[{"data":1,"prerenderedAt":1335},["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,"$f6w5_GNJ0fEV4FAPE4Iqi5S7gcGmor_uRh6Ls0l9ZY8k":25,"ticker-mcap-UDMY":96,"ticker-profile-UDMY":102,"ticker-earnings-UDMY":116,"ticker-congress-UDMY":120},{"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,{"data":26,"meta":92},{"identity":27,"transactions":32,"sectorSlug":72,"relatedTickers":73},{"cik":28,"issuerName":29,"sector":30,"ticker":31,"priceFailureCount":4},"1607939","Udemy, Inc.","Services","UDMY",[33,45,49,55,60,63,66,69],{"cik":28,"filedAt":34,"filingId":35,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":36,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":4,"totalValue":36,"transactionCode":39,"transactionDate":42,"intentLabel":43,"signalQuality":44},"2026-05-14T01:48:26.000Z","0000899140-26-000486-0",null,"Lieberman Jeffrey","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1607939\u002F000089914026000486\u002F0000899140-26-000486-index.htm",147477,"2026-05-11","Disposition","non-discretionary",{"cik":28,"filedAt":34,"filingId":46,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":47,"pricePerShare":36,"rawFilingUrl":40,"shares":48,"sharesOwnedAfter":4,"totalValue":36,"transactionCode":39,"transactionDate":42,"intentLabel":43,"signalQuality":44},"0000899140-26-000486-1","I",38032260,{"cik":28,"filedAt":50,"filingId":51,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":52,"ownerTitle":38,"ownershipType":47,"pricePerShare":36,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":4,"totalValue":36,"transactionCode":39,"transactionDate":42,"intentLabel":43,"signalQuality":44},"2026-05-14T01:47:46.000Z","0000899140-26-000485-0","Insight Holdings Group, LLC","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2133817\u002F000089914026000485\u002F0000899140-26-000485-index.htm",98286,{"cik":28,"filedAt":56,"filingId":57,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":52,"ownerTitle":38,"ownershipType":47,"pricePerShare":36,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":4,"totalValue":36,"transactionCode":39,"transactionDate":42,"intentLabel":43,"signalQuality":44},"2026-05-14T01:46:36.000Z","0000899140-26-000483-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1889861\u002F000089914026000483\u002F0000899140-26-000483-index.htm",24203192,{"cik":28,"filedAt":56,"filingId":61,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":52,"ownerTitle":38,"ownershipType":47,"pricePerShare":36,"rawFilingUrl":58,"shares":62,"sharesOwnedAfter":4,"totalValue":36,"transactionCode":39,"transactionDate":42,"intentLabel":43,"signalQuality":44},"0000899140-26-000483-1",560198,{"cik":28,"filedAt":56,"filingId":64,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":52,"ownerTitle":38,"ownershipType":47,"pricePerShare":36,"rawFilingUrl":58,"shares":65,"sharesOwnedAfter":4,"totalValue":36,"transactionCode":39,"transactionDate":42,"intentLabel":43,"signalQuality":44},"0000899140-26-000483-2",10654754,{"cik":28,"filedAt":56,"filingId":67,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":52,"ownerTitle":38,"ownershipType":47,"pricePerShare":36,"rawFilingUrl":58,"shares":68,"sharesOwnedAfter":4,"totalValue":36,"transactionCode":39,"transactionDate":42,"intentLabel":43,"signalQuality":44},"0000899140-26-000483-3",1530921,{"cik":28,"filedAt":56,"filingId":70,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":52,"ownerTitle":38,"ownershipType":47,"pricePerShare":36,"rawFilingUrl":58,"shares":71,"sharesOwnedAfter":4,"totalValue":36,"transactionCode":39,"transactionDate":42,"intentLabel":43,"signalQuality":44},"0000899140-26-000483-4",984909,"services",[74,77,80,83,86,89],{"ticker":75,"issuerName":76},"APP","AppLovin Corp",{"ticker":78,"issuerName":79},"SE","Sea Ltd",{"ticker":81,"issuerName":82},"NFLX","NETFLIX INC",{"ticker":84,"issuerName":85},"UBER","Uber Technologies, Inc",{"ticker":87,"issuerName":88},"DASH","DoorDash, Inc.",{"ticker":90,"issuerName":91},"ZM","Zoom Communications, Inc.",{"count":93,"fetchedAt":94,"source":95},8,"2026-06-19T13:03:25.387Z","sqlite",{"data":97,"meta":99},{"value":36,"quality":98,"closeDate":36,"ageDays":36},"unknown",{"count":100,"fetchedAt":101,"source":95},1,"2026-06-19T13:03:25.389Z",{"data":103,"meta":115},{"ticker":31,"ceo":104,"industry":105,"fullTimeEmployees":106,"ipoDate":107,"country":108,"state":109,"city":110,"website":111,"exchangeShort":36,"marketCap":36,"beta":112,"range52w":113,"fetchedAt":114},"Hugo Sarrazin","Education & Training Services",1246,"2021-10-29","US","CA","San Francisco","https:\u002F\u002Fwww.udemy.com",1.582,"4.02-8.09","2026-06-11T09:00:27.865Z",{"count":100,"fetchedAt":101,"source":95},{"data":117,"meta":119},{"ticker":31,"points":118},[],{"count":100,"fetchedAt":101,"source":95},{"data":121,"meta":1333},{"congressTrades":122,"insiderTrades":123,"priceHistory":132,"ticker":31},[],[124,125,126,127,128,129,130,131],{"cik":28,"filedAt":34,"filingId":35,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":36,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":4,"totalValue":36,"transactionCode":39,"transactionDate":42},{"cik":28,"filedAt":34,"filingId":46,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":47,"pricePerShare":36,"rawFilingUrl":40,"shares":48,"sharesOwnedAfter":4,"totalValue":36,"transactionCode":39,"transactionDate":42},{"cik":28,"filedAt":50,"filingId":51,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":52,"ownerTitle":38,"ownershipType":47,"pricePerShare":36,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":4,"totalValue":36,"transactionCode":39,"transactionDate":42},{"cik":28,"filedAt":56,"filingId":57,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":52,"ownerTitle":38,"ownershipType":47,"pricePerShare":36,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":4,"totalValue":36,"transactionCode":39,"transactionDate":42},{"cik":28,"filedAt":56,"filingId":61,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":52,"ownerTitle":38,"ownershipType":47,"pricePerShare":36,"rawFilingUrl":58,"shares":62,"sharesOwnedAfter":4,"totalValue":36,"transactionCode":39,"transactionDate":42},{"cik":28,"filedAt":56,"filingId":64,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":52,"ownerTitle":38,"ownershipType":47,"pricePerShare":36,"rawFilingUrl":58,"shares":65,"sharesOwnedAfter":4,"totalValue":36,"transactionCode":39,"transactionDate":42},{"cik":28,"filedAt":56,"filingId":67,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":52,"ownerTitle":38,"ownershipType":47,"pricePerShare":36,"rawFilingUrl":58,"shares":68,"sharesOwnedAfter":4,"totalValue":36,"transactionCode":39,"transactionDate":42},{"cik":28,"filedAt":56,"filingId":70,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":52,"ownerTitle":38,"ownershipType":47,"pricePerShare":36,"rawFilingUrl":58,"shares":71,"sharesOwnedAfter":4,"totalValue":36,"transactionCode":39,"transactionDate":42},[133,135,138,141,144,147,150,153,156,159,162,165,168,171,173,176,179,182,185,188,191,194,197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,430,433,436,439,442,445,448,451,454,457,459,462,465,468,470,473,476,478,481,484,487,490,493,495,498,501,504,506,508,511,514,517,519,522,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,589,592,595,598,601,604,606,609,612,615,618,621,624,627,630,633,636,638,641,644,647,650,653,656,659,662,665,668,671,674,676,679,682,685,688,691,694,696,699,702,705,708,711,714,716,719,721,724,726,729,732,735,738,741,744,747,750,753,756,759,762,765,767,769,772,775,777,780,783,785,787,790,793,796,798,801,803,806,808,811,813,816,819,822,824,827,830,833,836,838,840,843,845,847,850,852,855,857,859,862,865,867,869,871,873,875,877,880,882,884,887,889,891,894,896,899,901,904,907,910,912,915,918,920,922,924,926,928,930,933,935,938,941,944,947,950,953,956,959,962,965,967,969,971,973,976,979,981,984,987,990,993,996,999,1002,1005,1008,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1042,1045,1047,1050,1053,1056,1058,1060,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1118,1120,1123,1126,1129,1131,1134,1136,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1176,1179,1182,1185,1187,1189,1191,1194,1196,1198,1200,1202,1205,1207,1209,1212,1214,1217,1220,1222,1225,1228,1230,1232,1235,1237,1240,1243,1246,1249,1251,1254,1256,1259,1262,1265,1267,1269,1272,1275,1277,1280,1283,1286,1289,1291,1293,1295,1298,1300,1302,1304,1306,1309,1311,1314,1316,1319,1321,1324,1326,1328,1330,1332],{"date":107,"close":134},27.5,{"date":136,"close":137},"2021-11-05",26.68000030517578,{"date":139,"close":140},"2021-11-12",27.639999389648438,{"date":142,"close":143},"2021-11-19",30.969999313354492,{"date":145,"close":146},"2021-11-26",26.200000762939453,{"date":148,"close":149},"2021-12-03",21.68000030517578,{"date":151,"close":152},"2021-12-10",21.110000610351562,{"date":154,"close":155},"2021-12-17",17.510000228881836,{"date":157,"close":158},"2021-12-23",19.489999771118164,{"date":160,"close":161},"2021-12-31",19.540000915527344,{"date":163,"close":164},"2022-01-07",14.699999809265137,{"date":166,"close":167},"2022-01-14",15.34000015258789,{"date":169,"close":170},"2022-01-21",14.960000038146973,{"date":172,"close":170},"2022-01-28",{"date":174,"close":175},"2022-02-04",15.0600004196167,{"date":177,"close":178},"2022-02-11",13.180000305175781,{"date":180,"close":181},"2022-02-18",13.420000076293945,{"date":183,"close":184},"2022-02-25",13.479999542236328,{"date":186,"close":187},"2022-03-04",11.149999618530273,{"date":189,"close":190},"2022-03-11",11.029999732971191,{"date":192,"close":193},"2022-03-18",13.279999732971191,{"date":195,"close":196},"2022-03-25",12.199999809265137,{"date":198,"close":199},"2022-04-01",13.289999961853027,{"date":201,"close":202},"2022-04-08",11.770000457763672,{"date":204,"close":205},"2022-04-14",12.510000228881836,{"date":207,"close":208},"2022-04-22",10.789999961853027,{"date":210,"close":211},"2022-04-29",10.90999984741211,{"date":213,"close":214},"2022-05-06",12.539999961853027,{"date":216,"close":217},"2022-05-13",12.1899995803833,{"date":219,"close":220},"2022-05-20",12.420000076293945,{"date":222,"close":223},"2022-05-27",16.219999313354492,{"date":225,"close":226},"2022-06-03",14.270000457763672,{"date":228,"close":229},"2022-06-10",12.59000015258789,{"date":231,"close":232},"2022-06-17",12.260000228881836,{"date":234,"close":235},"2022-06-24",11.569999694824219,{"date":237,"close":238},"2022-07-01",10.130000114440918,{"date":240,"close":241},"2022-07-08",11.140000343322754,{"date":243,"close":244},"2022-07-15",11.210000038146973,{"date":246,"close":247},"2022-07-22",12.149999618530273,{"date":249,"close":250},"2022-07-29",11.949999809265137,{"date":252,"close":253},"2022-08-05",14.970000267028809,{"date":255,"close":256},"2022-08-12",15.5,{"date":258,"close":259},"2022-08-19",14.800000190734863,{"date":261,"close":262},"2022-08-26",14.65999984741211,{"date":264,"close":265},"2022-09-02",14.279999732971191,{"date":267,"close":268},"2022-09-09",16,{"date":270,"close":271},"2022-09-16",14.210000038146973,{"date":273,"close":274},"2022-09-23",11.989999771118164,{"date":276,"close":277},"2022-09-30",12.09000015258789,{"date":279,"close":280},"2022-10-07",13.380000114440918,{"date":282,"close":283},"2022-10-14",13.045000076293945,{"date":285,"close":286},"2022-10-21",14.529999732971191,{"date":288,"close":289},"2022-10-28",14.729999542236328,{"date":291,"close":292},"2022-11-04",14.510000228881836,{"date":294,"close":295},"2022-11-11",15.170000076293945,{"date":297,"close":298},"2022-11-18",15.279999732971191,{"date":300,"close":301},"2022-11-25",15.6899995803833,{"date":303,"close":304},"2022-12-02",14.380000114440918,{"date":306,"close":307},"2022-12-09",12.239999771118164,{"date":309,"close":310},"2022-12-16",11.050000190734863,{"date":312,"close":313},"2022-12-23",10.479999542236328,{"date":315,"close":316},"2022-12-30",10.550000190734863,{"date":318,"close":319},"2023-01-06",11.229999542236328,{"date":321,"close":322},"2023-01-13",11.010000228881836,{"date":324,"close":325},"2023-01-20",10.680000305175781,{"date":327,"close":328},"2023-01-27",12.350000381469727,{"date":330,"close":331},"2023-02-03",12.869999885559082,{"date":333,"close":334},"2023-02-10",11.670000076293945,{"date":336,"close":337},"2023-02-17",10.649999618530273,{"date":339,"close":340},"2023-02-24",9.670000076293945,{"date":342,"close":343},"2023-03-03",9.880000114440918,{"date":345,"close":346},"2023-03-10",9.329999923706055,{"date":348,"close":349},"2023-03-17",8.890000343322754,{"date":351,"close":352},"2023-03-24",8.670000076293945,{"date":354,"close":355},"2023-03-31",8.829999923706055,{"date":357,"close":358},"2023-04-06",8.640000343322754,{"date":360,"close":361},"2023-04-14",8.899999618530273,{"date":363,"close":364},"2023-04-21",8.960000038146973,{"date":366,"close":367},"2023-04-28",9.09000015258789,{"date":369,"close":370},"2023-05-05",8.979999542236328,{"date":372,"close":373},"2023-05-12",8.819999694824219,{"date":375,"close":376},"2023-05-19",8.949999809265137,{"date":378,"close":379},"2023-05-26",9.9399995803833,{"date":381,"close":382},"2023-06-02",10.720000267028809,{"date":384,"close":385},"2023-06-09",10.670000076293945,{"date":387,"close":388},"2023-06-16",10.609999656677246,{"date":390,"close":391},"2023-06-23",10.020000457763672,{"date":393,"close":394},"2023-06-30",10.729999542236328,{"date":396,"close":397},"2023-07-07",10.489999771118164,{"date":399,"close":400},"2023-07-14",11.220000267028809,{"date":402,"close":403},"2023-07-21",10.800000190734863,{"date":405,"close":406},"2023-07-28",11.350000381469727,{"date":408,"close":409},"2023-08-04",10.8100004196167,{"date":411,"close":412},"2023-08-11",11.119999885559082,{"date":414,"close":415},"2023-08-18",10.420000076293945,{"date":417,"close":418},"2023-08-25",10.350000381469727,{"date":420,"close":421},"2023-09-01",10.229999542236328,{"date":423,"close":424},"2023-09-08",9.930000305175781,{"date":426,"close":427},"2023-09-15",9.970000267028809,{"date":429,"close":361},"2023-09-22",{"date":431,"close":432},"2023-09-29",9.5,{"date":434,"close":435},"2023-10-06",9.489999771118164,{"date":437,"close":438},"2023-10-13",9.520000457763672,{"date":440,"close":441},"2023-10-20",9.210000038146973,{"date":443,"close":444},"2023-10-27",8.770000457763672,{"date":446,"close":447},"2023-11-03",12.449999809265137,{"date":449,"close":450},"2023-11-10",12.975000381469727,{"date":452,"close":453},"2023-11-17",13.8100004196167,{"date":455,"close":456},"2023-11-24",14.520000457763672,{"date":458,"close":259},"2023-12-01",{"date":460,"close":461},"2023-12-08",14.979999542236328,{"date":463,"close":464},"2023-12-15",14.989999771118164,{"date":466,"close":467},"2023-12-22",14.930000305175781,{"date":469,"close":289},"2023-12-29",{"date":471,"close":472},"2024-01-05",13.100000381469727,{"date":474,"close":475},"2024-01-12",13.59000015258789,{"date":477,"close":184},"2024-01-19",{"date":479,"close":480},"2024-01-26",14.369999885559082,{"date":482,"close":483},"2024-02-02",14.119999885559082,{"date":485,"close":486},"2024-02-09",14.470000267028809,{"date":488,"close":489},"2024-02-16",11.055000305175781,{"date":491,"close":492},"2024-02-23",10.630000114440918,{"date":494,"close":241},"2024-03-01",{"date":496,"close":497},"2024-03-08",11,{"date":499,"close":500},"2024-03-15",10.979999542236328,{"date":502,"close":503},"2024-03-22",11.039999961853027,{"date":505,"close":500},"2024-03-28",{"date":507,"close":397},"2024-04-05",{"date":509,"close":510},"2024-04-12",10.010000228881836,{"date":512,"close":513},"2024-04-19",9.920000076293945,{"date":515,"close":516},"2024-04-26",10.180000305175781,{"date":518,"close":238},"2024-05-03",{"date":520,"close":521},"2024-05-10",9.869999885559082,{"date":523,"close":379},"2024-05-17",{"date":525,"close":526},"2024-05-24",9.289999961853027,{"date":528,"close":529},"2024-05-31",8.84000015258789,{"date":531,"close":532},"2024-06-07",8.5,{"date":534,"close":535},"2024-06-14",8.3100004196167,{"date":537,"close":538},"2024-06-21",8.09000015258789,{"date":540,"close":541},"2024-06-28",8.630000114440918,{"date":543,"close":544},"2024-07-05",8.300000190734863,{"date":546,"close":547},"2024-07-12",8.319999694824219,{"date":549,"close":550},"2024-07-19",8.550000190734863,{"date":552,"close":553},"2024-07-26",8.989999771118164,{"date":555,"close":556},"2024-08-02",7.409999847412109,{"date":558,"close":559},"2024-08-09",7.199999809265137,{"date":561,"close":562},"2024-08-16",7.699999809265137,{"date":564,"close":565},"2024-08-23",8.140000343322754,{"date":567,"close":568},"2024-08-30",8.470000267028809,{"date":570,"close":571},"2024-09-06",7.769999980926514,{"date":573,"close":574},"2024-09-13",8.069999694824219,{"date":576,"close":577},"2024-09-20",8.279999732971191,{"date":579,"close":580},"2024-09-27",7.650000095367432,{"date":582,"close":583},"2024-10-04",7.380000114440918,{"date":585,"close":586},"2024-10-11",7.860000133514404,{"date":588,"close":547},"2024-10-18",{"date":590,"close":591},"2024-10-25",7.989999771118164,{"date":593,"close":594},"2024-11-01",8.039999961853027,{"date":596,"close":597},"2024-11-08",8.649999618530273,{"date":599,"close":600},"2024-11-15",7.960000038146973,{"date":602,"close":603},"2024-11-22",7.679999828338623,{"date":605,"close":600},"2024-11-29",{"date":607,"close":608},"2024-12-06",8.399999618530273,{"date":610,"close":611},"2024-12-13",7.940000057220459,{"date":613,"close":614},"2024-12-20",7.900000095367432,{"date":616,"close":617},"2024-12-27",8.0600004196167,{"date":619,"close":620},"2025-01-03",8.479999542236328,{"date":622,"close":623},"2025-01-10",8.25,{"date":625,"close":626},"2025-01-17",8.449999809265137,{"date":628,"close":629},"2025-01-24",7.539999961853027,{"date":631,"close":632},"2025-01-31",7.480000019073486,{"date":634,"close":635},"2025-02-07",7.599999904632568,{"date":637,"close":510},"2025-02-14",{"date":639,"close":640},"2025-02-21",9.779999732971191,{"date":642,"close":643},"2025-02-28",9.640000343322754,{"date":645,"close":646},"2025-03-07",9.170000076293945,{"date":648,"close":649},"2025-03-14",8.199999809265137,{"date":651,"close":652},"2025-03-21",8.510000228881836,{"date":654,"close":655},"2025-03-28",8.020000457763672,{"date":657,"close":658},"2025-04-04",6.650000095367432,{"date":660,"close":661},"2025-04-11",6.099999904632568,{"date":663,"close":664},"2025-04-17",6.119999885559082,{"date":666,"close":667},"2025-04-25",6.960000038146973,{"date":669,"close":670},"2025-05-02",6.489999771118164,{"date":672,"close":673},"2025-05-09",6.769999980926514,{"date":675,"close":559},"2025-05-12",{"date":677,"close":678},"2025-05-13",7.139999866485596,{"date":680,"close":681},"2025-05-14",7.039999961853027,{"date":683,"close":684},"2025-05-15",7.119999885559082,{"date":686,"close":687},"2025-05-16",7.070000171661377,{"date":689,"close":690},"2025-05-19",6.980000019073486,{"date":692,"close":693},"2025-05-20",6.989999771118164,{"date":695,"close":673},"2025-05-21",{"date":697,"close":698},"2025-05-22",6.829999923706055,{"date":700,"close":701},"2025-05-23",6.869999885559082,{"date":703,"close":704},"2025-05-27",7.360000133514404,{"date":706,"close":707},"2025-05-28",7.369999885559082,{"date":709,"close":710},"2025-05-29",7.289999961853027,{"date":712,"close":713},"2025-05-30",7.320000171661377,{"date":715,"close":629},"2025-06-02",{"date":717,"close":718},"2025-06-03",7.690000057220459,{"date":720,"close":718},"2025-06-04",{"date":722,"close":723},"2025-06-05",7.550000190734863,{"date":725,"close":635},"2025-06-06",{"date":727,"close":728},"2025-06-09",7.510000228881836,{"date":730,"close":731},"2025-06-10",7.489999771118164,{"date":733,"close":734},"2025-06-11",7.340000152587891,{"date":736,"close":737},"2025-06-12",7.150000095367432,{"date":739,"close":740},"2025-06-13",6.900000095367432,{"date":742,"close":743},"2025-06-16",7.03000020980835,{"date":745,"close":746},"2025-06-17",6.914999961853027,{"date":748,"close":749},"2025-06-18",6.889999866485596,{"date":751,"close":752},"2025-06-20",6.940000057220459,{"date":754,"close":755},"2025-06-23",6.739999771118164,{"date":757,"close":758},"2025-06-24",7.059999942779541,{"date":760,"close":761},"2025-06-25",6.929999828338623,{"date":763,"close":764},"2025-06-26",7.019999980926514,{"date":766,"close":743},"2025-06-27",{"date":768,"close":743},"2025-06-30",{"date":770,"close":771},"2025-07-01",7.110000133514404,{"date":773,"close":774},"2025-07-02",6.96999979019165,{"date":776,"close":693},"2025-07-03",{"date":778,"close":779},"2025-07-07",6.860000133514404,{"date":781,"close":782},"2025-07-08",6.880000114440918,{"date":784,"close":693},"2025-07-09",{"date":786,"close":698},"2025-07-10",{"date":788,"close":789},"2025-07-11",6.539999961853027,{"date":791,"close":792},"2025-07-14",6.71999979019165,{"date":794,"close":795},"2025-07-15",6.849999904632568,{"date":797,"close":752},"2025-07-16",{"date":799,"close":800},"2025-07-17",7.010000228881836,{"date":802,"close":693},"2025-07-18",{"date":804,"close":805},"2025-07-21",7.25,{"date":807,"close":743},"2025-07-22",{"date":809,"close":810},"2025-07-23",7.164999961853027,{"date":812,"close":690},"2025-07-24",{"date":814,"close":815},"2025-07-25",7.449999809265137,{"date":817,"close":818},"2025-07-28",7.400000095367432,{"date":820,"close":821},"2025-07-29",7.125,{"date":823,"close":693},"2025-07-30",{"date":825,"close":826},"2025-07-31",7.610000133514404,{"date":828,"close":829},"2025-08-01",7.269999980926514,{"date":831,"close":832},"2025-08-04",7.429999828338623,{"date":834,"close":835},"2025-08-05",7.309999942779541,{"date":837,"close":723},"2025-08-06",{"date":839,"close":678},"2025-08-07",{"date":841,"close":842},"2025-08-08",7,{"date":844,"close":658},"2025-08-11",{"date":846,"close":779},"2025-08-12",{"date":848,"close":849},"2025-08-13",7.050000190734863,{"date":851,"close":698},"2025-08-14",{"date":853,"close":854},"2025-08-15",6.789999961853027,{"date":856,"close":667},"2025-08-18",{"date":858,"close":740},"2025-08-19",{"date":860,"close":861},"2025-08-20",6.710000038146973,{"date":863,"close":864},"2025-08-21",6.78000020980835,{"date":866,"close":849},"2025-08-22",{"date":868,"close":743},"2025-08-25",{"date":870,"close":701},"2025-08-26",{"date":872,"close":667},"2025-08-27",{"date":874,"close":667},"2025-08-28",{"date":876,"close":779},"2025-08-29",{"date":878,"close":879},"2025-09-02",6.760000228881836,{"date":881,"close":792},"2025-09-03",{"date":883,"close":861},"2025-09-04",{"date":885,"close":886},"2025-09-05",6.679999828338623,{"date":888,"close":854},"2025-09-08",{"date":890,"close":701},"2025-09-09",{"date":892,"close":893},"2025-09-10",6.670000076293945,{"date":895,"close":818},"2025-09-11",{"date":897,"close":898},"2025-09-12",7.170000076293945,{"date":900,"close":842},"2025-09-15",{"date":902,"close":903},"2025-09-16",7.130000114440918,{"date":905,"close":906},"2025-09-17",7.179999828338623,{"date":908,"close":909},"2025-09-18",7.440000057220459,{"date":911,"close":805},"2025-09-19",{"date":913,"close":914},"2025-09-22",7.300000190734863,{"date":916,"close":917},"2025-09-23",7.079999923706055,{"date":919,"close":800},"2025-09-24",{"date":921,"close":667},"2025-09-25",{"date":923,"close":681},"2025-09-26",{"date":925,"close":684},"2025-09-29",{"date":927,"close":800},"2025-09-30",{"date":929,"close":795},"2025-10-01",{"date":931,"close":932},"2025-10-02",6.840000152587891,{"date":934,"close":879},"2025-10-03",{"date":936,"close":937},"2025-10-06",6.864999771118164,{"date":939,"close":940},"2025-10-07",6.46999979019165,{"date":942,"close":943},"2025-10-08",6.630000114440918,{"date":945,"close":946},"2025-10-09",6.699999809265137,{"date":948,"close":949},"2025-10-10",6.400000095367432,{"date":951,"close":952},"2025-10-13",6.409999847412109,{"date":954,"close":955},"2025-10-14",6.5,{"date":957,"close":958},"2025-10-15",6.690000057220459,{"date":960,"close":961},"2025-10-16",6.610000133514404,{"date":963,"close":964},"2025-10-17",6.599999904632568,{"date":966,"close":917},"2025-10-20",{"date":968,"close":906},"2025-10-21",{"date":970,"close":842},"2025-10-22",{"date":972,"close":681},"2025-10-23",{"date":974,"close":975},"2025-10-24",6.809999942779541,{"date":977,"close":978},"2025-10-27",6.920000076293945,{"date":980,"close":795},"2025-10-28",{"date":982,"close":983},"2025-10-29",6.380000114440918,{"date":985,"close":986},"2025-10-30",5.630000114440918,{"date":988,"close":989},"2025-10-31",5.695000171661377,{"date":991,"close":992},"2025-11-03",5.539999961853027,{"date":994,"close":995},"2025-11-04",5.329999923706055,{"date":997,"close":998},"2025-11-05",5.320000171661377,{"date":1000,"close":1001},"2025-11-06",5.190000057220459,{"date":1003,"close":1004},"2025-11-07",5.150000095367432,{"date":1006,"close":1007},"2025-11-10",5.260000228881836,{"date":1009,"close":1007},"2025-11-11",{"date":1011,"close":1012},"2025-11-12",5.309999942779541,{"date":1014,"close":1015},"2025-11-13",5.210000038146973,{"date":1017,"close":1018},"2025-11-14",5.179999828338623,{"date":1020,"close":1021},"2025-11-17",4.920000076293945,{"date":1023,"close":1024},"2025-11-18",4.96999979019165,{"date":1026,"close":1027},"2025-11-19",4.909999847412109,{"date":1029,"close":1030},"2025-11-20",4.929999828338623,{"date":1032,"close":1033},"2025-11-21",5.050000190734863,{"date":1035,"close":1036},"2025-11-24",5.010000228881836,{"date":1038,"close":1039},"2025-11-25",5.059999942779541,{"date":1041,"close":1024},"2025-11-26",{"date":1043,"close":1044},"2025-11-28",5.079999923706055,{"date":1046,"close":1039},"2025-12-01",{"date":1048,"close":1049},"2025-12-02",5.03000020980835,{"date":1051,"close":1052},"2025-12-03",5.21999979019165,{"date":1054,"close":1055},"2025-12-04",5.239999771118164,{"date":1057,"close":1055},"2025-12-05",{"date":1059,"close":1007},"2025-12-08",{"date":1061,"close":1012},"2025-12-09",{"date":1063,"close":1064},"2025-12-10",5.420000076293945,{"date":1066,"close":1067},"2025-12-11",5.599999904632568,{"date":1069,"close":1070},"2025-12-12",5.25,{"date":1072,"close":1073},"2025-12-15",5.269999980926514,{"date":1075,"close":1076},"2025-12-16",5.369999885559082,{"date":1078,"close":1079},"2025-12-17",6.050000190734863,{"date":1081,"close":1082},"2025-12-18",6.300000190734863,{"date":1084,"close":1085},"2025-12-19",5.96999979019165,{"date":1087,"close":1088},"2025-12-22",5.920000076293945,{"date":1090,"close":1091},"2025-12-23",5.800000190734863,{"date":1093,"close":1094},"2025-12-24",5.940000057220459,{"date":1096,"close":1097},"2025-12-26",5.949999809265137,{"date":1099,"close":1100},"2025-12-29",5.860000133514404,{"date":1102,"close":1103},"2025-12-30",5.760000228881836,{"date":1105,"close":1106},"2025-12-31",5.849999904632568,{"date":1108,"close":1109},"2026-01-02",5.570000171661377,{"date":1111,"close":1112},"2026-01-05",5.559999942779541,{"date":1114,"close":1115},"2026-01-06",5.71999979019165,{"date":1117,"close":1106},"2026-01-07",{"date":1119,"close":1091},"2026-01-08",{"date":1121,"close":1122},"2026-01-09",5.78000020980835,{"date":1124,"close":1125},"2026-01-12",5.820000171661377,{"date":1127,"close":1128},"2026-01-13",5.119999885559082,{"date":1130,"close":1001},"2026-01-14",{"date":1132,"close":1133},"2026-01-15",5.139999866485596,{"date":1135,"close":1036},"2026-01-16",{"date":1137,"close":1024},"2026-01-20",{"date":1139,"close":1140},"2026-01-21",4.980000019073486,{"date":1142,"close":1143},"2026-01-22",5.090000152587891,{"date":1145,"close":1146},"2026-01-23",5.099999904632568,{"date":1148,"close":1149},"2026-01-26",4.989999771118164,{"date":1151,"close":1152},"2026-01-27",4.880000114440918,{"date":1154,"close":1155},"2026-01-28",4.889999866485596,{"date":1157,"close":1158},"2026-01-29",4.849999904632568,{"date":1160,"close":1161},"2026-01-30",4.809999942779541,{"date":1163,"close":1164},"2026-02-02",4.940000057220459,{"date":1166,"close":1167},"2026-02-03",4.619999885559082,{"date":1169,"close":1170},"2026-02-04",4.820000171661377,{"date":1172,"close":1173},"2026-02-05",4.690000057220459,{"date":1175,"close":1173},"2026-02-06",{"date":1177,"close":1178},"2026-02-09",4.730000019073486,{"date":1180,"close":1181},"2026-02-10",4.699999809265137,{"date":1183,"close":1184},"2026-02-11",4.579999923706055,{"date":1186,"close":1167},"2026-02-12",{"date":1188,"close":1181},"2026-02-13",{"date":1190,"close":1158},"2026-02-17",{"date":1192,"close":1193},"2026-02-18",4.78000020980835,{"date":1195,"close":1158},"2026-02-19",{"date":1197,"close":1193},"2026-02-20",{"date":1199,"close":1173},"2026-02-23",{"date":1201,"close":1027},"2026-02-24",{"date":1203,"close":1204},"2026-02-25",5.130000114440918,{"date":1206,"close":1007},"2026-02-26",{"date":1208,"close":1049},"2026-02-27",{"date":1210,"close":1211},"2026-03-02",5.019999980926514,{"date":1213,"close":1030},"2026-03-03",{"date":1215,"close":1216},"2026-03-04",5.159999847412109,{"date":1218,"close":1219},"2026-03-05",4.869999885559082,{"date":1221,"close":1219},"2026-03-06",{"date":1223,"close":1224},"2026-03-09",4.860000133514404,{"date":1226,"close":1227},"2026-03-10",4.760000228881836,{"date":1229,"close":1193},"2026-03-11",{"date":1231,"close":1173},"2026-03-12",{"date":1233,"close":1234},"2026-03-13",4.769999980926514,{"date":1236,"close":1193},"2026-03-16",{"date":1238,"close":1239},"2026-03-17",4.789999961853027,{"date":1241,"close":1242},"2026-03-18",4.639999866485596,{"date":1244,"close":1245},"2026-03-19",4.75,{"date":1247,"close":1248},"2026-03-20",4.650000095367432,{"date":1250,"close":1245},"2026-03-23",{"date":1252,"close":1253},"2026-03-24",4.489999771118164,{"date":1255,"close":1242},"2026-03-25",{"date":1257,"close":1258},"2026-03-26",4.630000114440918,{"date":1260,"close":1261},"2026-03-27",4.360000133514404,{"date":1263,"close":1264},"2026-03-30",4.559999942779541,{"date":1266,"close":1167},"2026-03-31",{"date":1268,"close":1258},"2026-04-01",{"date":1270,"close":1271},"2026-04-02",4.679999828338623,{"date":1273,"close":1274},"2026-04-06",4.800000190734863,{"date":1276,"close":1170},"2026-04-07",{"date":1278,"close":1279},"2026-04-08",4.460000038146973,{"date":1281,"close":1282},"2026-04-09",4.46999979019165,{"date":1284,"close":1285},"2026-04-10",4.289999961853027,{"date":1287,"close":1288},"2026-04-13",4.610000133514404,{"date":1290,"close":1245},"2026-04-14",{"date":1292,"close":1027},"2026-04-15",{"date":1294,"close":1133},"2026-04-16",{"date":1296,"close":1297},"2026-04-17",5.070000171661377,{"date":1299,"close":1015},"2026-04-20",{"date":1301,"close":1039},"2026-04-21",{"date":1303,"close":1021},"2026-04-22",{"date":1305,"close":1178},"2026-04-23",{"date":1307,"close":1308},"2026-04-24",4.25,{"date":1310,"close":1288},"2026-04-27",{"date":1312,"close":1313},"2026-04-28",5.170000076293945,{"date":1315,"close":1224},"2026-04-29",{"date":1317,"close":1318},"2026-04-30",4.739999771118164,{"date":1320,"close":1030},"2026-05-01",{"date":1322,"close":1323},"2026-05-04",4.670000076293945,{"date":1325,"close":1318},"2026-05-05",{"date":1327,"close":1274},"2026-05-06",{"date":1329,"close":1049},"2026-05-07",{"date":1331,"close":1258},"2026-05-08",{"date":42,"close":1258},{"count":100,"fetchedAt":1334,"source":95},"2026-06-19T13:03:25.395Z",1781874205364]