[{"data":1,"prerenderedAt":1478},["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-RGP":25,"$fLLsQP5CVjT1QDJ8Qp5qJeUsR3SZMWMURFBGkrcd5ekc":26,"ticker-mcap-RGP":189,"ticker-profile-RGP":199,"ticker-earnings-RGP":214,"ticker-congress-RGP":218},{"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},"1084765","RESOURCES CONNECTION, INC.","Services","RGP",[34,48,55,61,67,74,85,96,100,107,112,117,122,127,134,137,144,147,156,160],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-06-23T00:00:00.000Z","0002119130-26-000004-0","4","Rottmann Scott Glenn","President","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2119130\u002F000211913026000004\u002F0002119130-26-000004-index.htm",3427.5604,210550.0241,"A","2026-06-19","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":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":54,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001786550-26-000004-0","Ryu Jennifer Y","CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1786550\u002F000178655026000004\u002F0001786550-26-000004-index.htm",2230.7944,211516.5421,{"cik":29,"filedAt":35,"filingId":56,"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":57,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0002121825-26-000007-0","Iyer Venkataraman Ramaswamy","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2121825\u002F000212182526000007\u002F0002121825-26-000007-index.htm",1318.019,84629.264,{"cik":29,"filedAt":35,"filingId":62,"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":63,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0002119033-26-000007-0","Lane Michael Wayne","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2119033\u002F000211903326000007\u002F0002119033-26-000007-index.htm",3221.0876,201441.9762,{"cik":29,"filedAt":35,"filingId":68,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":70,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001452667-26-000009-0","Carlile Roger D","President and CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1452667\u002F000145266726000009\u002F0001452667-26-000009-index.htm",11727.8582,732842.3642,{"cik":29,"filedAt":75,"filingId":76,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":39,"ownershipType":40,"pricePerShare":77,"rawFilingUrl":78,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":82,"transactionDate":83,"intentLabel":84,"signalQuality":47},"2026-06-12T00:00:00.000Z","0002119033-26-000005-0",4.71,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2119033\u002F000211903326000005\u002F0002119033-26-000005-index.htm",1481.0387,198220.8886,6975.692277,"F","2026-06-10","Tax withholding",{"cik":29,"filedAt":86,"filingId":87,"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":88,"ownerTitle":89,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":93,"transactionDate":94,"intentLabel":95,"signalQuality":47},"2026-06-03T00:00:00.000Z","0001218780-26-000006-0","PISANO A ROBERT","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1218780\u002F000121878026000006\u002F0001218780-26-000006-index.htm",112371,7932,"G","2026-06-01","Gift",{"cik":29,"filedAt":86,"filingId":97,"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":88,"ownerTitle":89,"ownershipType":98,"pricePerShare":4,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":93,"transactionDate":94,"intentLabel":95,"signalQuality":47},"0001218780-26-000006-1","I",122907,{"cik":29,"filedAt":101,"filingId":102,"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":57,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":44,"transactionDate":106,"intentLabel":46,"signalQuality":47},"2026-03-24T00:00:00.000Z","0001140361-26-010835-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2121825\u002F000114036126010835\u002F0001140361-26-010835-index.htm",1471.035,83311.245,"2026-03-20",{"cik":29,"filedAt":101,"filingId":108,"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":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":111,"totalValue":4,"transactionCode":44,"transactionDate":106,"intentLabel":46,"signalQuality":47},"0001140361-26-010829-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1786550\u002F000114036126010829\u002F0001140361-26-010829-index.htm",2489.7822,209285.7477,{"cik":29,"filedAt":101,"filingId":113,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":70,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":114,"shares":115,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":44,"transactionDate":106,"intentLabel":46,"signalQuality":47},"0001140361-26-010832-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1452667\u002F000114036126010832\u002F0001140361-26-010832-index.htm",13089.3978,721114.506,{"cik":29,"filedAt":101,"filingId":118,"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":63,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":121,"totalValue":4,"transactionCode":44,"transactionDate":106,"intentLabel":46,"signalQuality":47},"0001140361-26-010834-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2119033\u002F000114036126010834\u002F0001140361-26-010834-index.htm",3688.4273,199701.9273,{"cik":29,"filedAt":101,"filingId":123,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":126,"totalValue":4,"transactionCode":44,"transactionDate":106,"intentLabel":46,"signalQuality":47},"0001140361-26-010830-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2119130\u002F000114036126010830\u002F0001140361-26-010830-index.htm",3825.4837,207122.4637,{"cik":29,"filedAt":128,"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":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":89,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":4,"totalValue":4,"transactionCode":93,"transactionDate":133,"intentLabel":95,"signalQuality":47},"2026-03-20T00:00:00.000Z","0001842885-26-000004-0","Pierozzi Lisa","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1842885\u002F000184288526000004\u002F0001842885-26-000004-index.htm",38421,"2026-03-17",{"cik":29,"filedAt":128,"filingId":135,"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":130,"ownerTitle":89,"ownershipType":98,"pricePerShare":4,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":136,"totalValue":4,"transactionCode":93,"transactionDate":133,"intentLabel":95,"signalQuality":47},"0001842885-26-000004-1",57083,{"cik":29,"filedAt":138,"filingId":139,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":70,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":140,"shares":141,"sharesOwnedAfter":142,"totalValue":4,"transactionCode":93,"transactionDate":143,"intentLabel":95,"signalQuality":47},"2026-02-03T00:00:00.000Z","0001452667-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1452667\u002F000145266726000004\u002F0001452667-26-000004-index.htm",4137,708025.1082,"2026-02-02",{"cik":29,"filedAt":138,"filingId":145,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":70,"ownershipType":98,"pricePerShare":4,"rawFilingUrl":140,"shares":141,"sharesOwnedAfter":146,"totalValue":4,"transactionCode":93,"transactionDate":143,"intentLabel":95,"signalQuality":47},"0001452667-26-000004-1",54137,{"cik":29,"filedAt":148,"filingId":149,"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":150,"ownerTitle":151,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":152,"shares":153,"sharesOwnedAfter":154,"totalValue":4,"transactionCode":44,"transactionDate":155,"intentLabel":46,"signalQuality":47},"2026-01-22T00:00:00.000Z","0002018784-26-000002-0","Patel Bhadreskumar","COO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2018784\u002F000201878426000002\u002F0002018784-26-000002-index.htm",75000,197351.6182,"2026-01-21",{"cik":29,"filedAt":148,"filingId":157,"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":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":158,"shares":153,"sharesOwnedAfter":159,"totalValue":4,"transactionCode":44,"transactionDate":155,"intentLabel":46,"signalQuality":47},"0001786550-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1786550\u002F000178655026000002\u002F0001786550-26-000002-index.htm",206795.9655,{"cik":29,"filedAt":148,"filingId":161,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":70,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":162,"shares":163,"sharesOwnedAfter":164,"totalValue":4,"transactionCode":44,"transactionDate":155,"intentLabel":46,"signalQuality":47},"0001452667-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1452667\u002F000145266726000002\u002F0001452667-26-000002-index.htm",87500,712162.1082,"services",[167,170,173,176,179,182],{"ticker":168,"issuerName":169},"SE","Sea Ltd",{"ticker":171,"issuerName":172},"APP","AppLovin Corp",{"ticker":174,"issuerName":175},"UBER","Uber Technologies, Inc",{"ticker":177,"issuerName":178},"GOOGL","Alphabet Inc.",{"ticker":180,"issuerName":181},"DASH","DoorDash, Inc.",{"ticker":183,"issuerName":184},"NFLX","NETFLIX INC",{"count":186,"fetchedAt":187,"source":188},20,"2026-08-10T17:09:09.860Z","sqlite",{"data":190,"meta":196},{"value":191,"quality":192,"closeDate":193,"ageDays":194,"sharesAsOf":195},144183238.25219727,"fresh","2026-08-06",4,"2026-03-31",{"count":197,"fetchedAt":198,"source":188},1,"2026-08-10T17:09:09.861Z",{"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},"Roger Dale Carlile","Consulting Services",3055,"2000-12-15","US","TX","Dallas","https:\u002F\u002Fwww.rgp.com",0.535,"3.06-5.55","2026-07-30T10:13:08.546Z",{"count":197,"fetchedAt":213,"source":188},"2026-08-10T17:09:09.862Z",{"data":215,"meta":217},{"ticker":32,"points":216},[],{"count":197,"fetchedAt":213,"source":188},{"data":219,"meta":1476},{"congressTrades":220,"insiderTrades":221,"priceHistory":242,"ticker":32},[],[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":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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":54,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":56,"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":57,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":60,"totalValue":4,"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":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":4,"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":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":70,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":75,"filingId":76,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":39,"ownershipType":40,"pricePerShare":77,"rawFilingUrl":78,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":82,"transactionDate":83},{"cik":29,"filedAt":86,"filingId":87,"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":88,"ownerTitle":89,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":93,"transactionDate":94},{"cik":29,"filedAt":86,"filingId":97,"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":88,"ownerTitle":89,"ownershipType":98,"pricePerShare":4,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":93,"transactionDate":94},{"cik":29,"filedAt":101,"filingId":102,"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":57,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":44,"transactionDate":106},{"cik":29,"filedAt":101,"filingId":108,"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":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":111,"totalValue":4,"transactionCode":44,"transactionDate":106},{"cik":29,"filedAt":101,"filingId":113,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":70,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":114,"shares":115,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":44,"transactionDate":106},{"cik":29,"filedAt":101,"filingId":118,"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":63,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":121,"totalValue":4,"transactionCode":44,"transactionDate":106},{"cik":29,"filedAt":101,"filingId":123,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":126,"totalValue":4,"transactionCode":44,"transactionDate":106},{"cik":29,"filedAt":128,"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":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":89,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":4,"totalValue":4,"transactionCode":93,"transactionDate":133},{"cik":29,"filedAt":128,"filingId":135,"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":130,"ownerTitle":89,"ownershipType":98,"pricePerShare":4,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":136,"totalValue":4,"transactionCode":93,"transactionDate":133},{"cik":29,"filedAt":138,"filingId":139,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":70,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":140,"shares":141,"sharesOwnedAfter":142,"totalValue":4,"transactionCode":93,"transactionDate":143},{"cik":29,"filedAt":138,"filingId":145,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":70,"ownershipType":98,"pricePerShare":4,"rawFilingUrl":140,"shares":141,"sharesOwnedAfter":146,"totalValue":4,"transactionCode":93,"transactionDate":143},{"cik":29,"filedAt":148,"filingId":149,"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":150,"ownerTitle":151,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":152,"shares":153,"sharesOwnedAfter":154,"totalValue":4,"transactionCode":44,"transactionDate":155},{"cik":29,"filedAt":148,"filingId":157,"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":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":158,"shares":153,"sharesOwnedAfter":159,"totalValue":4,"transactionCode":44,"transactionDate":155},{"cik":29,"filedAt":148,"filingId":161,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":70,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":162,"shares":163,"sharesOwnedAfter":164,"totalValue":4,"transactionCode":44,"transactionDate":155},[243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,349,351,354,356,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,462,465,468,471,474,476,479,482,484,487,490,493,496,499,502,505,507,510,513,516,519,522,525,528,530,533,536,539,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,671,674,677,680,683,686,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,759,762,765,768,771,774,777,780,783,786,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,883,885,888,891,894,896,899,901,904,906,909,912,915,918,921,924,927,929,932,935,938,941,943,946,948,951,953,956,958,960,962,965,968,971,973,976,978,981,984,987,990,993,996,998,1001,1004,1006,1008,1010,1013,1016,1018,1020,1022,1024,1026,1029,1031,1034,1036,1039,1041,1044,1046,1049,1052,1054,1057,1060,1063,1066,1069,1071,1074,1076,1079,1081,1084,1087,1089,1091,1094,1097,1100,1103,1106,1108,1110,1112,1114,1116,1118,1121,1123,1125,1127,1129,1132,1135,1137,1139,1141,1144,1147,1150,1153,1154,1156,1159,1162,1164,1167,1169,1171,1172,1174,1176,1179,1182,1184,1186,1189,1192,1195,1198,1200,1203,1206,1209,1212,1215,1217,1220,1222,1225,1228,1231,1234,1237,1239,1241,1244,1246,1249,1250,1252,1255,1256,1259,1262,1265,1267,1269,1271,1273,1276,1278,1280,1283,1286,1289,1291,1294,1296,1299,1301,1304,1307,1310,1312,1315,1318,1320,1323,1326,1328,1330,1333,1336,1338,1341,1343,1345,1347,1349,1351,1353,1355,1358,1361,1363,1365,1368,1371,1373,1376,1377,1379,1381,1383,1385,1387,1389,1391,1393,1395,1397,1399,1401,1404,1406,1409,1412,1415,1417,1419,1421,1423,1426,1428,1430,1432,1434,1436,1438,1440,1442,1444,1446,1448,1450,1452,1454,1456,1459,1462,1464,1466,1468,1470,1472,1474],{"date":244,"close":245},"2021-08-13",15.489999771118164,{"date":247,"close":248},"2021-08-20",16.139999389648438,{"date":250,"close":251},"2021-08-27",15.899999618530273,{"date":253,"close":254},"2021-09-03",15.819999694824219,{"date":256,"close":257},"2021-09-10",15.579999923706055,{"date":259,"close":260},"2021-09-17",14.6899995803833,{"date":262,"close":263},"2021-09-24",15.59000015258789,{"date":265,"close":266},"2021-10-01",16.040000915527344,{"date":268,"close":269},"2021-10-08",17.81999969482422,{"date":271,"close":272},"2021-10-15",17.610000610351562,{"date":274,"close":275},"2021-10-22",17.5,{"date":277,"close":278},"2021-10-29",17.40999984741211,{"date":280,"close":281},"2021-11-05",18.670000076293945,{"date":283,"close":284},"2021-11-12",18.700000762939453,{"date":286,"close":287},"2021-11-19",17.84000015258789,{"date":289,"close":290},"2021-11-26",17.510000228881836,{"date":292,"close":293},"2021-12-03",17.010000228881836,{"date":295,"close":296},"2021-12-10",17.260000228881836,{"date":298,"close":299},"2021-12-17",17.290000915527344,{"date":301,"close":302},"2021-12-23",17.770000457763672,{"date":304,"close":287},"2021-12-31",{"date":306,"close":307},"2022-01-07",18.989999771118164,{"date":309,"close":310},"2022-01-14",18.299999237060547,{"date":312,"close":313},"2022-01-21",17.440000534057617,{"date":315,"close":316},"2022-01-28",17.040000915527344,{"date":318,"close":319},"2022-02-04",17.459999084472656,{"date":321,"close":322},"2022-02-11",16.540000915527344,{"date":324,"close":325},"2022-02-18",16.65999984741211,{"date":327,"close":328},"2022-02-25",16.75,{"date":330,"close":331},"2022-03-04",17.049999237060547,{"date":333,"close":334},"2022-03-11",15.859999656677246,{"date":336,"close":337},"2022-03-18",16.790000915527344,{"date":339,"close":340},"2022-03-25",16.989999771118164,{"date":342,"close":343},"2022-04-01",17.360000610351562,{"date":345,"close":346},"2022-04-08",17.899999618530273,{"date":348,"close":287},"2022-04-14",{"date":350,"close":272},"2022-04-22",{"date":352,"close":353},"2022-04-29",17.190000534057617,{"date":355,"close":325},"2022-05-06",{"date":357,"close":325},"2022-05-13",{"date":359,"close":360},"2022-05-20",16.40999984741211,{"date":362,"close":363},"2022-05-27",18.18000030517578,{"date":365,"close":366},"2022-06-03",18.6299991607666,{"date":368,"close":369},"2022-06-10",18.469999313354492,{"date":371,"close":372},"2022-06-17",17.639999389648438,{"date":374,"close":375},"2022-06-24",20.610000610351562,{"date":377,"close":378},"2022-07-01",20.670000076293945,{"date":380,"close":381},"2022-07-08",21.1299991607666,{"date":383,"close":384},"2022-07-15",19.6200008392334,{"date":386,"close":387},"2022-07-22",19.809999465942383,{"date":389,"close":390},"2022-07-29",21.459999084472656,{"date":392,"close":393},"2022-08-05",20.950000762939453,{"date":395,"close":396},"2022-08-12",21.280000686645508,{"date":398,"close":399},"2022-08-19",21.239999771118164,{"date":401,"close":402},"2022-08-26",20.469999313354492,{"date":404,"close":405},"2022-09-02",19.389999389648438,{"date":407,"close":408},"2022-09-09",19.5,{"date":410,"close":411},"2022-09-16",18.959999084472656,{"date":413,"close":414},"2022-09-23",17.530000686645508,{"date":416,"close":417},"2022-09-30",18.06999969482422,{"date":419,"close":420},"2022-10-07",15.850000381469727,{"date":422,"close":423},"2022-10-14",17.56999969482422,{"date":425,"close":426},"2022-10-21",17.760000228881836,{"date":428,"close":429},"2022-10-28",18.549999237060547,{"date":431,"close":432},"2022-11-04",18.040000915527344,{"date":434,"close":435},"2022-11-11",18.399999618530273,{"date":437,"close":438},"2022-11-18",19.030000686645508,{"date":440,"close":441},"2022-11-25",19.299999237060547,{"date":443,"close":444},"2022-12-02",19.239999771118164,{"date":446,"close":447},"2022-12-09",19,{"date":449,"close":450},"2022-12-16",18.360000610351562,{"date":452,"close":453},"2022-12-23",18.520000457763672,{"date":455,"close":456},"2022-12-30",18.3799991607666,{"date":458,"close":459},"2023-01-06",16.950000762939453,{"date":461,"close":372},"2023-01-13",{"date":463,"close":464},"2023-01-20",16.56999969482422,{"date":466,"close":467},"2023-01-27",16.850000381469727,{"date":469,"close":470},"2023-02-03",18.100000381469727,{"date":472,"close":473},"2023-02-10",17.780000686645508,{"date":475,"close":310},"2023-02-17",{"date":477,"close":478},"2023-02-24",18.049999237060547,{"date":480,"close":481},"2023-03-03",18.270000457763672,{"date":483,"close":372},"2023-03-10",{"date":485,"close":486},"2023-03-17",17.149999618530273,{"date":488,"close":489},"2023-03-24",17.09000015258789,{"date":491,"close":492},"2023-03-31",17.059999465942383,{"date":494,"close":495},"2023-04-06",15.710000038146973,{"date":497,"close":498},"2023-04-14",15.760000228881836,{"date":500,"close":501},"2023-04-21",15.029999732971191,{"date":503,"close":504},"2023-04-28",14.59000015258789,{"date":506,"close":504},"2023-05-05",{"date":508,"close":509},"2023-05-12",15.0600004196167,{"date":511,"close":512},"2023-05-19",15.470000267028809,{"date":514,"close":515},"2023-05-26",15.569999694824219,{"date":517,"close":518},"2023-06-02",16.170000076293945,{"date":520,"close":521},"2023-06-09",16.8799991607666,{"date":523,"close":524},"2023-06-16",16.010000228881836,{"date":526,"close":527},"2023-06-23",15.890000343322754,{"date":529,"close":495},"2023-06-30",{"date":531,"close":532},"2023-07-07",15.970000267028809,{"date":534,"close":535},"2023-07-14",16.469999313354492,{"date":537,"close":538},"2023-07-21",15.949999809265137,{"date":540,"close":254},"2023-07-28",{"date":542,"close":543},"2023-08-04",16.030000686645508,{"date":545,"close":546},"2023-08-11",16.260000228881836,{"date":548,"close":549},"2023-08-18",15.960000038146973,{"date":551,"close":552},"2023-08-25",15.300000190734863,{"date":554,"close":555},"2023-09-01",15.670000076293945,{"date":557,"close":558},"2023-09-08",14.710000038146973,{"date":560,"close":561},"2023-09-15",15.09000015258789,{"date":563,"close":564},"2023-09-22",15.069999694824219,{"date":566,"close":567},"2023-09-29",14.90999984741211,{"date":569,"close":570},"2023-10-06",14.079999923706055,{"date":572,"close":573},"2023-10-13",13.899999618530273,{"date":575,"close":576},"2023-10-20",13.859999656677246,{"date":578,"close":579},"2023-10-27",13.289999961853027,{"date":581,"close":582},"2023-11-03",13.930000305175781,{"date":584,"close":585},"2023-11-10",13.699999809265137,{"date":587,"close":588},"2023-11-17",14.180000305175781,{"date":590,"close":591},"2023-11-24",14.020000457763672,{"date":593,"close":570},"2023-12-01",{"date":595,"close":596},"2023-12-08",14.300000190734863,{"date":598,"close":599},"2023-12-15",14.130000114440918,{"date":601,"close":602},"2023-12-22",14.149999618530273,{"date":604,"close":605},"2023-12-29",14.170000076293945,{"date":607,"close":608},"2024-01-05",13.130000114440918,{"date":610,"close":611},"2024-01-12",13.140000343322754,{"date":613,"close":614},"2024-01-19",13.180000305175781,{"date":616,"close":617},"2024-01-26",13.739999771118164,{"date":619,"close":620},"2024-02-02",13.319999694824219,{"date":622,"close":623},"2024-02-09",13.220000267028809,{"date":625,"close":626},"2024-02-16",13.420000076293945,{"date":628,"close":629},"2024-02-23",13.25,{"date":631,"close":632},"2024-03-01",13.9399995803833,{"date":634,"close":635},"2024-03-08",14.039999961853027,{"date":637,"close":638},"2024-03-15",13.260000228881836,{"date":640,"close":641},"2024-03-22",12.9399995803833,{"date":643,"close":644},"2024-03-28",13.15999984741211,{"date":646,"close":647},"2024-04-05",12.029999732971191,{"date":649,"close":650},"2024-04-12",11.609999656677246,{"date":652,"close":653},"2024-04-19",11.270000457763672,{"date":655,"close":656},"2024-04-26",11.100000381469727,{"date":658,"close":659},"2024-05-03",11.170000076293945,{"date":661,"close":662},"2024-05-10",11.300000190734863,{"date":664,"close":665},"2024-05-17",11.449999809265137,{"date":667,"close":668},"2024-05-24",11.15999984741211,{"date":670,"close":665},"2024-05-31",{"date":672,"close":673},"2024-06-07",10.989999771118164,{"date":675,"close":676},"2024-06-14",10.619999885559082,{"date":678,"close":679},"2024-06-21",10.489999771118164,{"date":681,"close":682},"2024-06-28",11.039999961853027,{"date":684,"close":685},"2024-07-05",10.229999542236328,{"date":687,"close":685},"2024-07-12",{"date":689,"close":690},"2024-07-19",11.199999809265137,{"date":692,"close":693},"2024-07-26",11.710000038146973,{"date":695,"close":696},"2024-08-02",11.25,{"date":698,"close":699},"2024-08-09",10.069999694824219,{"date":701,"close":702},"2024-08-16",10.180000305175781,{"date":704,"close":705},"2024-08-23",10.1899995803833,{"date":707,"close":708},"2024-08-30",10.430000305175781,{"date":710,"close":711},"2024-09-06",9.5600004196167,{"date":713,"close":714},"2024-09-13",10.010000228881836,{"date":716,"close":717},"2024-09-20",9.9399995803833,{"date":719,"close":720},"2024-09-27",9.460000038146973,{"date":722,"close":723},"2024-10-04",8.369999885559082,{"date":725,"close":726},"2024-10-11",8.359999656677246,{"date":728,"close":729},"2024-10-18",8.470000267028809,{"date":731,"close":732},"2024-10-25",8.149999618530273,{"date":734,"close":735},"2024-11-01",7.960000038146973,{"date":737,"close":738},"2024-11-08",8.800000190734863,{"date":740,"close":741},"2024-11-15",8.34000015258789,{"date":743,"close":744},"2024-11-22",8.40999984741211,{"date":746,"close":747},"2024-11-29",8.4399995803833,{"date":749,"close":750},"2024-12-06",8.569999694824219,{"date":752,"close":753},"2024-12-13",8.609999656677246,{"date":755,"close":756},"2024-12-20",8.180000305175781,{"date":758,"close":744},"2024-12-27",{"date":760,"close":761},"2025-01-03",9.079999923706055,{"date":763,"close":764},"2025-01-10",8.350000381469727,{"date":766,"close":767},"2025-01-17",8.5,{"date":769,"close":770},"2025-01-24",8.619999885559082,{"date":772,"close":773},"2025-01-31",8.399999618530273,{"date":775,"close":776},"2025-02-07",7.980000019073486,{"date":778,"close":779},"2025-02-14",7.860000133514404,{"date":781,"close":782},"2025-02-21",7.510000228881836,{"date":784,"close":785},"2025-02-28",7.28000020980835,{"date":787,"close":785},"2025-03-07",{"date":789,"close":790},"2025-03-14",6.889999866485596,{"date":792,"close":793},"2025-03-21",6.769999980926514,{"date":795,"close":796},"2025-03-28",6.559999942779541,{"date":798,"close":799},"2025-04-04",5.199999809265137,{"date":801,"close":802},"2025-04-11",5.349999904632568,{"date":804,"close":805},"2025-04-17",5.289999961853027,{"date":807,"close":808},"2025-04-25",5.5,{"date":810,"close":811},"2025-05-02",5.820000171661377,{"date":813,"close":814},"2025-05-09",5.449999809265137,{"date":816,"close":817},"2025-05-16",5.400000095367432,{"date":819,"close":820},"2025-05-23",4.940000057220459,{"date":822,"close":823},"2025-05-30",5.21999979019165,{"date":825,"close":826},"2025-06-06",5.139999866485596,{"date":828,"close":829},"2025-06-13",5.380000114440918,{"date":831,"close":832},"2025-06-20",5.340000152587891,{"date":834,"close":835},"2025-06-27",5.460000038146973,{"date":837,"close":838},"2025-07-03",6.03000020980835,{"date":840,"close":841},"2025-07-11",5.610000133514404,{"date":843,"close":844},"2025-07-18",5.300000190734863,{"date":846,"close":847},"2025-07-25",5.789999961853027,{"date":849,"close":850},"2025-08-01",4.78000020980835,{"date":852,"close":853},"2025-08-05",4.650000095367432,{"date":855,"close":856},"2025-08-06",4.690000057220459,{"date":858,"close":859},"2025-08-07",4.639999866485596,{"date":861,"close":862},"2025-08-08",4.599999904632568,{"date":864,"close":865},"2025-08-11",4.46999979019165,{"date":867,"close":868},"2025-08-12",4.550000190734863,{"date":870,"close":871},"2025-08-13",4.929999828338623,{"date":873,"close":874},"2025-08-14",4.71999979019165,{"date":876,"close":877},"2025-08-15",4.630000114440918,{"date":879,"close":880},"2025-08-18",4.75,{"date":882,"close":874},"2025-08-19",{"date":884,"close":859},"2025-08-20",{"date":886,"close":887},"2025-08-21",4.679999828338623,{"date":889,"close":890},"2025-08-22",4.980000019073486,{"date":892,"close":893},"2025-08-25",4.849999904632568,{"date":895,"close":893},"2025-08-26",{"date":897,"close":898},"2025-08-27",5.050000190734863,{"date":900,"close":898},"2025-08-28",{"date":902,"close":903},"2025-08-29",5.110000133514404,{"date":905,"close":826},"2025-09-02",{"date":907,"close":908},"2025-09-03",5.130000114440918,{"date":910,"close":911},"2025-09-04",5.070000171661377,{"date":913,"close":914},"2025-09-05",5,{"date":916,"close":917},"2025-09-08",5.150000095367432,{"date":919,"close":920},"2025-09-09",5.059999942779541,{"date":922,"close":923},"2025-09-10",4.989999771118164,{"date":925,"close":926},"2025-09-11",5.090000152587891,{"date":928,"close":826},"2025-09-12",{"date":930,"close":931},"2025-09-15",5.25,{"date":933,"close":934},"2025-09-16",5.190000057220459,{"date":936,"close":937},"2025-09-17",5.28000020980835,{"date":939,"close":940},"2025-09-18",5.46999979019165,{"date":942,"close":937},"2025-09-19",{"date":944,"close":945},"2025-09-22",5.309999942779541,{"date":947,"close":926},"2025-09-23",{"date":949,"close":950},"2025-09-24",5.170000076293945,{"date":952,"close":898},"2025-09-25",{"date":954,"close":955},"2025-09-26",5.079999923706055,{"date":957,"close":898},"2025-09-29",{"date":959,"close":898},"2025-09-30",{"date":961,"close":898},"2025-10-01",{"date":963,"close":964},"2025-10-02",4.880000114440918,{"date":966,"close":967},"2025-10-03",4.960000038146973,{"date":969,"close":970},"2025-10-06",4.920000076293945,{"date":972,"close":893},"2025-10-07",{"date":974,"close":975},"2025-10-08",4.949999809265137,{"date":977,"close":880},"2025-10-09",{"date":979,"close":980},"2025-10-10",4.539999961853027,{"date":982,"close":983},"2025-10-13",4.300000190734863,{"date":985,"close":986},"2025-10-14",4.25,{"date":988,"close":989},"2025-10-15",4.400000095367432,{"date":991,"close":992},"2025-10-16",4.590000152587891,{"date":994,"close":995},"2025-10-17",4.349999904632568,{"date":997,"close":995},"2025-10-20",{"date":999,"close":1000},"2025-10-21",4.409999847412109,{"date":1002,"close":1003},"2025-10-22",4.380000114440918,{"date":1005,"close":1000},"2025-10-23",{"date":1007,"close":980},"2025-10-24",{"date":1009,"close":1003},"2025-10-27",{"date":1011,"close":1012},"2025-10-28",4.489999771118164,{"date":1014,"close":1015},"2025-10-29",4.360000133514404,{"date":1017,"close":983},"2025-10-30",{"date":1019,"close":989},"2025-10-31",{"date":1021,"close":887},"2025-11-03",{"date":1023,"close":868},"2025-11-04",{"date":1025,"close":880},"2025-11-05",{"date":1027,"close":1028},"2025-11-06",4.559999942779541,{"date":1030,"close":865},"2025-11-07",{"date":1032,"close":1033},"2025-11-10",4.340000152587891,{"date":1035,"close":980},"2025-11-11",{"date":1037,"close":1038},"2025-11-12",4.53000020980835,{"date":1040,"close":853},"2025-11-13",{"date":1042,"close":1043},"2025-11-14",4.800000190734863,{"date":1045,"close":856},"2025-11-17",{"date":1047,"close":1048},"2025-11-18",4.739999771118164,{"date":1050,"close":1051},"2025-11-19",4.730000019073486,{"date":1053,"close":868},"2025-11-20",{"date":1055,"close":1056},"2025-11-21",4.829999923706055,{"date":1058,"close":1059},"2025-11-24",4.570000171661377,{"date":1061,"close":1062},"2025-11-25",4.760000228881836,{"date":1064,"close":1065},"2025-11-26",4.809999942779541,{"date":1067,"close":1068},"2025-11-28",4.840000152587891,{"date":1070,"close":1065},"2025-12-01",{"date":1072,"close":1073},"2025-12-02",4.769999980926514,{"date":1075,"close":893},"2025-12-03",{"date":1077,"close":1078},"2025-12-04",4.860000133514404,{"date":1080,"close":1078},"2025-12-05",{"date":1082,"close":1083},"2025-12-08",4.869999885559082,{"date":1085,"close":1086},"2025-12-09",5.039999961853027,{"date":1088,"close":955},"2025-12-10",{"date":1090,"close":931},"2025-12-11",{"date":1092,"close":1093},"2025-12-12",5.179999828338623,{"date":1095,"close":1096},"2025-12-15",5.159999847412109,{"date":1098,"close":1099},"2025-12-16",5.210000038146973,{"date":1101,"close":1102},"2025-12-17",5.230000019073486,{"date":1104,"close":1105},"2025-12-18",5.260000228881836,{"date":1107,"close":937},"2025-12-19",{"date":1109,"close":1105},"2025-12-22",{"date":1111,"close":934},"2025-12-23",{"date":1113,"close":823},"2025-12-24",{"date":1115,"close":1105},"2025-12-26",{"date":1117,"close":1105},"2025-12-29",{"date":1119,"close":1120},"2025-12-30",5.099999904632568,{"date":1122,"close":1086},"2025-12-31",{"date":1124,"close":898},"2026-01-02",{"date":1126,"close":934},"2026-01-05",{"date":1128,"close":823},"2026-01-06",{"date":1130,"close":1131},"2026-01-07",5.269999980926514,{"date":1133,"close":1134},"2026-01-08",4.5,{"date":1136,"close":1043},"2026-01-09",{"date":1138,"close":1056},"2026-01-12",{"date":1140,"close":859},"2026-01-13",{"date":1142,"close":1143},"2026-01-14",4.670000076293945,{"date":1145,"close":1146},"2026-01-15",4.659999847412109,{"date":1148,"close":1149},"2026-01-16",4.610000133514404,{"date":1151,"close":1152},"2026-01-20",4.420000076293945,{"date":155,"close":1000},{"date":1155,"close":995},"2026-01-22",{"date":1157,"close":1158},"2026-01-23",4.389999866485596,{"date":1160,"close":1161},"2026-01-26",4.449999809265137,{"date":1163,"close":1033},"2026-01-27",{"date":1165,"close":1166},"2026-01-28",4.239999771118164,{"date":1168,"close":995},"2026-01-29",{"date":1170,"close":1038},"2026-01-30",{"date":143,"close":887},{"date":1173,"close":1012},"2026-02-03",{"date":1175,"close":1152},"2026-02-04",{"date":1177,"close":1178},"2026-02-05",4.269999980926514,{"date":1180,"close":1181},"2026-02-06",4.369999885559082,{"date":1183,"close":995},"2026-02-09",{"date":1185,"close":986},"2026-02-10",{"date":1187,"close":1188},"2026-02-11",4.019999980926514,{"date":1190,"close":1191},"2026-02-12",3.950000047683716,{"date":1193,"close":1194},"2026-02-13",3.869999885559082,{"date":1196,"close":1197},"2026-02-17",3.7799999713897705,{"date":1199,"close":1194},"2026-02-18",{"date":1201,"close":1202},"2026-02-19",3.890000104904175,{"date":1204,"close":1205},"2026-02-20",3.7200000286102295,{"date":1207,"close":1208},"2026-02-23",3.490000009536743,{"date":1210,"close":1211},"2026-02-24",3.569999933242798,{"date":1213,"close":1214},"2026-02-25",3.690000057220459,{"date":1216,"close":1197},"2026-02-26",{"date":1218,"close":1219},"2026-02-27",3.759999990463257,{"date":1221,"close":1214},"2026-03-02",{"date":1223,"close":1224},"2026-03-03",3.6700000762939453,{"date":1226,"close":1227},"2026-03-04",3.75,{"date":1229,"close":1230},"2026-03-05",3.700000047683716,{"date":1232,"close":1233},"2026-03-06",3.609999895095825,{"date":1235,"close":1236},"2026-03-09",3.630000114440918,{"date":1238,"close":1211},"2026-03-10",{"date":1240,"close":1208},"2026-03-11",{"date":1242,"close":1243},"2026-03-12",3.5299999713897705,{"date":1245,"close":1233},"2026-03-13",{"date":1247,"close":1248},"2026-03-16",3.619999885559082,{"date":133,"close":1236},{"date":1251,"close":1230},"2026-03-18",{"date":1253,"close":1254},"2026-03-19",3.7899999618530273,{"date":106,"close":1205},{"date":1257,"close":1258},"2026-03-23",3.740000009536743,{"date":1260,"close":1261},"2026-03-24",3.7100000381469727,{"date":1263,"close":1264},"2026-03-25",3.680000066757202,{"date":1266,"close":1205},"2026-03-26",{"date":1268,"close":1248},"2026-03-27",{"date":1270,"close":1261},"2026-03-30",{"date":195,"close":1272},3.7300000190734863,{"date":1274,"close":1275},"2026-04-01",3.6500000953674316,{"date":1277,"close":1264},"2026-04-02",{"date":1279,"close":1224},"2026-04-06",{"date":1281,"close":1282},"2026-04-07",3.5799999237060547,{"date":1284,"close":1285},"2026-04-08",3.5199999809265137,{"date":1287,"close":1288},"2026-04-09",3.4700000286102295,{"date":1290,"close":1248},"2026-04-10",{"date":1292,"close":1293},"2026-04-13",3.7699999809265137,{"date":1295,"close":1293},"2026-04-14",{"date":1297,"close":1298},"2026-04-15",3.8499999046325684,{"date":1300,"close":1194},"2026-04-16",{"date":1302,"close":1303},"2026-04-17",3.930000066757202,{"date":1305,"close":1306},"2026-04-20",4.070000171661377,{"date":1308,"close":1309},"2026-04-21",4.050000190734863,{"date":1311,"close":1306},"2026-04-22",{"date":1313,"close":1314},"2026-04-23",3.9000000953674316,{"date":1316,"close":1317},"2026-04-24",4.039999961853027,{"date":1319,"close":1188},"2026-04-27",{"date":1321,"close":1322},"2026-04-28",4.110000133514404,{"date":1324,"close":1325},"2026-04-29",4.090000152587891,{"date":1327,"close":1166},"2026-04-30",{"date":1329,"close":1158},"2026-05-01",{"date":1331,"close":1332},"2026-05-04",4.210000038146973,{"date":1334,"close":1335},"2026-05-05",4.28000020980835,{"date":1337,"close":1033},"2026-05-06",{"date":1339,"close":1340},"2026-05-07",4.460000038146973,{"date":1342,"close":1161},"2026-05-08",{"date":1344,"close":1015},"2026-05-11",{"date":1346,"close":983},"2026-05-12",{"date":1348,"close":1033},"2026-05-13",{"date":1350,"close":1015},"2026-05-14",{"date":1352,"close":989},"2026-05-15",{"date":1354,"close":983},"2026-05-18",{"date":1356,"close":1357},"2026-05-19",4.289999961853027,{"date":1359,"close":1360},"2026-05-20",4.440000057220459,{"date":1362,"close":1134},"2026-05-21",{"date":1364,"close":1038},"2026-05-22",{"date":1366,"close":1367},"2026-05-26",4.320000171661377,{"date":1369,"close":1370},"2026-05-27",4.150000095367432,{"date":1372,"close":1033},"2026-05-28",{"date":1374,"close":1375},"2026-05-29",4.519999980926514,{"date":94,"close":856},{"date":1378,"close":859},"2026-06-02",{"date":1380,"close":989},"2026-06-03",{"date":1382,"close":865},"2026-06-04",{"date":1384,"close":1038},"2026-06-05",{"date":1386,"close":1038},"2026-06-08",{"date":1388,"close":856},"2026-06-09",{"date":83,"close":1390},4.710000038146973,{"date":1392,"close":1143},"2026-06-11",{"date":1394,"close":853},"2026-06-12",{"date":1396,"close":1015},"2026-06-15",{"date":1398,"close":1158},"2026-06-16",{"date":1400,"close":1357},"2026-06-17",{"date":1402,"close":1403},"2026-06-18",4.230000019073486,{"date":1405,"close":1325},"2026-06-22",{"date":1407,"close":1408},"2026-06-23",4.170000076293945,{"date":1410,"close":1411},"2026-06-24",4.139999866485596,{"date":1413,"close":1414},"2026-06-25",3.859999895095825,{"date":1416,"close":1306},"2026-06-26",{"date":1418,"close":1181},"2026-06-29",{"date":1420,"close":986},"2026-06-30",{"date":1422,"close":1012},"2026-07-01",{"date":1424,"close":1425},"2026-07-02",4.619999885559082,{"date":1427,"close":1149},"2026-07-06",{"date":1429,"close":1390},"2026-07-07",{"date":1431,"close":1149},"2026-07-08",{"date":1433,"close":856},"2026-07-09",{"date":1435,"close":874},"2026-07-10",{"date":1437,"close":853},"2026-07-13",{"date":1439,"close":992},"2026-07-14",{"date":1441,"close":992},"2026-07-15",{"date":1443,"close":856},"2026-07-16",{"date":1445,"close":859},"2026-07-17",{"date":1447,"close":1152},"2026-07-20",{"date":1449,"close":1146},"2026-07-21",{"date":1451,"close":1149},"2026-07-22",{"date":1453,"close":1219},"2026-07-23",{"date":1455,"close":1293},"2026-07-24",{"date":1457,"close":1458},"2026-07-27",3.880000114440918,{"date":1460,"close":1461},"2026-07-28",3.9600000381469727,{"date":1463,"close":1306},"2026-07-29",{"date":1465,"close":1178},"2026-07-30",{"date":1467,"close":1181},"2026-07-31",{"date":1469,"close":1161},"2026-08-03",{"date":1471,"close":992},"2026-08-04",{"date":1473,"close":1161},"2026-08-05",{"date":193,"close":1475},4.199999809265137,{"count":197,"fetchedAt":1477,"source":188},"2026-08-10T17:09:09.871Z",1786381749781]