{"date":838,"close":839},"2025-07-03",10.369999885559082,{"date":841,"close":842},"2025-07-11",10.029999732971191,{"date":844,"close":845},"2025-07-18",9.8100004196167,{"date":847,"close":848},"2025-07-25",10.220000267028809,{"date":850,"close":851},"2025-08-01",9.779999732971191,{"date":853,"close":854},"2025-08-08",9.649999618530273,{"date":856,"close":857},"2025-08-12",9.979999542236328,{"date":859,"close":860},"2025-08-13",9.680000305175781,{"date":862,"close":863},"2025-08-14",9.220000267028809,{"date":865,"close":866},"2025-08-15",9.65999984741211,{"date":868,"close":869},"2025-08-18",9.239999771118164,{"date":871,"close":872},"2025-08-19",9.119999885559082,{"date":874,"close":875},"2025-08-20",9.510000228881836,{"date":877,"close":878},"2025-08-21",9.40999984741211,{"date":880,"close":881},"2025-08-22",9.800000190734863,{"date":883,"close":884},"2025-08-25",9.520000457763672,{"date":886,"close":875},"2025-08-26",{"date":888,"close":889},"2025-08-27",9.569999694824219,{"date":891,"close":889},"2025-08-28",{"date":893,"close":894},"2025-08-29",9.760000228881836,{"date":896,"close":881},"2025-09-02",{"date":898,"close":866},"2025-09-03",{"date":900,"close":901},"2025-09-04",9.90999984741211,{"date":903,"close":904},"2025-09-05",10.069999694824219,{"date":906,"close":901},"2025-09-08",{"date":908,"close":909},"2025-09-09",9.819999694824219,{"date":911,"close":912},"2025-09-10",9.4399995803833,{"date":914,"close":915},"2025-09-11",10.300000190734863,{"date":917,"close":918},"2025-09-12",10,{"date":920,"close":921},"2025-09-15",9.880000114440918,{"date":923,"close":851},"2025-09-16",{"date":925,"close":926},"2025-09-17",9.710000038146973,{"date":928,"close":833},"2025-09-18",{"date":930,"close":931},"2025-09-19",9.850000381469727,{"date":933,"close":934},"2025-09-22",9.789999961853027,{"date":936,"close":851},"2025-09-23",{"date":938,"close":934},"2025-09-24",{"date":940,"close":830},"2025-09-25",{"date":942,"close":943},"2025-09-26",9.84000015258789,{"date":945,"close":946},"2025-09-29",9.579999923706055,{"date":948,"close":949},"2025-09-30",9.619999885559082,{"date":951,"close":889},"2025-10-01",{"date":953,"close":863},"2025-10-02",{"date":955,"close":956},"2025-10-03",9.34000015258789,{"date":958,"close":959},"2025-10-06",9.350000381469727,{"date":961,"close":962},"2025-10-07",9.15999984741211,{"date":964,"close":965},"2025-10-08",8.899999618530273,{"date":967,"close":968},"2025-10-09",8.75,{"date":970,"close":971},"2025-10-10",8.319999694824219,{"date":973,"close":974},"2025-10-13",8.770000457763672,{"date":976,"close":977},"2025-10-14",8.59000015258789,{"date":979,"close":980},"2025-10-15",8.6899995803833,{"date":982,"close":983},"2025-10-16",8.5,{"date":985,"close":986},"2025-10-17",8.380000114440918,{"date":988,"close":989},"2025-10-20",8.420000076293945,{"date":991,"close":983},"2025-10-21",{"date":993,"close":994},"2025-10-22",8.800000190734863,{"date":996,"close":997},"2025-10-23",8.5600004196167,{"date":999,"close":977},"2025-10-24",{"date":1001,"close":1002},"2025-10-27",8.279999732971191,{"date":1004,"close":1005},"2025-10-28",8.350000381469727,{"date":1007,"close":1008},"2025-10-29",8.449999809265137,{"date":1010,"close":997},"2025-10-30",{"date":1012,"close":1013},"2025-10-31",8.529999732971191,{"date":1015,"close":1016},"2025-11-03",8.149999618530273,{"date":1018,"close":1019},"2025-11-04",8.359999656677246,{"date":1021,"close":1022},"2025-11-05",8.649999618530273,{"date":1024,"close":1025},"2025-11-06",8.369999885559082,{"date":1027,"close":1028},"2025-11-07",9.670000076293945,{"date":1030,"close":1031},"2025-11-10",9.930000305175781,{"date":1033,"close":909},"2025-11-11",{"date":1035,"close":1036},"2025-11-12",9.75,{"date":1038,"close":1039},"2025-11-13",9.489999771118164,{"date":1041,"close":1042},"2025-11-14",9.010000228881836,{"date":1044,"close":1045},"2025-11-17",9.149999618530273,{"date":1047,"close":1048},"2025-11-18",9.170000076293945,{"date":1050,"close":1051},"2025-11-19",8.960000038146973,{"date":1053,"close":1054},"2025-11-20",8.710000038146973,{"date":1056,"close":1057},"2025-11-21",9.140000343322754,{"date":1059,"close":1051},"2025-11-24",{"date":1061,"close":1062},"2025-11-25",8.619999885559082,{"date":1064,"close":1022},"2025-11-26",{"date":1066,"close":980},"2025-11-28",{"date":1068,"close":1069},"2025-12-01",8.550000190734863,{"date":1071,"close":1072},"2025-12-02",8.050000190734863,{"date":1074,"close":1075},"2025-12-03",8.489999771118164,{"date":1077,"close":1078},"2025-12-04",8.329999923706055,{"date":1080,"close":1081},"2025-12-05",7.900000095367432,{"date":1083,"close":1084},"2025-12-08",8.260000228881836,{"date":1086,"close":1087},"2025-12-09",8.229999542236328,{"date":1089,"close":1090},"2025-12-10",7.590000152587891,{"date":1092,"close":1093},"2025-12-11",8.109999656677246,{"date":1095,"close":1081},"2025-12-12",{"date":1097,"close":1098},"2025-12-15",7.769999980926514,{"date":1100,"close":1101},"2025-12-16",7.699999809265137,{"date":1103,"close":1104},"2025-12-17",7.730000019073486,{"date":1106,"close":1107},"2025-12-18",8.699999809265137,{"date":1109,"close":1110},"2025-12-19",8.399999618530273,{"date":166,"close":1112},9.319999694824219,{"date":1114,"close":878},"2025-12-23",{"date":174,"close":836},{"date":1117,"close":1118},"2025-12-26",10.40999984741211,{"date":1120,"close":915},"2025-12-29",{"date":153,"close":915},{"date":1123,"close":1124},"2025-12-31",10.510000228881836,{"date":1126,"close":1127},"2026-01-02",10.699999809265137,{"date":1129,"close":1130},"2026-01-05",10.84000015258789,{"date":1132,"close":1133},"2026-01-06",10.739999771118164,{"date":1135,"close":1127},"2026-01-07",{"date":1137,"close":1138},"2026-01-08",10.779999732971191,{"date":1140,"close":806},"2026-01-09",{"date":1142,"close":1143},"2026-01-12",10.989999771118164,{"date":1145,"close":1146},"2026-01-13",10.619999885559082,{"date":1148,"close":1149},"2026-01-14",10.65999984741211,{"date":1151,"close":1152},"2026-01-15",10.960000038146973,{"date":1154,"close":1155},"2026-01-16",10.949999809265137,{"date":1157,"close":1152},"2026-01-20",{"date":1159,"close":1160},"2026-01-21",11.430000305175781,{"date":1162,"close":1163},"2026-01-22",11.350000381469727,{"date":1165,"close":1166},"2026-01-23",11.300000190734863,{"date":1168,"close":1152},"2026-01-26",{"date":1170,"close":1171},"2026-01-27",11.130000114440918,{"date":1173,"close":1152},"2026-01-28",{"date":1175,"close":1176},"2026-01-29",11.449999809265137,{"date":1178,"close":1179},"2026-01-30",11.229999542236328,{"date":1181,"close":1182},"2026-02-02",11.220000267028809,{"date":1184,"close":1185},"2026-02-03",11.970000267028809,{"date":1187,"close":1188},"2026-02-04",11.210000038146973,{"date":1190,"close":1191},"2026-02-05",11.0600004196167,{"date":1193,"close":1155},"2026-02-06",{"date":1195,"close":1196},"2026-02-09",10.859999656677246,{"date":1198,"close":1199},"2026-02-10",10.729999542236328,{"date":1201,"close":1202},"2026-02-11",10.420000076293945,{"date":1204,"close":1205},"2026-02-12",10.670000076293945,{"date":1207,"close":1208},"2026-02-13",10.869999885559082,{"date":1210,"close":1133},"2026-02-17",{"date":1212,"close":806},"2026-02-18",{"date":1214,"close":1215},"2026-02-19",11.010000228881836,{"date":1217,"close":1218},"2026-02-20",11.579999923706055,{"date":1220,"close":1221},"2026-02-23",11.489999771118164,{"date":1223,"close":669},"2026-02-24",{"date":1225,"close":1226},"2026-02-25",12.239999771118164,{"date":1228,"close":1229},"2026-02-26",12.199999809265137,{"date":1231,"close":1232},"2026-02-27",11.65999984741211,{"date":105,"close":1234},11.90999984741211,{"date":1236,"close":1218},"2026-03-03",{"date":1238,"close":1239},"2026-03-04",11.260000228881836,{"date":1241,"close":1133},"2026-03-05",{"date":1243,"close":1215},"2026-03-06",{"date":1245,"close":1246},"2026-03-09",11.199999809265137,{"date":1248,"close":1249},"2026-03-10",10.5,{"date":1251,"close":1252},"2026-03-11",10.4399995803833,{"date":1254,"close":1130},"2026-03-12",{"date":1256,"close":1196},"2026-03-13",{"date":1258,"close":1259},"2026-03-16",10.789999961853027,{"date":1261,"close":1262},"2026-03-17",10.6899995803833,{"date":1264,"close":1265},"2026-03-18",10.050000190734863,{"date":1267,"close":1268},"2026-03-19",10.270000457763672,{"date":1270,"close":1271},"2026-03-20",9.829999923706055,{"date":1273,"close":803},"2026-03-23",{"date":1275,"close":1276},"2026-03-24",10.100000381469727,{"date":1278,"close":1279},"2026-03-25",10.210000038146973,{"date":1281,"close":842},"2026-03-26",{"date":1283,"close":815},"2026-03-27",{"date":1285,"close":934},"2026-03-30",{"date":1287,"close":857},"2026-03-31",{"date":1289,"close":1290},"2026-04-01",10.229999542236328,{"date":1292,"close":1290},"2026-04-02",{"date":1294,"close":1249},"2026-04-06",{"date":1296,"close":915},"2026-04-07",{"date":1298,"close":1196},"2026-04-08",{"date":1300,"close":1127},"2026-04-09",{"date":1302,"close":1303},"2026-04-10",10.279999732971191,{"date":1305,"close":1290},"2026-04-13",{"date":1307,"close":1308},"2026-04-14",10.380000114440918,{"date":1310,"close":1311},"2026-04-15",10.25,{"date":1313,"close":1314},"2026-04-16",10.180000305175781,{"date":1316,"close":1252},"2026-04-17",{"date":93,"close":1318},10.630000114440918,{"date":1320,"close":827},"2026-04-21",{"date":1322,"close":1323},"2026-04-22",10.470000267028809,{"date":1325,"close":803},"2026-04-23",{"date":1327,"close":1191},"2026-04-24",{"date":1329,"close":1188},"2026-04-27",{"date":1331,"close":1332},"2026-04-28",11.34000015258789,{"date":1334,"close":1335},"2026-04-29",11.699999809265137,{"date":1337,"close":800},"2026-04-30",{"date":1339,"close":1340},"2026-05-01",11.149999618530273,{"date":1342,"close":1343},"2026-05-04",11.529999732971191,{"date":1345,"close":1346},"2026-05-05",11.739999771118164,{"date":1348,"close":669},"2026-05-06",{"date":1350,"close":797},"2026-05-07",{"date":1352,"close":1353},"2026-05-08",11.9399995803833,{"date":206,"close":1232},{"date":1356,"close":1357},"2026-05-12",11.390000343322754,{"date":1359,"close":684},"2026-05-13",{"date":1361,"close":1362},"2026-05-14",13.1899995803833,{"date":1364,"close":1365},"2026-05-15",12.390000343322754,{"date":1367,"close":1368},"2026-05-18",12.520000457763672,{"date":1370,"close":644},"2026-05-19",{"date":1372,"close":1373},"2026-05-20",12.010000228881836,{"date":1375,"close":1376},"2026-05-21",12.369999885559082,{"date":1378,"close":1379},"2026-05-22",12.050000190734863,{"date":1381,"close":1382},"2026-05-26",12.6899995803833,{"date":1384,"close":1385},"2026-05-27",12.859999656677246,{"date":1387,"close":1388},"2026-05-28",13.050000190734863,{"date":1390,"close":641},"2026-05-29",{"date":1392,"close":1393},"2026-06-01",13.180000305175781,{"date":1395,"close":1385},"2026-06-02",{"date":1397,"close":1398},"2026-06-03",12.619999885559082,{"date":1400,"close":1401},"2026-06-04",12.25,{"date":1403,"close":1404},"2026-06-05",13.079999923706055,{"date":1406,"close":1407},"2026-06-08",12.869999885559082,{"date":1409,"close":1410},"2026-06-09",12.5600004196167,{"date":1412,"close":1413},"2026-06-10",13.65999984741211,{"date":1415,"close":1416},"2026-06-11",14.180000305175781,{"date":1418,"close":789},"2026-06-12",{"date":1420,"close":713},"2026-06-15",{"date":1422,"close":632},"2026-06-16",{"date":1424,"close":1425},"2026-06-17",13.020000457763672,{"date":1427,"close":1428},"2026-06-18",12.600000381469727,{"date":1430,"close":1365},"2026-06-22",{"date":1432,"close":1433},"2026-06-23",12.539999961853027,{"date":1435,"close":1436},"2026-06-24",12.680000305175781,{"date":1438,"close":1368},"2026-06-25",{"date":1440,"close":1441},"2026-06-26",13.4399995803833,{"date":1443,"close":1444},"2026-06-29",13.300000190734863,{"date":1446,"close":1410},"2026-06-30",{"date":1448,"close":1449},"2026-07-01",13.430000305175781,{"date":1451,"close":1452},"2026-07-02",12.770000457763672,{"date":1454,"close":1455},"2026-07-06",12.15999984741211,{"date":1457,"close":1458},"2026-07-07",12.149999618530273,{"date":1460,"close":380},"2026-07-08",{"date":1462,"close":1463},"2026-07-09",12.3100004196167,{"date":1465,"close":1466},"2026-07-10",12.40999984741211,{"date":1468,"close":653},"2026-07-13",{"date":1470,"close":1471},"2026-07-14",12.630000114440918,{"date":1473,"close":1410},"2026-07-15",{"date":1475,"close":1476},"2026-07-16",12.270000457763672,{"date":1478,"close":1479},"2026-07-17",12.109999656677246,{"date":1481,"close":1482},"2026-07-20",12.170000076293945,{"date":1484,"close":1398},"2026-07-21",{"date":1486,"close":1487},"2026-07-22",12.789999961853027,{"date":1489,"close":1436},"2026-07-23",{"date":1491,"close":425},"2026-07-24",{"date":1493,"close":431},"2026-07-27",{"date":1495,"close":1496},"2026-07-28",13.819999694824219,{"date":1498,"close":1499},"2026-07-29",13.600000381469727,{"date":1501,"close":729},"2026-07-30",{"date":1503,"close":422},"2026-07-31",{"date":1505,"close":1506},"2026-08-03",14.170000076293945,{"date":1508,"close":1393},"2026-08-04",{"date":1510,"close":681},"2026-08-05",{"date":1512,"close":1513},"2026-08-06",12.75,{"date":1515,"close":1516},"2026-08-07",13.279999732971191,{"date":1518,"close":1519},"2026-08-10",13.569999694824219,{"date":1521,"close":1522},"2026-08-11",17.190000534057617,{"date":45,"close":1524},16.639999389648438,{"date":204,"close":1526},17.709999084472656,{"count":208,"fetchedAt":1528,"source":199},"2026-08-15T01:04:43.429Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1530},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",1786755883370]