[{"data":1,"prerenderedAt":1753},["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-AUID":25,"$f33vj3s2lg53i5":26,"ticker-mcap-AUID":830,"ticker-profile-AUID":836,"ticker-earnings-AUID":850,"ticker-congress-AUID":876,"i-lucide:download":1749,"i-lucide:info":1751},{"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":826},{"identity":28,"transactions":33,"sectorSlug":125,"relatedTickers":126,"landing":145,"priceSeries":160},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1534154","authID Inc.","Technology","AUID",[34,49,63,66,80,90,97,108,117],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":4,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-10-14T21:30:19.000Z","0001213900-26-109486-0","4","2026-07-07","Garchik Stephen Jeffrey","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1710737\u002F000121390026109486\u002F0001213900-26-109486-index.htm",8844,1082407,"J","2026-09-04","Other","non-discretionary",{"cik":29,"filedAt":35,"filingId":50,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":51,"pricePerShare":52,"rawFilingUrl":42,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":56,"transactionDate":57,"intentLabel":58,"signalQuality":59,"insiderHistory":60},"0001213900-26-109486-1","I",1.124,9920,160914,11150.080000000002,"S","2026-07-15","Open-market sale","discretionary-sell",{"daysSinceLastFiling":61,"isFirstFiling":6,"priorFilingDate":62},160,"2026-05-07T12:30:22.000Z",{"cik":29,"filedAt":35,"filingId":64,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":51,"pricePerShare":4,"rawFilingUrl":42,"shares":65,"sharesOwnedAfter":4,"totalValue":4,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001213900-26-109486-2",130975,{"cik":29,"filedAt":62,"filingId":67,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":51,"pricePerShare":68,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":73,"transactionDate":74,"intentLabel":75,"signalQuality":76,"insiderHistory":77},"0001213900-26-053073-0",1.245,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1710737\u002F000121390026053073\u002F0001213900-26-053073-index.htm",120482,268109,150000.09000000003,"P","2026-04-29","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":78,"isFirstFiling":6,"priorFilingDate":79},6,"2026-05-01T00:00:00.000Z",{"cik":29,"filedAt":79,"filingId":81,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":82,"ownerTitle":40,"ownershipType":41,"pricePerShare":68,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":73,"transactionDate":74,"intentLabel":75,"signalQuality":76,"insiderHistory":87},"0001213900-26-050984-0","Jisser Ken","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1970225\u002F000121390026050984\u002F0001213900-26-050984-index.htm",30120,122245,37499.4,{"daysSinceLastFiling":88,"isFirstFiling":6,"priorFilingDate":89},156,"2025-11-26T00:00:00.000Z",{"cik":29,"filedAt":79,"filingId":91,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":51,"pricePerShare":68,"rawFilingUrl":92,"shares":70,"sharesOwnedAfter":93,"totalValue":72,"transactionCode":73,"transactionDate":74,"intentLabel":75,"signalQuality":76,"insiderHistory":94},"0001213900-26-050986-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1710737\u002F000121390026050986\u002F0001213900-26-050986-index.htm",291316,{"daysSinceLastFiling":95,"isFirstFiling":6,"priorFilingDate":96},136,"2025-12-16T00:00:00.000Z",{"cik":29,"filedAt":96,"filingId":98,"formType":37,"originalSubmissionDate":25,"periodOfReport":99,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":100,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":56,"transactionDate":99,"intentLabel":58,"signalQuality":59,"insiderHistory":105},"0001213900-25-121955-0","2025-12-12",1.06,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1710737\u002F000121390025121955\u002F0001213900-25-121955-index.htm",50000,1073563,53000,{"daysSinceLastFiling":106,"isFirstFiling":6,"priorFilingDate":107},22,"2025-11-24T00:00:00.000Z",{"cik":29,"filedAt":89,"filingId":109,"formType":37,"originalSubmissionDate":25,"periodOfReport":110,"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":82,"ownerTitle":40,"ownershipType":41,"pricePerShare":111,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":73,"transactionDate":110,"intentLabel":75,"signalQuality":76,"insiderHistory":116},"0001213900-25-115072-0","2025-11-25",1.24,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1970225\u002F000121390025115072\u002F0001213900-25-115072-index.htm",40650,92125,50406,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":107,"filingId":118,"formType":37,"originalSubmissionDate":25,"periodOfReport":119,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":51,"pricePerShare":120,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":65,"totalValue":123,"transactionCode":73,"transactionDate":119,"intentLabel":75,"signalQuality":76,"insiderHistory":124},"0001213900-25-114136-0","2025-11-21",1.71,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1710737\u002F000121390025114136\u002F0001213900-25-114136-index.htm",126608,216499.68,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"technology",[127,130,133,136,139,142],{"ticker":128,"issuerName":129},"CRWV","CoreWeave, Inc.",{"ticker":131,"issuerName":132},"DELL","Dell Technologies Inc.",{"ticker":134,"issuerName":135},"CRWD","CrowdStrike Holdings, Inc.",{"ticker":137,"issuerName":138},"VICR","VICOR CORP",{"ticker":140,"issuerName":141},"TEAM","Atlassian Corp",{"ticker":143,"issuerName":144},"NET","Cloudflare, Inc.",[146,149,151,153,154,156,158],{"filingId":50,"sinceFilingPct":147,"asOfDate":148,"inCluster":6,"isPlanned":6,"priorFilingDate":62},-0.02492216812724346,"2026-10-21",{"filingId":67,"sinceFilingPct":150,"asOfDate":148,"inCluster":6,"isPlanned":6,"priorFilingDate":79},-0.7475806522940001,{"filingId":81,"sinceFilingPct":152,"asOfDate":148,"inCluster":6,"isPlanned":6,"priorFilingDate":89},-0.7324786281679743,{"filingId":91,"sinceFilingPct":152,"asOfDate":148,"inCluster":6,"isPlanned":6,"priorFilingDate":96},{"filingId":98,"sinceFilingPct":155,"asOfDate":148,"inCluster":6,"isPlanned":6,"priorFilingDate":107},-0.6773196037827441,{"filingId":109,"sinceFilingPct":157,"asOfDate":148,"inCluster":6,"isPlanned":6,"priorFilingDate":25},-0.7610686967675899,{"filingId":118,"sinceFilingPct":159,"asOfDate":148,"inCluster":6,"isPlanned":6,"priorFilingDate":25},-0.7301724115783054,[161,164,167,170,173,176,179,182,185,188,191,193,196,198,201,204,207,210,213,215,217,219,222,225,228,231,234,237,239,241,244,246,249,252,254,257,260,262,264,267,270,272,275,277,280,283,286,289,292,295,298,301,304,307,310,313,316,318,321,324,326,329,332,335,338,340,343,346,349,352,355,358,361,364,367,370,372,374,376,379,381,384,387,389,392,394,397,400,402,405,407,409,411,414,416,418,420,423,426,429,432,435,438,440,442,445,448,451,454,457,460,462,464,467,469,471,474,477,480,482,484,486,489,491,493,496,499,501,503,505,508,510,512,514,516,518,520,522,525,527,529,531,533,536,538,540,543,545,547,549,552,555,557,559,562,564,567,569,571,573,575,577,579,581,583,585,587,589,591,593,595,597,600,602,604,606,608,610,612,614,616,618,619,621,623,625,627,629,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,701,704,707,710,713,715,718,721,724,727,730,733,735,737,740,743,746,749,752,754,757,759,762,765,767,769,772,775,778,781,783,786,789,791,794,797,800,803,806,809,812,815,818,821,824],{"date":162,"close":163},"2025-10-14",2.7100000381469727,{"date":165,"close":166},"2025-10-15",2.6600000858306885,{"date":168,"close":169},"2025-10-16",2.4800000190734863,{"date":171,"close":172},"2025-10-17",2.380000114440918,{"date":174,"close":175},"2025-10-20",2.5299999713897705,{"date":177,"close":178},"2025-10-21",2.490000009536743,{"date":180,"close":181},"2025-10-22",2.430000066757202,{"date":183,"close":184},"2025-10-23",2.5,{"date":186,"close":187},"2025-10-24",2.819999933242798,{"date":189,"close":190},"2025-10-27",2.6700000762939453,{"date":192,"close":190},"2025-10-28",{"date":194,"close":195},"2025-10-29",2.569999933242798,{"date":197,"close":184},"2025-10-30",{"date":199,"close":200},"2025-10-31",2.630000114440918,{"date":202,"close":203},"2025-11-03",2.4700000286102295,{"date":205,"close":206},"2025-11-04",2.4100000858306885,{"date":208,"close":209},"2025-11-05",2.390000104904175,{"date":211,"close":212},"2025-11-06",2.309999942779541,{"date":214,"close":169},"2025-11-07",{"date":216,"close":172},"2025-11-10",{"date":218,"close":175},"2025-11-11",{"date":220,"close":221},"2025-11-12",2.7699999809265137,{"date":223,"close":224},"2025-11-13",1.8899999856948853,{"date":226,"close":227},"2025-11-14",2.0899999141693115,{"date":229,"close":230},"2025-11-17",1.7100000381469727,{"date":232,"close":233},"2025-11-18",1.6799999475479126,{"date":235,"close":236},"2025-11-19",1.6200000047683716,{"date":238,"close":230},"2025-11-20",{"date":119,"close":240},1.340000033378601,{"date":242,"close":243},"2025-11-24",1.159999966621399,{"date":110,"close":245},1.2400000095367432,{"date":247,"close":248},"2025-11-26",1.309999942779541,{"date":250,"close":251},"2025-11-28",1.2799999713897705,{"date":253,"close":245},"2025-12-01",{"date":255,"close":256},"2025-12-02",1.2100000381469727,{"date":258,"close":259},"2025-12-03",1.3700000047683716,{"date":261,"close":240},"2025-12-04",{"date":263,"close":245},"2025-12-05",{"date":265,"close":266},"2025-12-08",1.2200000286102295,{"date":268,"close":269},"2025-12-09",1.2300000190734863,{"date":271,"close":243},"2025-12-10",{"date":273,"close":274},"2025-12-11",1.090000033378601,{"date":99,"close":276},1.1100000143051147,{"date":278,"close":279},"2025-12-15",1.0199999809265137,{"date":281,"close":282},"2025-12-16",0.9700000286102295,{"date":284,"close":285},"2025-12-17",0.9549999833106995,{"date":287,"close":288},"2025-12-18",0.9110000133514404,{"date":290,"close":291},"2025-12-19",0.8999999761581421,{"date":293,"close":294},"2025-12-22",0.921999990940094,{"date":296,"close":297},"2025-12-23",0.9279999732971191,{"date":299,"close":300},"2025-12-24",1.0299999713897705,{"date":302,"close":303},"2025-12-26",0.9430000185966492,{"date":305,"close":306},"2025-12-29",0.8830000162124634,{"date":308,"close":309},"2025-12-30",0.8640000224113464,{"date":311,"close":312},"2025-12-31",0.875,{"date":314,"close":315},"2026-01-02",0.9769999980926514,{"date":317,"close":276},"2026-01-05",{"date":319,"close":320},"2026-01-06",1.1050000190734863,{"date":322,"close":323},"2026-01-07",1.0499999523162842,{"date":325,"close":300},"2026-01-08",{"date":327,"close":328},"2026-01-09",0.9679999947547913,{"date":330,"close":331},"2026-01-12",0.9850000143051147,{"date":333,"close":334},"2026-01-13",1,{"date":336,"close":337},"2026-01-14",0.9929999709129333,{"date":339,"close":230},"2026-01-15",{"date":341,"close":342},"2026-01-16",1.5099999904632568,{"date":344,"close":345},"2026-01-20",1.4199999570846558,{"date":347,"close":348},"2026-01-21",1.4900000095367432,{"date":350,"close":351},"2026-01-22",1.600000023841858,{"date":353,"close":354},"2026-01-23",1.7400000095367432,{"date":356,"close":357},"2026-01-26",1.690000057220459,{"date":359,"close":360},"2026-01-27",1.5199999809265137,{"date":362,"close":363},"2026-01-28",1.4299999475479126,{"date":365,"close":366},"2026-01-29",1.5299999713897705,{"date":368,"close":369},"2026-01-30",1.7799999713897705,{"date":371,"close":354},"2026-02-02",{"date":373,"close":357},"2026-02-03",{"date":375,"close":233},"2026-02-04",{"date":377,"close":378},"2026-02-05",1.850000023841858,{"date":380,"close":369},"2026-02-06",{"date":382,"close":383},"2026-02-09",1.809999942779541,{"date":385,"close":386},"2026-02-10",1.8200000524520874,{"date":388,"close":230},"2026-02-11",{"date":390,"close":391},"2026-02-12",1.659999966621399,{"date":393,"close":354},"2026-02-13",{"date":395,"close":396},"2026-02-17",1.7200000286102295,{"date":398,"close":399},"2026-02-18",1.5800000429153442,{"date":401,"close":342},"2026-02-19",{"date":403,"close":404},"2026-02-20",1.3799999952316284,{"date":406,"close":404},"2026-02-23",{"date":408,"close":363},"2026-02-24",{"date":410,"close":366},"2026-02-25",{"date":412,"close":413},"2026-02-26",1.7999999523162842,{"date":415,"close":391},"2026-02-27",{"date":417,"close":391},"2026-03-02",{"date":419,"close":354},"2026-03-03",{"date":421,"close":422},"2026-03-04",1.7000000476837158,{"date":424,"close":425},"2026-03-05",1.5700000524520874,{"date":427,"close":428},"2026-03-06",1.5399999618530273,{"date":430,"close":431},"2026-03-09",1.5499999523162842,{"date":433,"close":434},"2026-03-10",1.4800000190734863,{"date":436,"close":437},"2026-03-11",1.6299999952316284,{"date":439,"close":236},"2026-03-12",{"date":441,"close":360},"2026-03-13",{"date":443,"close":444},"2026-03-16",1.5,{"date":446,"close":447},"2026-03-17",1.4500000476837158,{"date":449,"close":450},"2026-03-18",1.440000057220459,{"date":452,"close":453},"2026-03-19",1.409999966621399,{"date":455,"close":456},"2026-03-20",1.3600000143051147,{"date":458,"close":459},"2026-03-23",1.4700000286102295,{"date":461,"close":240},"2026-03-24",{"date":463,"close":240},"2026-03-25",{"date":465,"close":466},"2026-03-26",1.2599999904632568,{"date":468,"close":266},"2026-03-27",{"date":470,"close":245},"2026-03-30",{"date":472,"close":473},"2026-03-31",1.2999999523162842,{"date":475,"close":476},"2026-04-01",1.1399999856948853,{"date":478,"close":479},"2026-04-02",1.2000000476837158,{"date":481,"close":269},"2026-04-06",{"date":483,"close":476},"2026-04-07",{"date":485,"close":276},"2026-04-08",{"date":487,"close":488},"2026-04-09",0.9739999771118164,{"date":490,"close":300},"2026-04-10",{"date":492,"close":300},"2026-04-13",{"date":494,"close":495},"2026-04-14",1.0700000524520874,{"date":497,"close":498},"2026-04-15",1.1799999475479126,{"date":500,"close":476},"2026-04-16",{"date":502,"close":243},"2026-04-17",{"date":504,"close":498},"2026-04-20",{"date":506,"close":507},"2026-04-21",1.2699999809265137,{"date":509,"close":259},"2026-04-22",{"date":511,"close":256},"2026-04-23",{"date":513,"close":245},"2026-04-24",{"date":515,"close":269},"2026-04-27",{"date":517,"close":243},"2026-04-28",{"date":74,"close":519},1.149999976158142,{"date":521,"close":266},"2026-04-30",{"date":523,"close":524},"2026-05-01",1.1699999570846558,{"date":526,"close":248},"2026-05-04",{"date":528,"close":466},"2026-05-05",{"date":530,"close":256},"2026-05-06",{"date":532,"close":245},"2026-05-07",{"date":534,"close":535},"2026-05-08",1.2899999618530273,{"date":537,"close":479},"2026-05-11",{"date":539,"close":519},"2026-05-12",{"date":541,"close":542},"2026-05-13",1.190000057220459,{"date":544,"close":248},"2026-05-14",{"date":546,"close":524},"2026-05-15",{"date":548,"close":542},"2026-05-18",{"date":550,"close":551},"2026-05-19",1.100000023841858,{"date":553,"close":554},"2026-05-20",1.1200000047683716,{"date":556,"close":542},"2026-05-21",{"date":558,"close":524},"2026-05-22",{"date":560,"close":561},"2026-05-26",1.1299999952316284,{"date":563,"close":245},"2026-05-27",{"date":565,"close":566},"2026-05-28",1.25,{"date":568,"close":251},"2026-05-29",{"date":570,"close":251},"2026-06-01",{"date":572,"close":466},"2026-06-02",{"date":574,"close":479},"2026-06-03",{"date":576,"close":473},"2026-06-04",{"date":578,"close":566},"2026-06-05",{"date":580,"close":519},"2026-06-08",{"date":582,"close":243},"2026-06-09",{"date":584,"close":466},"2026-06-10",{"date":586,"close":542},"2026-06-11",{"date":588,"close":519},"2026-06-12",{"date":590,"close":542},"2026-06-15",{"date":592,"close":519},"2026-06-16",{"date":594,"close":561},"2026-06-17",{"date":596,"close":551},"2026-06-18",{"date":598,"close":599},"2026-06-22",1.059999942779541,{"date":601,"close":300},"2026-06-23",{"date":603,"close":279},"2026-06-24",{"date":605,"close":274},"2026-06-25",{"date":607,"close":551},"2026-06-26",{"date":609,"close":599},"2026-06-29",{"date":611,"close":495},"2026-06-30",{"date":613,"close":519},"2026-07-01",{"date":615,"close":498},"2026-07-02",{"date":617,"close":542},"2026-07-06",{"date":38,"close":256},{"date":620,"close":498},"2026-07-08",{"date":622,"close":479},"2026-07-09",{"date":624,"close":243},"2026-07-10",{"date":626,"close":274},"2026-07-13",{"date":628,"close":243},"2026-07-14",{"date":57,"close":323},{"date":631,"close":632},"2026-07-16",0.8759999871253967,{"date":634,"close":635},"2026-07-17",0.8980000019073486,{"date":637,"close":638},"2026-07-20",0.8700000047683716,{"date":640,"close":641},"2026-07-21",0.8169999718666077,{"date":643,"close":644},"2026-07-22",0.8220000267028809,{"date":646,"close":647},"2026-07-23",0.7519999742507935,{"date":649,"close":650},"2026-07-24",0.7480000257492065,{"date":652,"close":653},"2026-07-27",0.7960000038146973,{"date":655,"close":656},"2026-07-28",0.6899999976158142,{"date":658,"close":659},"2026-07-29",0.593999981880188,{"date":661,"close":662},"2026-07-30",0.6579999923706055,{"date":664,"close":665},"2026-07-31",0.7250000238418579,{"date":667,"close":668},"2026-08-03",0.7129999995231628,{"date":670,"close":671},"2026-08-04",0.7870000004768372,{"date":673,"close":674},"2026-08-05",0.7289999723434448,{"date":676,"close":677},"2026-08-06",0.7089999914169312,{"date":679,"close":680},"2026-08-07",0.6320000290870667,{"date":682,"close":683},"2026-08-10",0.6179999709129333,{"date":685,"close":686},"2026-08-11",0.5709999799728394,{"date":688,"close":689},"2026-08-12",0.5049999952316284,{"date":691,"close":692},"2026-08-13",0.4729999899864197,{"date":694,"close":695},"2026-08-14",0.527999997138977,{"date":697,"close":698},"2026-08-17",0.4000000059604645,{"date":700,"close":698},"2026-08-18",{"date":702,"close":703},"2026-08-19",0.41999998688697815,{"date":705,"close":706},"2026-08-20",0.4869999885559082,{"date":708,"close":709},"2026-08-21",0.4699999988079071,{"date":711,"close":712},"2026-08-24",0.4580000042915344,{"date":714,"close":709},"2026-08-25",{"date":716,"close":717},"2026-08-26",0.47099998593330383,{"date":719,"close":720},"2026-08-27",0.5019999742507935,{"date":722,"close":723},"2026-08-28",0.492000013589859,{"date":725,"close":726},"2026-08-31",0.45100000500679016,{"date":728,"close":729},"2026-09-01",0.4519999921321869,{"date":731,"close":732},"2026-09-02",0.4099999964237213,{"date":734,"close":698},"2026-09-03",{"date":46,"close":736},0.4050000011920929,{"date":738,"close":739},"2026-09-08",0.42399999499320984,{"date":741,"close":742},"2026-09-09",0.3799999952316284,{"date":744,"close":745},"2026-09-10",0.35899999737739563,{"date":747,"close":748},"2026-09-11",0.40400001406669617,{"date":750,"close":751},"2026-09-14",0.4959999918937683,{"date":753,"close":709},"2026-09-15",{"date":755,"close":756},"2026-09-16",0.46000000834465027,{"date":758,"close":706},"2026-09-17",{"date":760,"close":761},"2026-09-18",0.4399999976158142,{"date":763,"close":764},"2026-09-21",0.453000009059906,{"date":766,"close":732},"2026-09-22",{"date":768,"close":732},"2026-09-23",{"date":770,"close":771},"2026-09-24",0.41499999165534973,{"date":773,"close":774},"2026-09-25",0.46399998664855957,{"date":776,"close":777},"2026-09-28",0.3709999918937683,{"date":779,"close":780},"2026-09-29",0.36500000953674316,{"date":782,"close":742},"2026-09-30",{"date":784,"close":785},"2026-10-01",0.3779999911785126,{"date":787,"close":788},"2026-10-02",0.4390000104904175,{"date":790,"close":720},"2026-10-05",{"date":792,"close":793},"2026-10-06",0.3869999945163727,{"date":795,"close":796},"2026-10-07",0.36399999260902405,{"date":798,"close":799},"2026-10-08",0.3400000035762787,{"date":801,"close":802},"2026-10-09",0.3499999940395355,{"date":804,"close":805},"2026-10-12",0.3230000138282776,{"date":807,"close":808},"2026-10-13",0.3240000009536743,{"date":810,"close":811},"2026-10-14",0.32100000977516174,{"date":813,"close":814},"2026-10-15",0.3199999928474426,{"date":816,"close":817},"2026-10-16",0.3190000057220459,{"date":819,"close":820},"2026-10-19",0.30970001220703125,{"date":822,"close":823},"2026-10-20",0.3089999854564667,{"date":148,"close":825},0.31299999356269836,{"count":827,"fetchedAt":828,"source":829},9,"2026-10-22T12:05:21.088Z","sqlite",{"data":831,"meta":834},{"value":832,"quality":833,"closeDate":148,"ageDays":334,"sharesAsOf":688},5233465.999366134,"fresh",{"count":334,"fetchedAt":835,"source":829},"2026-10-22T12:05:21.098Z",{"data":837,"meta":849},{"ticker":32,"ceo":838,"industry":839,"fullTimeEmployees":840,"ipoDate":841,"country":842,"state":843,"city":844,"website":845,"exchangeShort":25,"marketCap":25,"beta":846,"range52w":847,"fetchedAt":848},"Rhoniel A. Daguro","Software - Infrastructure",46,"2021-06-14","US","CO","Denver","https:\u002F\u002Fauthid.ai",1.611,"0.344-4.59","2026-08-30T17:01:12.225Z",{"count":334,"fetchedAt":835,"source":829},{"data":851,"meta":875},{"ticker":32,"points":852},[853,857,861,864,867,869,872],{"ticker":32,"fiscalQuarter":854,"reportDate":855,"fiscalPeriodEnd":855,"epsActual":856,"epsEstimated":25,"time":25},"2025Q2","2025-05-13",-0.4,{"ticker":32,"fiscalQuarter":858,"reportDate":859,"fiscalPeriodEnd":859,"epsActual":860,"epsEstimated":25,"time":25},"2025Q3","2025-08-14",-0.33,{"ticker":32,"fiscalQuarter":862,"reportDate":220,"fiscalPeriodEnd":220,"epsActual":863,"epsEstimated":25,"time":25},"2025Q4",-0.38,{"ticker":32,"fiscalQuarter":865,"reportDate":472,"fiscalPeriodEnd":472,"epsActual":866,"epsEstimated":25,"time":25},"2026Q1",-0.28,{"ticker":32,"fiscalQuarter":868,"reportDate":544,"fiscalPeriodEnd":544,"epsActual":866,"epsEstimated":25,"time":25},"2026Q2",{"ticker":32,"fiscalQuarter":870,"reportDate":694,"fiscalPeriodEnd":694,"epsActual":871,"epsEstimated":25,"time":25},"2026Q3",-0.29,{"ticker":32,"fiscalQuarter":873,"reportDate":874,"fiscalPeriodEnd":874,"epsActual":25,"epsEstimated":25,"time":25},"2026Q4","2026-11-11",{"count":334,"fetchedAt":835,"source":829},{"data":877,"meta":1747},{"congressTrades":878,"insiderTrades":879,"priceHistory":889,"ticker":32},[],[880,881,882,883,884,885,886,887,888],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":4,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":50,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":51,"pricePerShare":52,"rawFilingUrl":42,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":56,"transactionDate":57},{"cik":29,"filedAt":35,"filingId":64,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":51,"pricePerShare":4,"rawFilingUrl":42,"shares":65,"sharesOwnedAfter":4,"totalValue":4,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":62,"filingId":67,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":51,"pricePerShare":68,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":73,"transactionDate":74},{"cik":29,"filedAt":79,"filingId":81,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":82,"ownerTitle":40,"ownershipType":41,"pricePerShare":68,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":73,"transactionDate":74},{"cik":29,"filedAt":79,"filingId":91,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":51,"pricePerShare":68,"rawFilingUrl":92,"shares":70,"sharesOwnedAfter":93,"totalValue":72,"transactionCode":73,"transactionDate":74},{"cik":29,"filedAt":96,"filingId":98,"formType":37,"originalSubmissionDate":25,"periodOfReport":99,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":100,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":56,"transactionDate":99},{"cik":29,"filedAt":89,"filingId":109,"formType":37,"originalSubmissionDate":25,"periodOfReport":110,"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":82,"ownerTitle":40,"ownershipType":41,"pricePerShare":111,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":73,"transactionDate":110},{"cik":29,"filedAt":107,"filingId":118,"formType":37,"originalSubmissionDate":25,"periodOfReport":119,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":51,"pricePerShare":120,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":65,"totalValue":123,"transactionCode":73,"transactionDate":119},[890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1020,1023,1026,1029,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1111,1114,1117,1120,1123,1126,1128,1131,1134,1137,1139,1142,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1265,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1308,1310,1313,1316,1319,1322,1325,1327,1329,1332,1335,1338,1341,1343,1346,1349,1351,1354,1356,1359,1362,1365,1368,1371,1374,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1487,1490,1493,1494,1495,1496,1497,1498,1499,1500,1501,1502,1503,1504,1505,1506,1507,1508,1509,1510,1511,1512,1513,1514,1515,1516,1517,1518,1519,1520,1521,1522,1523,1524,1525,1526,1527,1528,1529,1530,1531,1532,1533,1534,1535,1536,1537,1538,1539,1540,1541,1542,1543,1544,1545,1546,1547,1548,1549,1550,1551,1552,1553,1554,1555,1556,1557,1558,1559,1560,1561,1562,1563,1564,1565,1566,1567,1568,1569,1570,1571,1572,1573,1574,1575,1576,1577,1578,1579,1580,1581,1582,1583,1584,1585,1586,1587,1588,1589,1590,1591,1592,1593,1594,1595,1596,1597,1598,1599,1600,1601,1602,1603,1604,1605,1606,1607,1608,1609,1610,1611,1612,1613,1614,1615,1616,1617,1618,1619,1620,1621,1622,1623,1624,1625,1626,1627,1628,1629,1630,1631,1632,1633,1634,1635,1636,1637,1638,1639,1640,1641,1642,1643,1644,1645,1646,1647,1648,1649,1650,1651,1652,1653,1654,1655,1656,1657,1658,1659,1660,1661,1662,1663,1664,1665,1666,1667,1668,1669,1670,1671,1672,1673,1674,1675,1676,1677,1678,1679,1680,1681,1682,1683,1684,1685,1686,1687,1688,1689,1690,1691,1692,1693,1694,1695,1696,1697,1698,1699,1700,1701,1702,1703,1704,1705,1706,1707,1708,1709,1710,1711,1712,1713,1714,1715,1716,1717,1718,1719,1720,1721,1722,1723,1724,1725,1726,1727,1728,1729,1730,1731,1732,1733,1734,1735,1736,1737,1738,1739,1740,1741,1742,1743,1744,1745,1746],{"date":891,"close":892},"2021-10-29",119.19999694824219,{"date":894,"close":895},"2021-11-05",138.63999938964844,{"date":897,"close":898},"2021-11-12",134,{"date":900,"close":901},"2021-11-19",127.5999984741211,{"date":903,"close":904},"2021-11-26",119.44000244140625,{"date":906,"close":907},"2021-12-03",107.68000030517578,{"date":909,"close":910},"2021-12-10",129.27999877929688,{"date":912,"close":913},"2021-12-17",133.75999450683594,{"date":915,"close":916},"2021-12-23",133.36000061035156,{"date":918,"close":919},"2021-12-31",112.23999786376953,{"date":921,"close":922},"2022-01-07",95.5199966430664,{"date":924,"close":925},"2022-01-14",77.68000030517578,{"date":927,"close":928},"2022-01-21",58.2400016784668,{"date":930,"close":931},"2022-01-28",52.63999938964844,{"date":933,"close":934},"2022-02-04",53.119998931884766,{"date":936,"close":937},"2022-02-11",50.2400016784668,{"date":939,"close":940},"2022-02-18",44.63999938964844,{"date":942,"close":943},"2022-02-25",39.36000061035156,{"date":945,"close":946},"2022-03-04",32.47999954223633,{"date":948,"close":949},"2022-03-11",30,{"date":951,"close":952},"2022-03-18",24.239999771118164,{"date":954,"close":955},"2022-03-25",33.84000015258789,{"date":957,"close":958},"2022-04-01",36.400001525878906,{"date":960,"close":961},"2022-04-08",25.920000076293945,{"date":963,"close":964},"2022-04-14",26.399999618530273,{"date":966,"close":967},"2022-04-22",27.84000015258789,{"date":969,"close":970},"2022-04-29",25.1200008392334,{"date":972,"close":973},"2022-05-06",26.719999313354492,{"date":975,"close":976},"2022-05-13",24.079999923706055,{"date":978,"close":979},"2022-05-20",23.68000030517578,{"date":981,"close":5},"2022-05-27",{"date":983,"close":984},"2022-06-03",23.600000381469727,{"date":986,"close":987},"2022-06-10",27.760000228881836,{"date":989,"close":990},"2022-06-17",21.200000762939453,{"date":992,"close":993},"2022-06-24",16,{"date":995,"close":996},"2022-07-01",15.119999885559082,{"date":998,"close":999},"2022-07-08",21.1200008392334,{"date":1001,"close":1002},"2022-07-15",24.719999313354492,{"date":1004,"close":1005},"2022-07-22",26,{"date":1007,"close":1008},"2022-07-29",25.040000915527344,{"date":1010,"close":1011},"2022-08-05",24.639999389648438,{"date":1013,"close":1014},"2022-08-12",20.079999923706055,{"date":1016,"close":1017},"2022-08-19",21.520000457763672,{"date":1019,"close":979},"2022-08-26",{"date":1021,"close":1022},"2022-09-02",21.040000915527344,{"date":1024,"close":1025},"2022-09-09",26.8799991607666,{"date":1027,"close":1028},"2022-09-16",24.959999084472656,{"date":1030,"close":5},"2022-09-23",{"date":1032,"close":1033},"2022-09-30",23.1200008392334,{"date":1035,"close":1036},"2022-10-07",15.4399995803833,{"date":1038,"close":1039},"2022-10-14",12.399999618530273,{"date":1041,"close":1042},"2022-10-21",8,{"date":1044,"close":1045},"2022-10-28",11.199999809265137,{"date":1047,"close":1048},"2022-11-04",9.055999755859375,{"date":1050,"close":1051},"2022-11-11",7.199999809265137,{"date":1053,"close":1054},"2022-11-18",6.943999767303467,{"date":1056,"close":1057},"2022-11-25",7.920000076293945,{"date":1059,"close":1060},"2022-12-02",6.960000038146973,{"date":1062,"close":1063},"2022-12-09",7.760000228881836,{"date":1065,"close":1066},"2022-12-16",6.559999942779541,{"date":1068,"close":1069},"2022-12-23",5.047999858856201,{"date":1071,"close":1072},"2022-12-30",4.631999969482422,{"date":1074,"close":1075},"2023-01-06",4.855999946594238,{"date":1077,"close":1078},"2023-01-13",5.440000057220459,{"date":1080,"close":1081},"2023-01-20",4.4079999923706055,{"date":1083,"close":1084},"2023-01-27",4.392000198364258,{"date":1086,"close":1087},"2023-02-03",4.607999801635742,{"date":1089,"close":1090},"2023-02-10",3.063999891281128,{"date":1092,"close":1093},"2023-02-17",2.5199999809265137,{"date":1095,"close":1096},"2023-02-24",3.2239999771118164,{"date":1098,"close":1099},"2023-03-03",3.5999999046325684,{"date":1101,"close":1102},"2023-03-10",3.184000015258789,{"date":1104,"close":1105},"2023-03-17",2.440000057220459,{"date":1107,"close":1108},"2023-03-24",3.799999952316284,{"date":1110,"close":1099},"2023-03-31",{"date":1112,"close":1113},"2023-04-06",2.9600000381469727,{"date":1115,"close":1116},"2023-04-14",3.2639999389648438,{"date":1118,"close":1119},"2023-04-21",3.559999942779541,{"date":1121,"close":1122},"2023-04-28",2.799999952316284,{"date":1124,"close":1125},"2023-05-05",2.871999979019165,{"date":1127,"close":1122},"2023-05-12",{"date":1129,"close":1130},"2023-05-19",4.079999923706055,{"date":1132,"close":1133},"2023-05-26",5.288000106811523,{"date":1135,"close":1136},"2023-06-02",5.760000228881836,{"date":1138,"close":1136},"2023-06-09",{"date":1140,"close":1141},"2023-06-16",5.599999904632568,{"date":1143,"close":1141},"2023-06-23",{"date":1145,"close":1146},"2023-06-30",7.119999885559082,{"date":1148,"close":1149},"2023-07-07",7.504000186920166,{"date":1151,"close":1152},"2023-07-14",7.300000190734863,{"date":1154,"close":1155},"2023-07-21",7.550000190734863,{"date":1157,"close":1158},"2023-07-28",8.170000076293945,{"date":1160,"close":1161},"2023-08-04",8.199999809265137,{"date":1163,"close":1164},"2023-08-11",9.319000244140625,{"date":1166,"close":1167},"2023-08-18",9.75,{"date":1169,"close":1170},"2023-08-25",9.539999961853027,{"date":1172,"close":1173},"2023-09-01",8.979999542236328,{"date":1175,"close":1176},"2023-09-08",9.020000457763672,{"date":1178,"close":1179},"2023-09-15",8.520000457763672,{"date":1181,"close":1182},"2023-09-22",8.800000190734863,{"date":1184,"close":1185},"2023-09-29",7.75,{"date":1187,"close":1188},"2023-10-06",8.220000267028809,{"date":1190,"close":1191},"2023-10-13",7.900000095367432,{"date":1193,"close":1194},"2023-10-20",7.5,{"date":1196,"close":78},"2023-10-27",{"date":1198,"close":1199},"2023-11-03",6.550000190734863,{"date":1201,"close":1202},"2023-11-10",6.25,{"date":1204,"close":1205},"2023-11-17",6.190000057220459,{"date":1207,"close":1208},"2023-11-24",8.5600004196167,{"date":1210,"close":1211},"2023-12-01",9.850000381469727,{"date":1213,"close":1214},"2023-12-08",8.350000381469727,{"date":1216,"close":1217},"2023-12-15",8.989999771118164,{"date":1219,"close":1220},"2023-12-22",9.9399995803833,{"date":1222,"close":1223},"2023-12-29",9.460000038146973,{"date":1225,"close":1226},"2024-01-05",9.699999809265137,{"date":1228,"close":1229},"2024-01-12",9.59000015258789,{"date":1231,"close":1232},"2024-01-19",8.40999984741211,{"date":1234,"close":1235},"2024-01-26",9.449999809265137,{"date":1237,"close":1238},"2024-02-02",9.600000381469727,{"date":1240,"close":1241},"2024-02-09",10.199999809265137,{"date":1243,"close":1244},"2024-02-16",10,{"date":1246,"close":1247},"2024-02-23",10.710000038146973,{"date":1249,"close":1250},"2024-03-01",9.739999771118164,{"date":1252,"close":1253},"2024-03-08",9.470000267028809,{"date":1255,"close":1256},"2024-03-15",7.989999771118164,{"date":1258,"close":1259},"2024-03-22",7.179999828338623,{"date":1261,"close":1262},"2024-03-28",7.630000114440918,{"date":1264,"close":1232},"2024-04-05",{"date":1266,"close":1194},"2024-04-12",{"date":1268,"close":1269},"2024-04-19",7.699999809265137,{"date":1271,"close":1272},"2024-04-26",7.519999980926514,{"date":1274,"close":1275},"2024-05-03",8.949999809265137,{"date":1277,"close":1278},"2024-05-10",8.5,{"date":1280,"close":1281},"2024-05-17",7.389999866485596,{"date":1283,"close":1284},"2024-05-24",7.610000133514404,{"date":1286,"close":1287},"2024-05-31",7.739999771118164,{"date":1289,"close":1290},"2024-06-07",7.710000038146973,{"date":1292,"close":1293},"2024-06-14",10.960000038146973,{"date":1295,"close":1296},"2024-06-21",9.0600004196167,{"date":1298,"close":1299},"2024-06-28",10.380000114440918,{"date":1301,"close":1302},"2024-07-05",9.890000343322754,{"date":1304,"close":1305},"2024-07-12",9.779999732971191,{"date":1307,"close":1238},"2024-07-19",{"date":1309,"close":1235},"2024-07-26",{"date":1311,"close":1312},"2024-08-02",8.539999961853027,{"date":1314,"close":1315},"2024-08-09",8.050000190734863,{"date":1317,"close":1318},"2024-08-16",9.359999656677246,{"date":1320,"close":1321},"2024-08-23",8.100000381469727,{"date":1323,"close":1324},"2024-08-30",8.479999542236328,{"date":1326,"close":1287},"2024-09-06",{"date":1328,"close":1158},"2024-09-13",{"date":1330,"close":1331},"2024-09-20",7.590000152587891,{"date":1333,"close":1334},"2024-09-27",6.389999866485596,{"date":1336,"close":1337},"2024-10-04",7,{"date":1339,"close":1340},"2024-10-11",6.449999809265137,{"date":1342,"close":1337},"2024-10-18",{"date":1344,"close":1345},"2024-10-25",6.71999979019165,{"date":1347,"close":1348},"2024-11-01",7.769999980926514,{"date":1350,"close":1042},"2024-11-08",{"date":1352,"close":1353},"2024-11-15",6.880000114440918,{"date":1355,"close":1066},"2024-11-22",{"date":1357,"close":1358},"2024-11-29",5.989999771118164,{"date":1360,"close":1361},"2024-12-06",6.5229997634887695,{"date":1363,"close":1364},"2024-12-13",6.090000152587891,{"date":1366,"close":1367},"2024-12-20",7.03000020980835,{"date":1369,"close":1370},"2024-12-27",6.039999961853027,{"date":1372,"close":1373},"2025-01-03",6.239999771118164,{"date":1375,"close":1136},"2025-01-10",{"date":1377,"close":1378},"2025-01-17",5.869999885559082,{"date":1380,"close":1381},"2025-01-24",6.28000020980835,{"date":1383,"close":1384},"2025-01-31",7.010000228881836,{"date":1386,"close":1387},"2025-02-07",7.050000190734863,{"date":1389,"close":1390},"2025-02-14",6.840000152587891,{"date":1392,"close":1393},"2025-02-21",5.510000228881836,{"date":1395,"close":1396},"2025-02-28",4.980000019073486,{"date":1398,"close":1399},"2025-03-07",5.110000133514404,{"date":1401,"close":1402},"2025-03-14",4.74399995803833,{"date":1404,"close":1405},"2025-03-21",7.380000114440918,{"date":1407,"close":1408},"2025-03-28",6.480000019073486,{"date":1410,"close":1411},"2025-04-04",5.090000152587891,{"date":1413,"close":1414},"2025-04-11",5.679999828338623,{"date":1416,"close":1417},"2025-04-17",8.069999694824219,{"date":1419,"close":1420},"2025-04-25",7.400000095367432,{"date":1422,"close":1423},"2025-05-02",8.65999984741211,{"date":1425,"close":1426},"2025-05-09",5.849999904632568,{"date":1428,"close":1429},"2025-05-16",5.28000020980835,{"date":1431,"close":1432},"2025-05-23",5.139999866485596,{"date":1434,"close":1435},"2025-05-30",5.480000019073486,{"date":1437,"close":1438},"2025-06-06",5.230000019073486,{"date":1440,"close":1441},"2025-06-13",4.400000095367432,{"date":1443,"close":1444},"2025-06-20",4.869999885559082,{"date":1446,"close":1447},"2025-06-27",5.659999847412109,{"date":1449,"close":1450},"2025-07-03",5.420000076293945,{"date":1452,"close":1453},"2025-07-11",3.9000000953674316,{"date":1455,"close":1456},"2025-07-18",3.990000009536743,{"date":1458,"close":1459},"2025-07-25",3.7799999713897705,{"date":1461,"close":1462},"2025-08-01",3.619999885559082,{"date":1464,"close":1465},"2025-08-08",3.5199999809265137,{"date":1467,"close":1468},"2025-08-15",4.480000019073486,{"date":1470,"close":1471},"2025-08-22",4.420000076293945,{"date":1473,"close":1474},"2025-08-29",4.460000038146973,{"date":1476,"close":1477},"2025-09-05",3.7200000286102295,{"date":1479,"close":1480},"2025-09-12",2.765000104904175,{"date":1482,"close":1483},"2025-09-19",3.109999895095825,{"date":1485,"close":1486},"2025-09-26",3.1700000762939453,{"date":1488,"close":1489},"2025-10-03",2.8499999046325684,{"date":1491,"close":1492},"2025-10-10",2.5899999141693115,{"date":171,"close":172},{"date":174,"close":175},{"date":177,"close":178},{"date":180,"close":181},{"date":183,"close":184},{"date":186,"close":187},{"date":189,"close":190},{"date":192,"close":190},{"date":194,"close":195},{"date":197,"close":184},{"date":199,"close":200},{"date":202,"close":203},{"date":205,"close":206},{"date":208,"close":209},{"date":211,"close":212},{"date":214,"close":169},{"date":216,"close":172},{"date":218,"close":175},{"date":220,"close":221},{"date":223,"close":224},{"date":226,"close":227},{"date":229,"close":230},{"date":232,"close":233},{"date":235,"close":236},{"date":238,"close":230},{"date":119,"close":240},{"date":242,"close":243},{"date":110,"close":245},{"date":247,"close":248},{"date":250,"close":251},{"date":253,"close":245},{"date":255,"close":256},{"date":258,"close":259},{"date":261,"close":240},{"date":263,"close":245},{"date":265,"close":266},{"date":268,"close":269},{"date":271,"close":243},{"date":273,"close":274},{"date":99,"close":276},{"date":278,"close":279},{"date":281,"close":282},{"date":284,"close":285},{"date":287,"close":288},{"date":290,"close":291},{"date":293,"close":294},{"date":296,"close":297},{"date":299,"close":300},{"date":302,"close":303},{"date":305,"close":306},{"date":308,"close":309},{"date":311,"close":312},{"date":314,"close":315},{"date":317,"close":276},{"date":319,"close":320},{"date":322,"close":323},{"date":325,"close":300},{"date":327,"close":328},{"date":330,"close":331},{"date":333,"close":334},{"date":336,"close":337},{"date":339,"close":230},{"date":341,"close":342},{"date":344,"close":345},{"date":347,"close":348},{"date":350,"close":351},{"date":353,"close":354},{"date":356,"close":357},{"date":359,"close":360},{"date":362,"close":363},{"date":365,"close":366},{"date":368,"close":369},{"date":371,"close":354},{"date":373,"close":357},{"date":375,"close":233},{"date":377,"close":378},{"date":380,"close":369},{"date":382,"close":383},{"date":385,"close":386},{"date":388,"close":230},{"date":390,"close":391},{"date":393,"close":354},{"date":395,"close":396},{"date":398,"close":399},{"date":401,"close":342},{"date":403,"close":404},{"date":406,"close":404},{"date":408,"close":363},{"date":410,"close":366},{"date":412,"close":413},{"date":415,"close":391},{"date":417,"close":391},{"date":419,"close":354},{"date":421,"close":422},{"date":424,"close":425},{"date":427,"close":428},{"date":430,"close":431},{"date":433,"close":434},{"date":436,"close":437},{"date":439,"close":236},{"date":441,"close":360},{"date":443,"close":444},{"date":446,"close":447},{"date":449,"close":450},{"date":452,"close":453},{"date":455,"close":456},{"date":458,"close":459},{"date":461,"close":240},{"date":463,"close":240},{"date":465,"close":466},{"date":468,"close":266},{"date":470,"close":245},{"date":472,"close":473},{"date":475,"close":476},{"date":478,"close":479},{"date":481,"close":269},{"date":483,"close":476},{"date":485,"close":276},{"date":487,"close":488},{"date":490,"close":300},{"date":492,"close":300},{"date":494,"close":495},{"date":497,"close":498},{"date":500,"close":476},{"date":502,"close":243},{"date":504,"close":498},{"date":506,"close":507},{"date":509,"close":259},{"date":511,"close":256},{"date":513,"close":245},{"date":515,"close":269},{"date":517,"close":243},{"date":74,"close":519},{"date":521,"close":266},{"date":523,"close":524},{"date":526,"close":248},{"date":528,"close":466},{"date":530,"close":256},{"date":532,"close":245},{"date":534,"close":535},{"date":537,"close":479},{"date":539,"close":519},{"date":541,"close":542},{"date":544,"close":248},{"date":546,"close":524},{"date":548,"close":542},{"date":550,"close":551},{"date":553,"close":554},{"date":556,"close":542},{"date":558,"close":524},{"date":560,"close":561},{"date":563,"close":245},{"date":565,"close":566},{"date":568,"close":251},{"date":570,"close":251},{"date":572,"close":466},{"date":574,"close":479},{"date":576,"close":473},{"date":578,"close":566},{"date":580,"close":519},{"date":582,"close":243},{"date":584,"close":466},{"date":586,"close":542},{"date":588,"close":519},{"date":590,"close":542},{"date":592,"close":519},{"date":594,"close":561},{"date":596,"close":551},{"date":598,"close":599},{"date":601,"close":300},{"date":603,"close":279},{"date":605,"close":274},{"date":607,"close":551},{"date":609,"close":599},{"date":611,"close":495},{"date":613,"close":519},{"date":615,"close":498},{"date":617,"close":542},{"date":38,"close":256},{"date":620,"close":498},{"date":622,"close":479},{"date":624,"close":243},{"date":626,"close":274},{"date":628,"close":243},{"date":57,"close":323},{"date":631,"close":632},{"date":634,"close":635},{"date":637,"close":638},{"date":640,"close":641},{"date":643,"close":644},{"date":646,"close":647},{"date":649,"close":650},{"date":652,"close":653},{"date":655,"close":656},{"date":658,"close":659},{"date":661,"close":662},{"date":664,"close":665},{"date":667,"close":668},{"date":670,"close":671},{"date":673,"close":674},{"date":676,"close":677},{"date":679,"close":680},{"date":682,"close":683},{"date":685,"close":686},{"date":688,"close":689},{"date":691,"close":692},{"date":694,"close":695},{"date":697,"close":698},{"date":700,"close":698},{"date":702,"close":703},{"date":705,"close":706},{"date":708,"close":709},{"date":711,"close":712},{"date":714,"close":709},{"date":716,"close":717},{"date":719,"close":720},{"date":722,"close":723},{"date":725,"close":726},{"date":728,"close":729},{"date":731,"close":732},{"date":734,"close":698},{"date":46,"close":736},{"date":738,"close":739},{"date":741,"close":742},{"date":744,"close":745},{"date":747,"close":748},{"date":750,"close":751},{"date":753,"close":709},{"date":755,"close":756},{"date":758,"close":706},{"date":760,"close":761},{"date":763,"close":764},{"date":766,"close":732},{"date":768,"close":732},{"date":770,"close":771},{"date":773,"close":774},{"date":776,"close":777},{"date":779,"close":780},{"date":782,"close":742},{"date":784,"close":785},{"date":787,"close":788},{"date":790,"close":720},{"date":792,"close":793},{"date":795,"close":796},{"date":798,"close":799},{"date":801,"close":802},{"date":804,"close":805},{"date":807,"close":808},{"date":810,"close":811},{"date":813,"close":814},{"date":816,"close":817},{"date":819,"close":820},{"date":822,"close":823},{"date":148,"close":825},{"count":334,"fetchedAt":1748,"source":829},"2026-10-22T12:05:21.109Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1750},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M12 15V3m9 12v4a2 2 0 0 1-2 2H5a2 2 0 0 1-2-2v-4\"\u002F>\u003Cpath d=\"m7 10l5 5l5-5\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1752},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",1792670721014]