[{"data":1,"prerenderedAt":1497},["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-BARK":25,"$fqVPM5DYhj6uAHWIYnyZaRhoM-1g4TRjygqQMa_VMV_Y":26,"ticker-mcap-BARK":203,"ticker-profile-BARK":213,"ticker-earnings-BARK":227,"ticker-congress-BARK":231},{"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":199},{"identity":28,"transactions":33,"sectorSlug":179,"relatedTickers":180},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1819574","Bark, Inc.","Retail Trade","BARK",[34,50,59,67,74,80,84,89,96,101,108,113,120,125,134,138,147,156,162,168],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-13T00:00:00.000Z","0002027006-26-000020-0","4","Black Michael Scott","Chief Revenue Officer","D",9.6,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2027006\u002F000202700626000020\u002F0002027006-26-000020-index.htm",156,122158,1497.6,"F","2026-07-10","Tax withholding","non-discretionary",{"cik":29,"filedAt":51,"filingId":52,"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":53,"shares":54,"sharesOwnedAfter":55,"totalValue":4,"transactionCode":56,"transactionDate":57,"intentLabel":58,"signalQuality":49},"2026-07-07T00:00:00.000Z","0002027006-26-000018-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2027006\u002F000202700626000018\u002F0002027006-26-000018-index.htm",50000,122314,"A","2026-07-03","Stock award",{"cik":29,"filedAt":60,"filingId":61,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":63,"shares":43,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":46,"transactionDate":66,"intentLabel":48,"signalQuality":49},"2026-06-11T00:00:00.000Z","0002027006-26-000016-0",10.13,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2027006\u002F000202700626000016\u002F0002027006-26-000016-index.htm",72314,1580.2800000000002,"2026-06-10",{"cik":29,"filedAt":68,"filingId":69,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":56,"transactionDate":73,"intentLabel":58,"signalQuality":49},"2026-06-10T00:00:00.000Z","0002027006-26-000014-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2027006\u002F000202700626000014\u002F0002027006-26-000014-index.htm",6018,68996,"2026-06-08",{"cik":29,"filedAt":68,"filingId":75,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":76,"rawFilingUrl":70,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":46,"transactionDate":73,"intentLabel":48,"signalQuality":49},"0002027006-26-000014-1",9.56,1784,67212,17055.04,{"cik":29,"filedAt":68,"filingId":81,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":70,"shares":82,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":56,"transactionDate":73,"intentLabel":58,"signalQuality":49},"0002027006-26-000014-2",7496,74708,{"cik":29,"filedAt":68,"filingId":85,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":76,"rawFilingUrl":70,"shares":86,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":46,"transactionDate":73,"intentLabel":48,"signalQuality":49},"0002027006-26-000014-3",2238,72470,21395.280000000002,{"cik":29,"filedAt":68,"filingId":90,"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":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":56,"transactionDate":73,"intentLabel":58,"signalQuality":49},"0001913920-26-000006-0","Koehler Allison","Chief Legal Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1913920\u002F000191392026000006\u002F0001913920-26-000006-index.htm",10460,44719,{"cik":29,"filedAt":68,"filingId":97,"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":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":76,"rawFilingUrl":93,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":46,"transactionDate":73,"intentLabel":48,"signalQuality":49},"0001913920-26-000006-1",3823,40896,36547.880000000005,{"cik":29,"filedAt":68,"filingId":102,"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":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":56,"transactionDate":73,"intentLabel":58,"signalQuality":49},"0001976172-26-000006-0","Dostie Brian","VP Accounting, Controller","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1976172\u002F000197617226000006\u002F0001976172-26-000006-index.htm",4707,21957,{"cik":29,"filedAt":68,"filingId":109,"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":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":76,"rawFilingUrl":105,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":46,"transactionDate":73,"intentLabel":48,"signalQuality":49},"0001976172-26-000006-1",1584,20373,15143.04,{"cik":29,"filedAt":68,"filingId":114,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":115,"ownerTitle":116,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":119,"totalValue":4,"transactionCode":56,"transactionDate":73,"intentLabel":58,"signalQuality":49},"0001858646-26-000011-0","Meeker Matt","Executive Chairman","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1858646\u002F000185864626000011\u002F0001858646-26-000011-index.htm",36611,702846,{"cik":29,"filedAt":68,"filingId":121,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":115,"ownerTitle":116,"ownershipType":40,"pricePerShare":76,"rawFilingUrl":117,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":46,"transactionDate":73,"intentLabel":48,"signalQuality":49},"0001858646-26-000011-1",8915,693931,85227.40000000001,{"cik":29,"filedAt":126,"filingId":127,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":115,"ownerTitle":116,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":46,"transactionDate":133,"intentLabel":48,"signalQuality":49},"2026-05-22T00:00:00.000Z","0001858646-26-000009-0",9.1,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1858646\u002F000185864626000009\u002F0001858646-26-000009-index.htm",1378,598351,12539.8,"2026-05-20",{"cik":29,"filedAt":126,"filingId":135,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":115,"ownerTitle":116,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":129,"shares":136,"sharesOwnedAfter":137,"totalValue":4,"transactionCode":56,"transactionDate":133,"intentLabel":58,"signalQuality":49},"0001858646-26-000009-1",67884,666235,{"cik":29,"filedAt":139,"filingId":140,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":115,"ownerTitle":116,"ownershipType":40,"pricePerShare":141,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":46,"transactionDate":146,"intentLabel":48,"signalQuality":49},"2026-05-18T00:00:00.000Z","0001858646-26-000007-0",9.3,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1858646\u002F000185864626000007\u002F0001858646-26-000007-index.htm",721,599729,6705.3,"2026-05-14",{"cik":29,"filedAt":148,"filingId":149,"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":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":150,"rawFilingUrl":151,"shares":152,"sharesOwnedAfter":153,"totalValue":154,"transactionCode":46,"transactionDate":155,"intentLabel":48,"signalQuality":49},"2026-05-12T00:00:00.000Z","0001976172-26-000004-0",9.05,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1976172\u002F000197617226000004\u002F0001976172-26-000004-index.htm",737,16750,6669.85,"2026-05-10",{"cik":29,"filedAt":148,"filingId":157,"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":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":150,"rawFilingUrl":158,"shares":159,"sharesOwnedAfter":160,"totalValue":161,"transactionCode":46,"transactionDate":155,"intentLabel":48,"signalQuality":49},"0001913920-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1913920\u002F000191392026000004\u002F0001913920-26-000004-index.htm",1504,34259,13611.2,{"cik":29,"filedAt":148,"filingId":163,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":150,"rawFilingUrl":164,"shares":165,"sharesOwnedAfter":166,"totalValue":167,"transactionCode":46,"transactionDate":155,"intentLabel":48,"signalQuality":49},"0002027006-26-000012-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2027006\u002F000202700626000012\u002F0002027006-26-000012-index.htm",2243,62978,20299.15,{"cik":29,"filedAt":169,"filingId":170,"formType":171,"originalSubmissionDate":172,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":173,"rawFilingUrl":174,"shares":175,"sharesOwnedAfter":176,"totalValue":177,"transactionCode":46,"transactionDate":178,"intentLabel":48,"signalQuality":49},"2026-04-13T00:00:00.000Z","0002027006-26-000008-0","4\u002FA","2026-03-12",0.78,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2027006\u002F000202700626000008\u002F0002027006-26-000008-index.htm",3522,1308177,2747.1600000000003,"2026-03-10","retail-trade",[181,184,187,190,193,196],{"ticker":182,"issuerName":183},"CVNA","CARVANA CO.",{"ticker":185,"issuerName":186},"W","Wayfair Inc.",{"ticker":188,"issuerName":189},"BROS","Dutch Bros Inc.",{"ticker":191,"issuerName":192},"AMZN","AMAZON COM INC",{"ticker":194,"issuerName":195},"BURL","Burlington Stores, Inc.",{"ticker":197,"issuerName":198},"WMT","Walmart Inc.",{"count":200,"fetchedAt":201,"source":202},20,"2026-07-25T22:36:37.144Z","sqlite",{"data":204,"meta":210},{"value":205,"quality":206,"closeDate":207,"ageDays":208,"sharesAsOf":209},77289669.77457714,"fresh","2026-07-23",2,"2026-05-29",{"count":211,"fetchedAt":212,"source":202},1,"2026-07-25T22:36:37.146Z",{"data":214,"meta":226},{"ticker":32,"ceo":215,"industry":216,"fullTimeEmployees":217,"ipoDate":218,"country":219,"state":220,"city":221,"website":222,"exchangeShort":25,"marketCap":25,"beta":223,"range52w":224,"fetchedAt":225},"Matt Meeker","Specialty Retail",501,"2020-12-18","US","NY","New York","https:\u002F\u002Fbark.co",1.921,"8.15-22.6","2026-07-15T00:00:39.567Z",{"count":211,"fetchedAt":212,"source":202},{"data":228,"meta":230},{"ticker":32,"points":229},[],{"count":211,"fetchedAt":212,"source":202},{"data":232,"meta":1495},{"congressTrades":233,"insiderTrades":234,"priceHistory":255,"ticker":32},[],[235,236,237,238,239,240,241,242,243,244,245,246,247,248,249,250,251,252,253,254],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"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":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":51,"filingId":52,"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":53,"shares":54,"sharesOwnedAfter":55,"totalValue":4,"transactionCode":56,"transactionDate":57},{"cik":29,"filedAt":60,"filingId":61,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":63,"shares":43,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":46,"transactionDate":66},{"cik":29,"filedAt":68,"filingId":69,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":56,"transactionDate":73},{"cik":29,"filedAt":68,"filingId":75,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":76,"rawFilingUrl":70,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":46,"transactionDate":73},{"cik":29,"filedAt":68,"filingId":81,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":70,"shares":82,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":56,"transactionDate":73},{"cik":29,"filedAt":68,"filingId":85,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":76,"rawFilingUrl":70,"shares":86,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":46,"transactionDate":73},{"cik":29,"filedAt":68,"filingId":90,"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":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":56,"transactionDate":73},{"cik":29,"filedAt":68,"filingId":97,"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":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":76,"rawFilingUrl":93,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":46,"transactionDate":73},{"cik":29,"filedAt":68,"filingId":102,"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":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":56,"transactionDate":73},{"cik":29,"filedAt":68,"filingId":109,"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":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":76,"rawFilingUrl":105,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":46,"transactionDate":73},{"cik":29,"filedAt":68,"filingId":114,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":115,"ownerTitle":116,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":119,"totalValue":4,"transactionCode":56,"transactionDate":73},{"cik":29,"filedAt":68,"filingId":121,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":115,"ownerTitle":116,"ownershipType":40,"pricePerShare":76,"rawFilingUrl":117,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":46,"transactionDate":73},{"cik":29,"filedAt":126,"filingId":127,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":115,"ownerTitle":116,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":46,"transactionDate":133},{"cik":29,"filedAt":126,"filingId":135,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":115,"ownerTitle":116,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":129,"shares":136,"sharesOwnedAfter":137,"totalValue":4,"transactionCode":56,"transactionDate":133},{"cik":29,"filedAt":139,"filingId":140,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":115,"ownerTitle":116,"ownershipType":40,"pricePerShare":141,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":46,"transactionDate":146},{"cik":29,"filedAt":148,"filingId":149,"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":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":150,"rawFilingUrl":151,"shares":152,"sharesOwnedAfter":153,"totalValue":154,"transactionCode":46,"transactionDate":155},{"cik":29,"filedAt":148,"filingId":157,"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":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":150,"rawFilingUrl":158,"shares":159,"sharesOwnedAfter":160,"totalValue":161,"transactionCode":46,"transactionDate":155},{"cik":29,"filedAt":148,"filingId":163,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":150,"rawFilingUrl":164,"shares":165,"sharesOwnedAfter":166,"totalValue":167,"transactionCode":46,"transactionDate":155},{"cik":29,"filedAt":169,"filingId":170,"formType":171,"originalSubmissionDate":172,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":173,"rawFilingUrl":174,"shares":175,"sharesOwnedAfter":176,"totalValue":177,"transactionCode":46,"transactionDate":178},[256,259,262,265,268,270,273,276,279,282,285,288,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,408,411,414,417,420,422,425,428,431,433,436,439,442,445,448,451,453,456,458,461,464,466,469,471,474,477,480,483,485,488,490,492,495,498,501,503,506,509,512,515,518,521,524,527,529,532,535,538,540,543,545,548,550,552,554,556,558,560,563,566,568,570,572,575,577,580,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,626,629,632,634,636,638,641,644,646,648,650,652,654,656,658,660,663,665,668,670,672,675,678,681,684,686,689,692,694,696,699,701,703,705,707,709,711,714,716,718,720,722,725,728,731,734,736,739,742,745,747,749,751,753,756,758,760,762,764,766,768,770,772,774,776,778,781,784,787,790,793,795,798,801,803,806,809,811,814,816,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,865,867,869,872,875,878,881,884,887,890,893,896,899,902,904,907,910,913,916,919,922,925,928,931,934,936,938,941,944,947,949,952,954,956,959,962,965,968,971,974,977,980,983,985,987,989,992,994,996,999,1001,1004,1007,1009,1012,1014,1017,1019,1021,1024,1027,1030,1032,1035,1038,1041,1044,1047,1049,1052,1055,1058,1061,1064,1066,1069,1072,1075,1078,1081,1084,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1145,1148,1151,1153,1156,1158,1161,1164,1167,1169,1171,1174,1176,1179,1181,1184,1187,1189,1191,1193,1195,1197,1199,1201,1204,1207,1209,1212,1215,1217,1220,1222,1225,1227,1230,1233,1236,1239,1241,1243,1244,1247,1249,1251,1253,1255,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1354,1357,1360,1363,1366,1368,1371,1374,1376,1378,1381,1383,1385,1388,1391,1393,1396,1399,1402,1405,1407,1409,1412,1414,1416,1419,1422,1425,1428,1431,1434,1437,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1471,1474,1477,1480,1483,1486,1488,1490,1493],{"date":257,"close":258},"2021-07-30",161,{"date":260,"close":261},"2021-08-06",174,{"date":263,"close":264},"2021-08-13",178,{"date":266,"close":267},"2021-08-20",138.1999969482422,{"date":269,"close":43},"2021-08-27",{"date":271,"close":272},"2021-09-03",174.8000030517578,{"date":274,"close":275},"2021-09-10",163.8000030517578,{"date":277,"close":278},"2021-09-17",160,{"date":280,"close":281},"2021-09-24",151,{"date":283,"close":284},"2021-10-01",138.60000610351562,{"date":286,"close":287},"2021-10-08",124.19999694824219,{"date":289,"close":287},"2021-10-15",{"date":291,"close":292},"2021-10-22",124,{"date":294,"close":295},"2021-10-29",147.1999969482422,{"date":297,"close":298},"2021-11-05",136.60000610351562,{"date":300,"close":301},"2021-11-12",129.8000030517578,{"date":303,"close":304},"2021-11-19",106.5999984741211,{"date":306,"close":307},"2021-11-26",111.19999694824219,{"date":309,"close":310},"2021-12-03",87.80000305175781,{"date":312,"close":313},"2021-12-10",93.19999694824219,{"date":315,"close":316},"2021-12-17",81.80000305175781,{"date":318,"close":319},"2021-12-23",84,{"date":321,"close":322},"2021-12-31",84.4000015258789,{"date":324,"close":325},"2022-01-07",71.5999984741211,{"date":327,"close":328},"2022-01-14",82.19999694824219,{"date":330,"close":331},"2022-01-21",68.19999694824219,{"date":333,"close":334},"2022-01-28",67.19999694824219,{"date":336,"close":337},"2022-02-04",69.5999984741211,{"date":339,"close":340},"2022-02-11",69.19999694824219,{"date":342,"close":343},"2022-02-18",59.79999923706055,{"date":345,"close":346},"2022-02-25",59.599998474121094,{"date":348,"close":349},"2022-03-04",54.79999923706055,{"date":351,"close":352},"2022-03-11",57.400001525878906,{"date":354,"close":355},"2022-03-18",76.4000015258789,{"date":357,"close":316},"2022-03-25",{"date":359,"close":360},"2022-04-01",73.80000305175781,{"date":362,"close":363},"2022-04-08",69.4000015258789,{"date":365,"close":366},"2022-04-14",70,{"date":368,"close":369},"2022-04-22",62.599998474121094,{"date":371,"close":372},"2022-04-29",61.79999923706055,{"date":374,"close":375},"2022-05-06",56,{"date":377,"close":378},"2022-05-13",53,{"date":380,"close":381},"2022-05-20",49.400001525878906,{"date":383,"close":384},"2022-05-27",52,{"date":386,"close":387},"2022-06-03",37.20000076293945,{"date":389,"close":390},"2022-06-10",31.600000381469727,{"date":392,"close":393},"2022-06-17",29.200000762939453,{"date":395,"close":396},"2022-06-24",29.799999237060547,{"date":398,"close":399},"2022-07-01",27,{"date":401,"close":402},"2022-07-08",27.600000381469727,{"date":404,"close":405},"2022-07-15",27.799999237060547,{"date":407,"close":402},"2022-07-22",{"date":409,"close":410},"2022-07-29",28.600000381469727,{"date":412,"close":413},"2022-08-05",34.20000076293945,{"date":415,"close":416},"2022-08-12",47.599998474121094,{"date":418,"close":419},"2022-08-19",46.20000076293945,{"date":421,"close":416},"2022-08-26",{"date":423,"close":424},"2022-09-02",40.599998474121094,{"date":426,"close":427},"2022-09-09",42.79999923706055,{"date":429,"close":430},"2022-09-16",36.599998474121094,{"date":432,"close":430},"2022-09-23",{"date":434,"close":435},"2022-09-30",36.400001525878906,{"date":437,"close":438},"2022-10-07",36.20000076293945,{"date":440,"close":441},"2022-10-14",33.599998474121094,{"date":443,"close":444},"2022-10-21",33,{"date":446,"close":447},"2022-10-28",37,{"date":449,"close":450},"2022-11-04",35,{"date":452,"close":444},"2022-11-11",{"date":454,"close":455},"2022-11-18",35.400001525878906,{"date":457,"close":390},"2022-11-25",{"date":459,"close":460},"2022-12-02",34.599998474121094,{"date":462,"close":463},"2022-12-09",31,{"date":465,"close":410},"2022-12-16",{"date":467,"close":468},"2022-12-23",28.399999618530273,{"date":470,"close":396},"2022-12-30",{"date":472,"close":473},"2023-01-06",33.20000076293945,{"date":475,"close":476},"2023-01-13",38.599998474121094,{"date":478,"close":479},"2023-01-20",37.400001525878906,{"date":481,"close":482},"2023-01-27",40.79999923706055,{"date":484,"close":427},"2023-02-03",{"date":486,"close":487},"2023-02-10",30.600000381469727,{"date":489,"close":463},"2023-02-17",{"date":491,"close":402},"2023-02-24",{"date":493,"close":494},"2023-03-03",26.799999237060547,{"date":496,"close":497},"2023-03-10",23.600000381469727,{"date":499,"close":500},"2023-03-17",25,{"date":502,"close":500},"2023-03-24",{"date":504,"close":505},"2023-03-31",29,{"date":507,"close":508},"2023-04-06",24.399999618530273,{"date":510,"close":511},"2023-04-14",24.600000381469727,{"date":513,"close":514},"2023-04-21",22.600000381469727,{"date":516,"close":517},"2023-04-28",22,{"date":519,"close":520},"2023-05-05",20.399999618530273,{"date":522,"close":523},"2023-05-12",21.200000762939453,{"date":525,"close":526},"2023-05-19",23.200000762939453,{"date":528,"close":514},"2023-05-26",{"date":530,"close":531},"2023-06-02",22.799999237060547,{"date":533,"close":534},"2023-06-09",27.399999618530273,{"date":536,"close":537},"2023-06-16",28,{"date":539,"close":468},"2023-06-23",{"date":541,"close":542},"2023-06-30",26.600000381469727,{"date":544,"close":402},"2023-07-07",{"date":546,"close":547},"2023-07-14",28.200000762939453,{"date":549,"close":534},"2023-07-21",{"date":551,"close":537},"2023-07-28",{"date":553,"close":534},"2023-08-04",{"date":555,"close":5},"2023-08-11",{"date":557,"close":494},"2023-08-18",{"date":559,"close":405},"2023-08-25",{"date":561,"close":562},"2023-09-01",32,{"date":564,"close":565},"2023-09-08",31.200000762939453,{"date":567,"close":393},"2023-09-15",{"date":569,"close":500},"2023-09-22",{"date":571,"close":5},"2023-09-29",{"date":573,"close":574},"2023-10-06",23,{"date":576,"close":523},"2023-10-13",{"date":578,"close":579},"2023-10-20",20.600000381469727,{"date":581,"close":579},"2023-10-27",{"date":583,"close":584},"2023-11-03",21.399999618530273,{"date":586,"close":587},"2023-11-10",16.5,{"date":589,"close":590},"2023-11-17",15.640000343322754,{"date":592,"close":593},"2023-11-24",15.720000267028809,{"date":595,"close":596},"2023-12-01",16.139999389648438,{"date":598,"close":599},"2023-12-08",15.9399995803833,{"date":601,"close":602},"2023-12-15",14.600000381469727,{"date":604,"close":605},"2023-12-22",16.68000030517578,{"date":607,"close":608},"2023-12-29",16.1200008392334,{"date":610,"close":611},"2024-01-05",15.020000457763672,{"date":613,"close":614},"2024-01-12",17.700000762939453,{"date":616,"close":617},"2024-01-19",18.059999465942383,{"date":619,"close":620},"2024-01-26",19.5,{"date":622,"close":623},"2024-02-02",18.459999084472656,{"date":625,"close":584},"2024-02-09",{"date":627,"close":628},"2024-02-16",22.399999618530273,{"date":630,"close":631},"2024-02-23",23.399999618530273,{"date":633,"close":500},"2024-03-01",{"date":635,"close":405},"2024-03-08",{"date":637,"close":534},"2024-03-15",{"date":639,"close":640},"2024-03-22",25.399999618530273,{"date":642,"close":643},"2024-03-28",24.799999237060547,{"date":645,"close":508},"2024-04-05",{"date":647,"close":517},"2024-04-12",{"date":649,"close":584},"2024-04-19",{"date":651,"close":517},"2024-04-26",{"date":653,"close":631},"2024-05-03",{"date":655,"close":497},"2024-05-10",{"date":657,"close":643},"2024-05-17",{"date":659,"close":526},"2024-05-24",{"date":661,"close":662},"2024-05-31",26,{"date":664,"close":542},"2024-06-07",{"date":666,"close":667},"2024-06-14",30.799999237060547,{"date":669,"close":410},"2024-06-21",{"date":671,"close":438},"2024-06-28",{"date":673,"close":674},"2024-07-05",32.79999923706055,{"date":676,"close":677},"2024-07-12",33.79999923706055,{"date":679,"close":680},"2024-07-19",32.599998474121094,{"date":682,"close":683},"2024-07-26",30.399999618530273,{"date":685,"close":399},"2024-08-02",{"date":687,"close":688},"2024-08-09",31.399999618530273,{"date":690,"close":691},"2024-08-16",33.400001525878906,{"date":693,"close":450},"2024-08-23",{"date":695,"close":691},"2024-08-30",{"date":697,"close":698},"2024-09-06",32.400001525878906,{"date":700,"close":460},"2024-09-13",{"date":702,"close":680},"2024-09-20",{"date":704,"close":680},"2024-09-27",{"date":706,"close":444},"2024-10-04",{"date":708,"close":680},"2024-10-11",{"date":710,"close":667},"2024-10-18",{"date":712,"close":713},"2024-10-25",26.399999618530273,{"date":715,"close":468},"2024-11-01",{"date":717,"close":468},"2024-11-08",{"date":719,"close":396},"2024-11-15",{"date":721,"close":455},"2024-11-22",{"date":723,"close":724},"2024-11-29",43.20000076293945,{"date":726,"close":727},"2024-12-06",46.400001525878906,{"date":729,"close":730},"2024-12-13",44,{"date":732,"close":733},"2024-12-20",39.599998474121094,{"date":735,"close":479},"2024-12-27",{"date":737,"close":738},"2025-01-03",39.400001525878906,{"date":740,"close":741},"2025-01-10",40.400001525878906,{"date":743,"close":744},"2025-01-17",40,{"date":746,"close":476},"2025-01-24",{"date":748,"close":479},"2025-01-31",{"date":750,"close":438},"2025-02-07",{"date":752,"close":738},"2025-02-14",{"date":754,"close":755},"2025-02-21",34.79999923706055,{"date":757,"close":677},"2025-02-28",{"date":759,"close":463},"2025-03-07",{"date":761,"close":494},"2025-03-14",{"date":763,"close":537},"2025-03-21",{"date":765,"close":537},"2025-03-28",{"date":767,"close":542},"2025-04-04",{"date":769,"close":405},"2025-04-11",{"date":771,"close":511},"2025-04-17",{"date":773,"close":5},"2025-04-25",{"date":775,"close":628},"2025-05-02",{"date":777,"close":526},"2025-05-09",{"date":779,"close":780},"2025-05-16",25.600000381469727,{"date":782,"close":783},"2025-05-23",24.200000762939453,{"date":785,"close":786},"2025-05-30",25.799999237060547,{"date":788,"close":789},"2025-06-06",18.799999237060547,{"date":791,"close":792},"2025-06-13",16.479999542236328,{"date":794,"close":608},"2025-06-20",{"date":796,"close":797},"2025-06-27",17.079999923706055,{"date":799,"close":800},"2025-07-03",18.260000228881836,{"date":802,"close":623},"2025-07-11",{"date":804,"close":805},"2025-07-18",18.979999542236328,{"date":807,"close":808},"2025-07-22",20.799999237060547,{"date":810,"close":517},"2025-07-23",{"date":812,"close":813},"2025-07-24",21.600000381469727,{"date":815,"close":520},"2025-07-25",{"date":817,"close":200},"2025-07-28",{"date":819,"close":820},"2025-07-29",18.3799991607666,{"date":822,"close":823},"2025-07-30",18.079999923706055,{"date":825,"close":826},"2025-07-31",17.219999313354492,{"date":828,"close":829},"2025-08-01",16.8799991607666,{"date":831,"close":832},"2025-08-04",17.799999237060547,{"date":834,"close":835},"2025-08-05",17.600000381469727,{"date":837,"close":838},"2025-08-06",17.100000381469727,{"date":840,"close":841},"2025-08-07",16.020000457763672,{"date":843,"close":844},"2025-08-08",15.800000190734863,{"date":846,"close":847},"2025-08-11",16.079999923706055,{"date":849,"close":850},"2025-08-12",16.600000381469727,{"date":852,"close":853},"2025-08-13",16.459999084472656,{"date":855,"close":856},"2025-08-14",16.420000076293945,{"date":858,"close":859},"2025-08-15",16.200000762939453,{"date":861,"close":862},"2025-08-18",16.700000762939453,{"date":864,"close":850},"2025-08-19",{"date":866,"close":859},"2025-08-20",{"date":868,"close":859},"2025-08-21",{"date":870,"close":871},"2025-08-22",17.239999771118164,{"date":873,"close":874},"2025-08-25",16.639999389648438,{"date":876,"close":877},"2025-08-26",17.3799991607666,{"date":879,"close":880},"2025-08-27",17.68000030517578,{"date":882,"close":883},"2025-08-28",17.81999969482422,{"date":885,"close":886},"2025-08-29",18.040000915527344,{"date":888,"close":889},"2025-09-02",18,{"date":891,"close":892},"2025-09-03",17.299999237060547,{"date":894,"close":895},"2025-09-04",17.84000015258789,{"date":897,"close":898},"2025-09-05",17.540000915527344,{"date":900,"close":901},"2025-09-08",18.280000686645508,{"date":903,"close":832},"2025-09-09",{"date":905,"close":906},"2025-09-10",17.280000686645508,{"date":908,"close":909},"2025-09-11",17.860000610351562,{"date":911,"close":912},"2025-09-12",17.65999984741211,{"date":914,"close":915},"2025-09-15",16.81999969482422,{"date":917,"close":918},"2025-09-16",16.520000457763672,{"date":920,"close":921},"2025-09-17",16.399999618530273,{"date":923,"close":924},"2025-09-18",17.459999084472656,{"date":926,"close":927},"2025-09-19",17.200000762939453,{"date":929,"close":930},"2025-09-22",17.020000457763672,{"date":932,"close":933},"2025-09-23",16.979999542236328,{"date":935,"close":856},"2025-09-24",{"date":937,"close":921},"2025-09-25",{"date":939,"close":940},"2025-09-26",16.799999237060547,{"date":942,"close":943},"2025-09-29",16.299999237060547,{"date":945,"close":946},"2025-09-30",16.6200008392334,{"date":948,"close":943},"2025-10-01",{"date":950,"close":951},"2025-10-02",16.18000030517578,{"date":953,"close":841},"2025-10-03",{"date":955,"close":593},"2025-10-06",{"date":957,"close":958},"2025-10-07",15.600000381469727,{"date":960,"close":961},"2025-10-08",15.680000305175781,{"date":963,"close":964},"2025-10-09",17,{"date":966,"close":967},"2025-10-10",15.420000076293945,{"date":969,"close":970},"2025-10-13",15.119999885559082,{"date":972,"close":973},"2025-10-14",14.800000190734863,{"date":975,"close":976},"2025-10-15",15.460000038146973,{"date":978,"close":979},"2025-10-16",15.4399995803833,{"date":981,"close":982},"2025-10-17",15.779999732971191,{"date":984,"close":835},"2025-10-20",{"date":986,"close":832},"2025-10-21",{"date":988,"close":927},"2025-10-22",{"date":990,"close":991},"2025-10-23",17.1200008392334,{"date":993,"close":906},"2025-10-24",{"date":995,"close":940},"2025-10-27",{"date":997,"close":998},"2025-10-28",16.959999084472656,{"date":1000,"close":789},"2025-10-29",{"date":1002,"close":1003},"2025-10-30",18.639999389648438,{"date":1005,"close":1006},"2025-10-31",18.15999984741211,{"date":1008,"close":964},"2025-11-03",{"date":1010,"close":1011},"2025-11-04",16.040000915527344,{"date":1013,"close":859},"2025-11-05",{"date":1015,"close":1016},"2025-11-06",15.859999656677246,{"date":1018,"close":844},"2025-11-07",{"date":1020,"close":844},"2025-11-10",{"date":1022,"close":1023},"2025-11-11",16.3799991607666,{"date":1025,"close":1026},"2025-11-12",16.100000381469727,{"date":1028,"close":1029},"2025-11-13",15.100000381469727,{"date":1031,"close":973},"2025-11-14",{"date":1033,"close":1034},"2025-11-17",14.460000038146973,{"date":1036,"close":1037},"2025-11-18",14.199999809265137,{"date":1039,"close":1040},"2025-11-19",13.899999618530273,{"date":1042,"close":1043},"2025-11-20",13.220000267028809,{"date":1045,"close":1046},"2025-11-21",14.5600004196167,{"date":1048,"close":1040},"2025-11-24",{"date":1050,"close":1051},"2025-11-25",14.119999885559082,{"date":1053,"close":1054},"2025-11-26",14.180000305175781,{"date":1056,"close":1057},"2025-11-28",14.300000190734863,{"date":1059,"close":1060},"2025-12-01",13.579999923706055,{"date":1062,"close":1063},"2025-12-02",13.300000190734863,{"date":1065,"close":1040},"2025-12-03",{"date":1067,"close":1068},"2025-12-04",13.619999885559082,{"date":1070,"close":1071},"2025-12-05",13.4399995803833,{"date":1073,"close":1074},"2025-12-08",13.119999885559082,{"date":1076,"close":1077},"2025-12-09",13.600000381469727,{"date":1079,"close":1080},"2025-12-10",13.15999984741211,{"date":1082,"close":1083},"2025-12-11",13.520000457763672,{"date":1085,"close":1043},"2025-12-12",{"date":1087,"close":1088},"2025-12-15",12.539999961853027,{"date":1090,"close":1091},"2025-12-16",13.039999961853027,{"date":1093,"close":1094},"2025-12-17",12.819999694824219,{"date":1096,"close":1097},"2025-12-18",12.699999809265137,{"date":1099,"close":1100},"2025-12-19",12.5,{"date":1102,"close":1103},"2025-12-22",12.140000343322754,{"date":1105,"close":1106},"2025-12-23",12.319999694824219,{"date":1108,"close":1109},"2025-12-24",12.979999542236328,{"date":1111,"close":1112},"2025-12-26",12.300000190734863,{"date":1114,"close":1115},"2025-12-29",11.819999694824219,{"date":1117,"close":1118},"2025-12-30",11.65999984741211,{"date":1120,"close":1121},"2025-12-31",12.0600004196167,{"date":1123,"close":1124},"2026-01-02",11.539999961853027,{"date":1126,"close":1127},"2026-01-05",11.600000381469727,{"date":1129,"close":1130},"2026-01-06",11.100000381469727,{"date":1132,"close":1133},"2026-01-07",10.800000190734863,{"date":1135,"close":1136},"2026-01-08",11.300000190734863,{"date":1138,"close":1139},"2026-01-09",12.380000114440918,{"date":1141,"close":1142},"2026-01-12",15.539999961853027,{"date":1144,"close":844},"2026-01-13",{"date":1146,"close":1147},"2026-01-14",18.739999771118164,{"date":1149,"close":1150},"2026-01-15",18.780000686645508,{"date":1152,"close":800},"2026-01-16",{"date":1154,"close":1155},"2026-01-20",18.31999969482422,{"date":1157,"close":1150},"2026-01-21",{"date":1159,"close":1160},"2026-01-22",18.6200008392334,{"date":1162,"close":1163},"2026-01-23",18.399999618530273,{"date":1165,"close":1166},"2026-01-26",18.200000762939453,{"date":1168,"close":886},"2026-01-27",{"date":1170,"close":991},"2026-01-28",{"date":1172,"close":1173},"2026-01-29",17.260000228881836,{"date":1175,"close":832},"2026-01-30",{"date":1177,"close":1178},"2026-02-02",17.18000030517578,{"date":1180,"close":850},"2026-02-03",{"date":1182,"close":1183},"2026-02-04",16.760000228881836,{"date":1185,"close":1186},"2026-02-05",16.31999969482422,{"date":1188,"close":605},"2026-02-06",{"date":1190,"close":859},"2026-02-09",{"date":1192,"close":844},"2026-02-10",{"date":1194,"close":958},"2026-02-11",{"date":1196,"close":976},"2026-02-12",{"date":1198,"close":961},"2026-02-13",{"date":1200,"close":958},"2026-02-17",{"date":1202,"close":1203},"2026-02-18",15.260000228881836,{"date":1205,"close":1206},"2026-02-19",15.0600004196167,{"date":1208,"close":1011},"2026-02-20",{"date":1210,"close":1211},"2026-02-23",15.399999618530273,{"date":1213,"close":1214},"2026-02-24",15.199999809265137,{"date":1216,"close":1214},"2026-02-25",{"date":1218,"close":1219},"2026-02-26",15.619999885559082,{"date":1221,"close":1219},"2026-02-27",{"date":1223,"close":1224},"2026-03-02",16.260000228881836,{"date":1226,"close":844},"2026-03-03",{"date":1228,"close":1229},"2026-03-04",16.280000686645508,{"date":1231,"close":1232},"2026-03-05",15.5,{"date":1234,"close":1235},"2026-03-06",15.479999542236328,{"date":1237,"close":1238},"2026-03-09",15.359999656677246,{"date":178,"close":1240},15.699999809265137,{"date":1242,"close":859},"2026-03-11",{"date":172,"close":859},{"date":1245,"close":1246},"2026-03-13",16.15999984741211,{"date":1248,"close":918},"2026-03-16",{"date":1250,"close":943},"2026-03-17",{"date":1252,"close":605},"2026-03-18",{"date":1254,"close":853},"2026-03-19",{"date":1256,"close":1074},"2026-03-20",{"date":1258,"close":1259},"2026-03-23",12.600000381469727,{"date":1261,"close":1262},"2026-03-24",12.520000457763672,{"date":1264,"close":1265},"2026-03-25",11.619999885559082,{"date":1267,"close":1268},"2026-03-26",11.039999961853027,{"date":1270,"close":1271},"2026-03-27",10.880000114440918,{"date":1273,"close":1274},"2026-03-30",10.239999771118164,{"date":1276,"close":1277},"2026-03-31",10.140000343322754,{"date":1279,"close":1280},"2026-04-01",10.479999542236328,{"date":1282,"close":1283},"2026-04-02",9.920000076293945,{"date":1285,"close":1286},"2026-04-06",9.850000381469727,{"date":1288,"close":1289},"2026-04-07",8.850000381469727,{"date":1291,"close":1292},"2026-04-08",8.680000305175781,{"date":1294,"close":1295},"2026-04-09",8.699999809265137,{"date":1297,"close":1298},"2026-04-10",8.300000190734863,{"date":1300,"close":1289},"2026-04-13",{"date":1302,"close":1303},"2026-04-14",9.319999694824219,{"date":1305,"close":1306},"2026-04-15",10.149999618530273,{"date":1308,"close":1309},"2026-04-16",10.279999732971191,{"date":1311,"close":1312},"2026-04-17",10.170000076293945,{"date":1314,"close":1315},"2026-04-20",10.199999809265137,{"date":1317,"close":1318},"2026-04-21",9.800000190734863,{"date":1320,"close":1321},"2026-04-22",9.789999961853027,{"date":1323,"close":1324},"2026-04-23",9.449999809265137,{"date":1326,"close":1327},"2026-04-24",9.569999694824219,{"date":1329,"close":1330},"2026-04-27",9.59000015258789,{"date":1332,"close":1333},"2026-04-28",9.270000457763672,{"date":1335,"close":1336},"2026-04-29",9.109999656677246,{"date":1338,"close":1339},"2026-04-30",9.4399995803833,{"date":1341,"close":1342},"2026-05-01",9.670000076293945,{"date":1344,"close":1345},"2026-05-04",9.350000381469727,{"date":1347,"close":1348},"2026-05-05",8.970000267028809,{"date":1350,"close":1351},"2026-05-06",8.960000038146973,{"date":1353,"close":1345},"2026-05-07",{"date":1355,"close":1356},"2026-05-08",9.050000190734863,{"date":1358,"close":1359},"2026-05-11",8.470000267028809,{"date":1361,"close":1362},"2026-05-12",8.8100004196167,{"date":1364,"close":1365},"2026-05-13",9.0600004196167,{"date":146,"close":1367},9.300000190734863,{"date":1369,"close":1370},"2026-05-15",8.829999923706055,{"date":1372,"close":1373},"2026-05-18",8.670000076293945,{"date":1375,"close":1303},"2026-05-19",{"date":133,"close":1377},9.100000381469727,{"date":1379,"close":1380},"2026-05-21",9.029999732971191,{"date":1382,"close":1373},"2026-05-22",{"date":1384,"close":1351},"2026-05-26",{"date":1386,"close":1387},"2026-05-27",9.25,{"date":1389,"close":1390},"2026-05-28",9.8100004196167,{"date":209,"close":1392},10.09000015258789,{"date":1394,"close":1395},"2026-06-01",9.829999923706055,{"date":1397,"close":1398},"2026-06-02",9.989999771118164,{"date":1400,"close":1401},"2026-06-03",9.15999984741211,{"date":1403,"close":1404},"2026-06-04",9.609999656677246,{"date":1406,"close":1336},"2026-06-05",{"date":73,"close":1408},9.5600004196167,{"date":1410,"close":1411},"2026-06-09",9.869999885559082,{"date":66,"close":1413},10.130000114440918,{"date":1415,"close":1286},"2026-06-11",{"date":1417,"close":1418},"2026-06-12",9.760000228881836,{"date":1420,"close":1421},"2026-06-15",8.550000190734863,{"date":1423,"close":1424},"2026-06-16",8.859999656677246,{"date":1426,"close":1427},"2026-06-17",9.40999984741211,{"date":1429,"close":1430},"2026-06-18",10.029999732971191,{"date":1432,"close":1433},"2026-06-22",9.09000015258789,{"date":1435,"close":1436},"2026-06-23",9.329999923706055,{"date":1438,"close":1408},"2026-06-24",{"date":1440,"close":1441},"2026-06-25",9.119999885559082,{"date":1443,"close":1444},"2026-06-26",8.510000228881836,{"date":1446,"close":1447},"2026-06-29",9.579999923706055,{"date":1449,"close":1450},"2026-06-30",9.979999542236328,{"date":1452,"close":1453},"2026-07-01",10.770000457763672,{"date":1455,"close":1456},"2026-07-02",10.930000305175781,{"date":1458,"close":1459},"2026-07-06",10.380000114440918,{"date":1461,"close":1462},"2026-07-07",10.039999961853027,{"date":1464,"close":1465},"2026-07-08",9.619999885559082,{"date":1467,"close":1468},"2026-07-09",9.479999542236328,{"date":47,"close":1470},9.600000381469727,{"date":1472,"close":1473},"2026-07-13",9.460000038146973,{"date":1475,"close":1476},"2026-07-14",9.260000228881836,{"date":1478,"close":1479},"2026-07-15",9.65999984741211,{"date":1481,"close":1482},"2026-07-16",9.489999771118164,{"date":1484,"close":1485},"2026-07-17",9.289999961853027,{"date":1487,"close":1436},"2026-07-20",{"date":1489,"close":1433},"2026-07-21",{"date":1491,"close":1492},"2026-07-22",8.90999984741211,{"date":207,"close":1494},8.789999961853027,{"count":211,"fetchedAt":1496,"source":202},"2026-07-25T22:36:37.151Z",1785018997106]