[{"data":1,"prerenderedAt":1492},["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-GAIA":25,"$fyUnYJIRdJNTX3NsQzqSBBSgeEEWR80X2a-RbbIz5rxs":26,"ticker-mcap-GAIA":237,"ticker-profile-GAIA":247,"ticker-earnings-GAIA":261,"ticker-congress-GAIA":265},{"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":233},{"identity":28,"transactions":33,"sectorSlug":213,"relatedTickers":214},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1089872","GAIA, INC","Services","GAIA",[34,49,56,67,76,85,95,104,113,122,131,138,146,155,160,169,177,182,191,196,205],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-29T19:50:30.000Z","0001193125-26-288337-0","Preston Ned","CFO","D",2.08,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1982754\u002F000119312526288337\u002F0001193125-26-288337-index.htm",76220,90444,158537.6,"A","2026-06-26","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":50,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":46,"intentLabel":55,"signalQuality":48},"0001193125-26-288337-1",21417,69027,44547.36,"F","Tax withholding",{"cik":29,"filedAt":57,"filingId":58,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":60,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":45,"transactionDate":66,"intentLabel":47,"signalQuality":48},"2026-06-17T15:30:44.000Z","0001193125-26-273586-0","Sutherland Paul Howard","",2.405,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1552487\u002F000119312526273586\u002F0001193125-26-273586-index.htm",1750,360323,4208.75,"2026-06-16",{"cik":29,"filedAt":68,"filingId":69,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":60,"ownershipType":39,"pricePerShare":70,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":45,"transactionDate":75,"intentLabel":47,"signalQuality":48},"2026-06-11T23:14:22.000Z","0001193125-26-268114-0",2.6615,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1552487\u002F000119312526268114\u002F0001193125-26-268114-index.htm",2500,358573,6653.750000000001,"2026-06-10",{"cik":29,"filedAt":77,"filingId":78,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":60,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":82,"transactionDate":83,"intentLabel":84,"signalQuality":48},"2026-06-09T18:40:08.000Z","0001193125-26-263535-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1552487\u002F000119312526263535\u002F0001193125-26-263535-index.htm",175,356073,"G","2026-06-09","Gift",{"cik":29,"filedAt":86,"filingId":87,"formType":88,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":60,"ownershipType":39,"pricePerShare":89,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":45,"transactionDate":94,"intentLabel":47,"signalQuality":48},"2026-06-04T00:00:00.000Z","0001193125-26-257486-0","4",2.2598,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1552487\u002F000119312526257486\u002F0001193125-26-257486-index.htm",5575,356248,12598.384999999998,"2026-06-03",{"cik":29,"filedAt":96,"filingId":97,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":60,"ownershipType":39,"pricePerShare":98,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":45,"transactionDate":103,"intentLabel":47,"signalQuality":48},"2026-06-01T17:30:47.000Z","0001193125-26-250770-0",2.37,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1552487\u002F000119312526250770\u002F0001193125-26-250770-index.htm",1949,350673,4619.13,"2026-05-29",{"cik":29,"filedAt":105,"filingId":106,"formType":88,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":60,"ownershipType":39,"pricePerShare":107,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":45,"transactionDate":112,"intentLabel":47,"signalQuality":48},"2026-05-28T00:00:00.000Z","0001193125-26-245724-0",2.33,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1552487\u002F000119312526245724\u002F0001193125-26-245724-index.htm",1151,348724,2681.83,"2026-05-27",{"cik":29,"filedAt":114,"filingId":115,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":60,"ownershipType":39,"pricePerShare":116,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":45,"transactionDate":121,"intentLabel":47,"signalQuality":48},"2026-05-27T19:45:32.000Z","0001193125-26-241770-0",2.4897,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1552487\u002F000119312526241770\u002F0001193125-26-241770-index.htm",2000,347573,4979.4,"2026-05-22",{"cik":29,"filedAt":123,"filingId":124,"formType":88,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":60,"ownershipType":39,"pricePerShare":125,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":45,"transactionDate":130,"intentLabel":47,"signalQuality":48},"2026-05-22T00:00:00.000Z","0001193125-26-236294-0",2.47,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1552487\u002F000119312526236294\u002F0001193125-26-236294-index.htm",1000,345573,2470,"2026-05-21",{"cik":29,"filedAt":132,"filingId":133,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":60,"ownershipType":39,"pricePerShare":98,"rawFilingUrl":134,"shares":72,"sharesOwnedAfter":135,"totalValue":136,"transactionCode":45,"transactionDate":137,"intentLabel":47,"signalQuality":48},"2026-05-18T21:48:38.000Z","0001193125-26-229200-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1552487\u002F000119312526229200\u002F0001193125-26-229200-index.htm",344573,5925,"2026-05-15",{"cik":29,"filedAt":139,"filingId":140,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":60,"ownershipType":39,"pricePerShare":125,"rawFilingUrl":141,"shares":142,"sharesOwnedAfter":143,"totalValue":144,"transactionCode":45,"transactionDate":145,"intentLabel":47,"signalQuality":48},"2026-05-15T18:32:06.000Z","0001193125-26-226286-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1552487\u002F000119312526226286\u002F0001193125-26-226286-index.htm",1500,342073,3705.0000000000005,"2026-05-14",{"cik":29,"filedAt":147,"filingId":148,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":149,"rawFilingUrl":150,"shares":151,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":45,"transactionDate":154,"intentLabel":47,"signalQuality":48},"2026-05-13T19:49:05.000Z","0001193125-26-221526-0",2.5,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1982754\u002F000119312526221526\u002F0001193125-26-221526-index.htm",18536,20356,46340,"2026-05-11",{"cik":29,"filedAt":147,"filingId":156,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":149,"rawFilingUrl":150,"shares":157,"sharesOwnedAfter":158,"totalValue":159,"transactionCode":54,"transactionDate":154,"intentLabel":55,"signalQuality":48},"0001193125-26-221526-1",6312,14224,15780,{"cik":29,"filedAt":161,"filingId":162,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":60,"ownershipType":39,"pricePerShare":163,"rawFilingUrl":164,"shares":165,"sharesOwnedAfter":166,"totalValue":167,"transactionCode":45,"transactionDate":168,"intentLabel":47,"signalQuality":48},"2026-05-13T18:45:01.000Z","0001193125-26-221384-0",2.3571,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1552487\u002F000119312526221384\u002F0001193125-26-221384-index.htm",5000,340573,11785.5,"2026-05-12",{"cik":29,"filedAt":170,"filingId":171,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":172,"ownerTitle":60,"ownershipType":39,"pricePerShare":149,"rawFilingUrl":173,"shares":174,"sharesOwnedAfter":175,"totalValue":176,"transactionCode":45,"transactionDate":154,"intentLabel":47,"signalQuality":48},"2026-05-13T18:43:50.000Z","0001193125-26-221380-0","RYSAVY JIRKA","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1105889\u002F000119312526221380\u002F0001193125-26-221380-index.htm",21388,429613,53470,{"cik":29,"filedAt":170,"filingId":178,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":172,"ownerTitle":60,"ownershipType":39,"pricePerShare":149,"rawFilingUrl":173,"shares":179,"sharesOwnedAfter":180,"totalValue":181,"transactionCode":54,"transactionDate":154,"intentLabel":55,"signalQuality":48},"0001193125-26-221380-1",6150,423463,15375,{"cik":29,"filedAt":183,"filingId":184,"formType":25,"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":185,"ownerTitle":186,"ownershipType":39,"pricePerShare":149,"rawFilingUrl":187,"shares":188,"sharesOwnedAfter":189,"totalValue":190,"transactionCode":45,"transactionDate":154,"intentLabel":47,"signalQuality":48},"2026-05-13T17:28:12.000Z","0001193125-26-221161-0","Medvedich Kiersten","CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1830611\u002F000119312526221161\u002F0001193125-26-221161-index.htm",43916,116024,109790,{"cik":29,"filedAt":183,"filingId":192,"formType":25,"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":185,"ownerTitle":186,"ownershipType":39,"pricePerShare":149,"rawFilingUrl":187,"shares":193,"sharesOwnedAfter":194,"totalValue":195,"transactionCode":54,"transactionDate":154,"intentLabel":55,"signalQuality":48},"0001193125-26-221161-1",12232,103792,30580,{"cik":29,"filedAt":197,"filingId":198,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":172,"ownerTitle":60,"ownershipType":39,"pricePerShare":199,"rawFilingUrl":200,"shares":201,"sharesOwnedAfter":202,"totalValue":203,"transactionCode":45,"transactionDate":204,"intentLabel":47,"signalQuality":48},"2026-05-11T17:26:57.000Z","0001193125-26-216313-0",2.574,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1105889\u002F000119312526216313\u002F0001193125-26-216313-index.htm",40000,408225,102960,"2026-05-08",{"cik":29,"filedAt":206,"filingId":207,"formType":88,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":60,"ownershipType":39,"pricePerShare":208,"rawFilingUrl":209,"shares":210,"sharesOwnedAfter":211,"totalValue":212,"transactionCode":45,"transactionDate":204,"intentLabel":47,"signalQuality":48},"2026-05-11T00:00:00.000Z","0001193125-26-216765-0",2.4366,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1552487\u002F000119312526216765\u002F0001193125-26-216765-index.htm",15000,335573,36549,"services",[215,218,221,224,227,230],{"ticker":216,"issuerName":217},"APP","AppLovin Corp",{"ticker":219,"issuerName":220},"SE","Sea Ltd",{"ticker":222,"issuerName":223},"UBER","Uber Technologies, Inc",{"ticker":225,"issuerName":226},"DASH","DoorDash, Inc.",{"ticker":228,"issuerName":229},"NFLX","NETFLIX INC",{"ticker":231,"issuerName":232},"GOOGL","Alphabet Inc.",{"count":234,"fetchedAt":235,"source":236},21,"2026-07-25T00:13:17.587Z","sqlite",{"data":238,"meta":244},{"value":239,"quality":240,"closeDate":241,"ageDays":242,"sharesAsOf":243},46490700.35755634,"fresh","2026-07-23",2,"2026-03-31",{"count":245,"fetchedAt":246,"source":236},1,"2026-07-25T00:13:17.589Z",{"data":248,"meta":260},{"ticker":32,"ceo":249,"industry":250,"fullTimeEmployees":251,"ipoDate":252,"country":253,"state":254,"city":255,"website":256,"exchangeShort":25,"marketCap":25,"beta":257,"range52w":258,"fetchedAt":259},"Kiersten Medvedich","Entertainment",104,"1999-10-29","US","CO","Louisville","https:\u002F\u002Fwww.gaia.com",0.946,"2.17-6.39","2026-06-26T14:00:48.105Z",{"count":245,"fetchedAt":246,"source":236},{"data":262,"meta":264},{"ticker":32,"points":263},[],{"count":245,"fetchedAt":246,"source":236},{"data":266,"meta":1490},{"congressTrades":267,"insiderTrades":268,"priceHistory":290,"ticker":32},[],[269,270,271,272,273,274,275,276,277,278,279,280,281,282,283,284,285,286,287,288,289],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":50,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":46},{"cik":29,"filedAt":57,"filingId":58,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":60,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":45,"transactionDate":66},{"cik":29,"filedAt":68,"filingId":69,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":60,"ownershipType":39,"pricePerShare":70,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":45,"transactionDate":75},{"cik":29,"filedAt":77,"filingId":78,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":60,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":82,"transactionDate":83},{"cik":29,"filedAt":86,"filingId":87,"formType":88,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":60,"ownershipType":39,"pricePerShare":89,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":45,"transactionDate":94},{"cik":29,"filedAt":96,"filingId":97,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":60,"ownershipType":39,"pricePerShare":98,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":45,"transactionDate":103},{"cik":29,"filedAt":105,"filingId":106,"formType":88,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":60,"ownershipType":39,"pricePerShare":107,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":45,"transactionDate":112},{"cik":29,"filedAt":114,"filingId":115,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":60,"ownershipType":39,"pricePerShare":116,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":45,"transactionDate":121},{"cik":29,"filedAt":123,"filingId":124,"formType":88,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":60,"ownershipType":39,"pricePerShare":125,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":45,"transactionDate":130},{"cik":29,"filedAt":132,"filingId":133,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":60,"ownershipType":39,"pricePerShare":98,"rawFilingUrl":134,"shares":72,"sharesOwnedAfter":135,"totalValue":136,"transactionCode":45,"transactionDate":137},{"cik":29,"filedAt":139,"filingId":140,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":60,"ownershipType":39,"pricePerShare":125,"rawFilingUrl":141,"shares":142,"sharesOwnedAfter":143,"totalValue":144,"transactionCode":45,"transactionDate":145},{"cik":29,"filedAt":147,"filingId":148,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":149,"rawFilingUrl":150,"shares":151,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":45,"transactionDate":154},{"cik":29,"filedAt":147,"filingId":156,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":149,"rawFilingUrl":150,"shares":157,"sharesOwnedAfter":158,"totalValue":159,"transactionCode":54,"transactionDate":154},{"cik":29,"filedAt":161,"filingId":162,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":60,"ownershipType":39,"pricePerShare":163,"rawFilingUrl":164,"shares":165,"sharesOwnedAfter":166,"totalValue":167,"transactionCode":45,"transactionDate":168},{"cik":29,"filedAt":170,"filingId":171,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":172,"ownerTitle":60,"ownershipType":39,"pricePerShare":149,"rawFilingUrl":173,"shares":174,"sharesOwnedAfter":175,"totalValue":176,"transactionCode":45,"transactionDate":154},{"cik":29,"filedAt":170,"filingId":178,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":172,"ownerTitle":60,"ownershipType":39,"pricePerShare":149,"rawFilingUrl":173,"shares":179,"sharesOwnedAfter":180,"totalValue":181,"transactionCode":54,"transactionDate":154},{"cik":29,"filedAt":183,"filingId":184,"formType":25,"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":185,"ownerTitle":186,"ownershipType":39,"pricePerShare":149,"rawFilingUrl":187,"shares":188,"sharesOwnedAfter":189,"totalValue":190,"transactionCode":45,"transactionDate":154},{"cik":29,"filedAt":183,"filingId":192,"formType":25,"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":185,"ownerTitle":186,"ownershipType":39,"pricePerShare":149,"rawFilingUrl":187,"shares":193,"sharesOwnedAfter":194,"totalValue":195,"transactionCode":54,"transactionDate":154},{"cik":29,"filedAt":197,"filingId":198,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":172,"ownerTitle":60,"ownershipType":39,"pricePerShare":199,"rawFilingUrl":200,"shares":201,"sharesOwnedAfter":202,"totalValue":203,"transactionCode":45,"transactionDate":204},{"cik":29,"filedAt":206,"filingId":207,"formType":88,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":60,"ownershipType":39,"pricePerShare":208,"rawFilingUrl":209,"shares":210,"sharesOwnedAfter":211,"totalValue":212,"transactionCode":45,"transactionDate":204},[291,294,297,300,303,306,309,312,315,318,320,323,326,329,332,335,338,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,447,450,453,456,459,462,465,468,471,474,477,479,482,485,488,491,494,497,500,502,505,508,511,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,563,565,567,569,572,575,578,580,583,586,589,591,594,597,599,602,605,607,609,611,614,617,620,622,625,628,631,634,637,639,641,644,646,649,651,653,656,659,662,664,666,669,671,673,676,678,681,683,686,689,692,695,698,701,704,707,710,713,716,718,721,724,727,730,733,736,739,742,745,747,750,752,755,757,760,763,766,769,772,775,778,781,784,787,789,792,795,797,800,803,806,809,812,815,818,820,823,826,829,832,835,838,840,842,845,847,849,852,855,858,860,862,865,868,870,873,876,879,881,884,887,889,892,894,897,899,902,904,907,909,912,915,918,921,923,926,929,932,935,938,941,943,946,949,952,955,958,960,962,965,967,970,972,975,978,980,983,986,989,992,995,998,1001,1004,1007,1010,1012,1015,1017,1019,1022,1025,1028,1031,1033,1035,1037,1040,1043,1045,1047,1049,1051,1053,1055,1058,1060,1062,1064,1067,1070,1073,1076,1078,1081,1083,1085,1087,1089,1092,1094,1096,1098,1101,1103,1106,1109,1111,1114,1117,1120,1123,1126,1129,1132,1135,1137,1139,1141,1143,1145,1148,1151,1154,1156,1159,1162,1165,1168,1170,1172,1175,1177,1179,1181,1183,1185,1187,1190,1193,1195,1198,1200,1202,1205,1208,1210,1213,1216,1219,1221,1224,1227,1229,1231,1234,1237,1239,1241,1244,1246,1249,1252,1255,1257,1259,1261,1264,1266,1269,1271,1273,1275,1277,1280,1283,1285,1288,1290,1292,1294,1296,1299,1302,1305,1307,1309,1311,1313,1315,1317,1320,1323,1325,1327,1330,1333,1335,1337,1339,1341,1343,1346,1349,1351,1353,1355,1358,1360,1363,1365,1367,1370,1372,1374,1376,1379,1380,1382,1384,1387,1388,1389,1391,1393,1396,1397,1398,1400,1401,1403,1405,1407,1410,1412,1414,1417,1420,1421,1422,1425,1427,1429,1430,1432,1434,1436,1438,1440,1443,1445,1448,1451,1454,1456,1459,1461,1464,1466,1469,1471,1473,1475,1477,1480,1482,1485,1488],{"date":292,"close":293},"2021-07-30",11.90999984741211,{"date":295,"close":296},"2021-08-06",10.779999732971191,{"date":298,"close":299},"2021-08-13",11.0600004196167,{"date":301,"close":302},"2021-08-20",9.430000305175781,{"date":304,"close":305},"2021-08-27",9.800000190734863,{"date":307,"close":308},"2021-09-03",9.8100004196167,{"date":310,"close":311},"2021-09-10",9.739999771118164,{"date":313,"close":314},"2021-09-17",9.84000015258789,{"date":316,"close":317},"2021-09-24",9.779999732971191,{"date":319,"close":314},"2021-10-01",{"date":321,"close":322},"2021-10-08",9.640000343322754,{"date":324,"close":325},"2021-10-15",9.470000267028809,{"date":327,"close":328},"2021-10-22",9.59000015258789,{"date":330,"close":331},"2021-10-29",9.699999809265137,{"date":333,"close":334},"2021-11-05",10.600000381469727,{"date":336,"close":337},"2021-11-12",10.180000305175781,{"date":339,"close":302},"2021-11-19",{"date":341,"close":342},"2021-11-26",9.050000190734863,{"date":344,"close":345},"2021-12-03",8.289999961853027,{"date":347,"close":348},"2021-12-10",8.449999809265137,{"date":350,"close":351},"2021-12-17",8.720000267028809,{"date":353,"close":354},"2021-12-23",9.029999732971191,{"date":356,"close":357},"2021-12-31",8.569999694824219,{"date":359,"close":360},"2022-01-07",8.539999961853027,{"date":362,"close":363},"2022-01-14",8.09000015258789,{"date":365,"close":366},"2022-01-21",7.329999923706055,{"date":368,"close":369},"2022-01-28",7.239999771118164,{"date":371,"close":372},"2022-02-04",7.269999980926514,{"date":374,"close":375},"2022-02-11",7.170000076293945,{"date":377,"close":378},"2022-02-18",6.650000095367432,{"date":380,"close":381},"2022-02-25",6.889999866485596,{"date":383,"close":384},"2022-03-04",6.329999923706055,{"date":386,"close":387},"2022-03-11",5.53000020980835,{"date":389,"close":390},"2022-03-18",5.659999847412109,{"date":392,"close":393},"2022-03-25",5.039999961853027,{"date":395,"close":396},"2022-04-01",5.360000133514404,{"date":398,"close":399},"2022-04-08",5.199999809265137,{"date":401,"close":402},"2022-04-14",4.869999885559082,{"date":404,"close":405},"2022-04-22",5.019999980926514,{"date":407,"close":408},"2022-04-29",4.940000057220459,{"date":410,"close":411},"2022-05-06",5.380000114440918,{"date":413,"close":414},"2022-05-13",4.809999942779541,{"date":416,"close":417},"2022-05-20",4.989999771118164,{"date":419,"close":420},"2022-05-27",5,{"date":422,"close":423},"2022-06-03",5.139999866485596,{"date":425,"close":426},"2022-06-10",4.760000228881836,{"date":428,"close":429},"2022-06-17",4.360000133514404,{"date":431,"close":432},"2022-06-24",4.369999885559082,{"date":434,"close":435},"2022-07-01",4.130000114440918,{"date":437,"close":438},"2022-07-08",3.9700000286102295,{"date":440,"close":441},"2022-07-15",4.150000095367432,{"date":443,"close":444},"2022-07-22",4.179999828338623,{"date":446,"close":438},"2022-07-29",{"date":448,"close":449},"2022-08-05",3.309999942779541,{"date":451,"close":452},"2022-08-12",3.240000009536743,{"date":454,"close":455},"2022-08-19",3.2300000190734863,{"date":457,"close":458},"2022-08-26",3.369999885559082,{"date":460,"close":461},"2022-09-02",3.25,{"date":463,"close":464},"2022-09-09",3.549999952316284,{"date":466,"close":467},"2022-09-16",3.0799999237060547,{"date":469,"close":470},"2022-09-23",2.690000057220459,{"date":472,"close":473},"2022-09-30",2.430000066757202,{"date":475,"close":476},"2022-10-07",2.450000047683716,{"date":478,"close":473},"2022-10-14",{"date":480,"close":481},"2022-10-21",2.2100000381469727,{"date":483,"close":484},"2022-10-28",2.390000104904175,{"date":486,"close":487},"2022-11-04",2.4000000953674316,{"date":489,"close":490},"2022-11-11",2.799999952316284,{"date":492,"close":493},"2022-11-18",2.700000047683716,{"date":495,"close":496},"2022-11-25",2.5199999809265137,{"date":498,"close":499},"2022-12-02",2.6500000953674316,{"date":501,"close":149},"2022-12-09",{"date":503,"close":504},"2022-12-16",2.75,{"date":506,"close":507},"2022-12-23",2.2899999618530273,{"date":509,"close":510},"2022-12-30",2.380000114440918,{"date":512,"close":504},"2023-01-06",{"date":514,"close":515},"2023-01-13",3.799999952316284,{"date":517,"close":518},"2023-01-20",3.5999999046325684,{"date":520,"close":521},"2023-01-27",3.6700000762939453,{"date":523,"close":524},"2023-02-03",3.1700000762939453,{"date":526,"close":527},"2023-02-10",2.6600000858306885,{"date":529,"close":530},"2023-02-17",2.8299999237060547,{"date":532,"close":533},"2023-02-24",3.069999933242798,{"date":535,"close":536},"2023-03-03",2.940000057220459,{"date":538,"close":539},"2023-03-10",3.0899999141693115,{"date":541,"close":542},"2023-03-17",2.640000104904175,{"date":544,"close":545},"2023-03-24",2.5999999046325684,{"date":547,"close":548},"2023-03-31",2.7799999713897705,{"date":550,"close":551},"2023-04-06",3.1500000953674316,{"date":553,"close":554},"2023-04-14",3.119999885559082,{"date":556,"close":557},"2023-04-21",3.1600000858306885,{"date":559,"close":560},"2023-04-28",3.0399999618530273,{"date":562,"close":560},"2023-05-05",{"date":564,"close":536},"2023-05-12",{"date":566,"close":149},"2023-05-19",{"date":568,"close":496},"2023-05-26",{"date":570,"close":571},"2023-06-02",2.440000057220459,{"date":573,"close":574},"2023-06-09",2.490000009536743,{"date":576,"close":577},"2023-06-16",2.4700000286102295,{"date":579,"close":571},"2023-06-23",{"date":581,"close":582},"2023-06-30",2.309999942779541,{"date":584,"close":585},"2023-07-07",2.1700000762939453,{"date":587,"close":588},"2023-07-14",2.369999885559082,{"date":590,"close":585},"2023-07-21",{"date":592,"close":593},"2023-07-28",2.200000047683716,{"date":595,"close":596},"2023-08-04",2.4100000858306885,{"date":598,"close":527},"2023-08-11",{"date":600,"close":601},"2023-08-18",2.1600000858306885,{"date":603,"close":604},"2023-08-25",2.4600000381469727,{"date":606,"close":473},"2023-09-01",{"date":608,"close":577},"2023-09-08",{"date":610,"close":149},"2023-09-15",{"date":612,"close":613},"2023-09-22",2.5799999237060547,{"date":615,"close":616},"2023-09-29",2.7200000286102295,{"date":618,"close":619},"2023-10-06",2.859999895095825,{"date":621,"close":490},"2023-10-13",{"date":623,"close":624},"2023-10-20",2.7300000190734863,{"date":626,"close":627},"2023-10-27",2.680000066757202,{"date":629,"close":630},"2023-11-03",2.5899999141693115,{"date":632,"close":633},"2023-11-10",2.4200000762939453,{"date":635,"close":636},"2023-11-17",2.619999885559082,{"date":638,"close":470},"2023-11-24",{"date":640,"close":548},"2023-12-01",{"date":642,"close":643},"2023-12-08",2.8399999141693115,{"date":645,"close":627},"2023-12-15",{"date":647,"close":648},"2023-12-22",2.609999895095825,{"date":650,"close":493},"2023-12-29",{"date":652,"close":504},"2024-01-05",{"date":654,"close":655},"2024-01-12",2.8499999046325684,{"date":657,"close":658},"2024-01-19",2.9000000953674316,{"date":660,"close":661},"2024-01-26",3,{"date":663,"close":536},"2024-02-02",{"date":665,"close":533},"2024-02-09",{"date":667,"close":668},"2024-02-16",2.990000009536743,{"date":670,"close":668},"2024-02-23",{"date":672,"close":658},"2024-03-01",{"date":674,"close":675},"2024-03-08",2.9700000286102295,{"date":677,"close":661},"2024-03-15",{"date":679,"close":680},"2024-03-22",2.950000047683716,{"date":682,"close":467},"2024-03-28",{"date":684,"close":685},"2024-04-05",3.5,{"date":687,"close":688},"2024-04-12",3.6500000953674316,{"date":690,"close":691},"2024-04-19",3.930000066757202,{"date":693,"close":694},"2024-04-26",3.890000104904175,{"date":696,"close":697},"2024-05-03",3.8499999046325684,{"date":699,"close":700},"2024-05-10",4.050000190734863,{"date":702,"close":703},"2024-05-17",4.349999904632568,{"date":705,"close":706},"2024-05-24",4.53000020980835,{"date":708,"close":709},"2024-05-31",4.690000057220459,{"date":711,"close":712},"2024-06-07",4.550000190734863,{"date":714,"close":715},"2024-06-14",4.650000095367432,{"date":717,"close":414},"2024-06-21",{"date":719,"close":720},"2024-06-28",4.409999847412109,{"date":722,"close":723},"2024-07-05",4.679999828338623,{"date":725,"close":726},"2024-07-12",4.619999885559082,{"date":728,"close":729},"2024-07-19",4.860000133514404,{"date":731,"close":732},"2024-07-26",5.070000171661377,{"date":734,"close":735},"2024-08-02",4.519999980926514,{"date":737,"close":738},"2024-08-09",4.059999942779541,{"date":740,"close":741},"2024-08-16",3.940000057220459,{"date":743,"close":744},"2024-08-23",4.199999809265137,{"date":746,"close":426},"2024-08-30",{"date":748,"close":749},"2024-09-06",4.949999809265137,{"date":751,"close":420},"2024-09-13",{"date":753,"close":754},"2024-09-20",5.230000019073486,{"date":756,"close":417},"2024-09-27",{"date":758,"close":759},"2024-10-04",4.710000038146973,{"date":761,"close":762},"2024-10-11",5.150000095367432,{"date":764,"close":765},"2024-10-18",5.400000095367432,{"date":767,"close":768},"2024-10-25",5.739999771118164,{"date":770,"close":771},"2024-11-01",5.409999847412109,{"date":773,"close":774},"2024-11-08",6.099999904632568,{"date":776,"close":777},"2024-11-15",5.960000038146973,{"date":779,"close":780},"2024-11-22",6.46999979019165,{"date":782,"close":783},"2024-11-29",6.130000114440918,{"date":785,"close":786},"2024-12-06",6.010000228881836,{"date":788,"close":765},"2024-12-13",{"date":790,"close":791},"2024-12-20",4.820000171661377,{"date":793,"close":794},"2024-12-27",4.440000057220459,{"date":796,"close":735},"2025-01-03",{"date":798,"close":799},"2025-01-10",4.309999942779541,{"date":801,"close":802},"2025-01-17",5.260000228881836,{"date":804,"close":805},"2025-01-24",5.869999885559082,{"date":807,"close":808},"2025-01-31",5.619999885559082,{"date":810,"close":811},"2025-02-07",5.010000228881836,{"date":813,"close":814},"2025-02-14",5.059999942779541,{"date":816,"close":817},"2025-02-21",4.699999809265137,{"date":819,"close":759},"2025-02-28",{"date":821,"close":822},"2025-03-07",4.099999904632568,{"date":824,"close":825},"2025-03-14",4.170000076293945,{"date":827,"close":828},"2025-03-21",4.090000152587891,{"date":830,"close":831},"2025-03-28",3.690000057220459,{"date":833,"close":834},"2025-04-04",3.299999952316284,{"date":836,"close":837},"2025-04-11",3.559999942779541,{"date":839,"close":694},"2025-04-17",{"date":841,"close":759},"2025-04-25",{"date":843,"close":844},"2025-05-02",5.449999809265137,{"date":846,"close":802},"2025-05-09",{"date":848,"close":799},"2025-05-16",{"date":850,"close":851},"2025-05-23",4.420000076293945,{"date":853,"close":854},"2025-05-30",5.130000114440918,{"date":856,"close":857},"2025-06-06",4.909999847412109,{"date":859,"close":814},"2025-06-13",{"date":861,"close":729},"2025-06-20",{"date":863,"close":864},"2025-06-27",4.5,{"date":866,"close":867},"2025-07-03",4.239999771118164,{"date":869,"close":741},"2025-07-11",{"date":871,"close":872},"2025-07-18",4.079999923706055,{"date":874,"close":875},"2025-07-22",4.119999885559082,{"date":877,"close":878},"2025-07-23",4.03000020980835,{"date":880,"close":872},"2025-07-24",{"date":882,"close":883},"2025-07-25",4.070000171661377,{"date":885,"close":886},"2025-07-28",4.139999866485596,{"date":888,"close":883},"2025-07-29",{"date":890,"close":891},"2025-07-30",4.010000228881836,{"date":893,"close":744},"2025-07-31",{"date":895,"close":896},"2025-08-01",3.9800000190734863,{"date":898,"close":441},"2025-08-04",{"date":900,"close":901},"2025-08-05",4.21999979019165,{"date":903,"close":720},"2025-08-06",{"date":905,"close":906},"2025-08-07",4.260000228881836,{"date":908,"close":435},"2025-08-08",{"date":910,"close":911},"2025-08-11",4.380000114440918,{"date":913,"close":914},"2025-08-12",5.090000152587891,{"date":916,"close":917},"2025-08-13",4.96999979019165,{"date":919,"close":920},"2025-08-14",4.880000114440918,{"date":922,"close":765},"2025-08-15",{"date":924,"close":925},"2025-08-18",5.300000190734863,{"date":927,"close":928},"2025-08-19",5.269999980926514,{"date":930,"close":931},"2025-08-20",5.559999942779541,{"date":933,"close":934},"2025-08-21",5.239999771118164,{"date":936,"close":937},"2025-08-22",5.75,{"date":939,"close":940},"2025-08-25",5.519999980926514,{"date":942,"close":390},"2025-08-26",{"date":944,"close":945},"2025-08-27",5.590000152587891,{"date":947,"close":948},"2025-08-28",5.650000095367432,{"date":950,"close":951},"2025-08-29",5.679999828338623,{"date":953,"close":954},"2025-09-02",5.670000076293945,{"date":956,"close":957},"2025-09-03",5.510000228881836,{"date":959,"close":390},"2025-09-04",{"date":961,"close":931},"2025-09-05",{"date":963,"close":964},"2025-09-08",5.570000171661377,{"date":966,"close":945},"2025-09-09",{"date":968,"close":969},"2025-09-10",5.829999923706055,{"date":971,"close":777},"2025-09-11",{"date":973,"close":974},"2025-09-12",6.050000190734863,{"date":976,"close":977},"2025-09-15",6.170000076293945,{"date":979,"close":974},"2025-09-16",{"date":981,"close":982},"2025-09-17",5.929999828338623,{"date":984,"close":985},"2025-09-18",6.039999961853027,{"date":987,"close":988},"2025-09-19",6.119999885559082,{"date":990,"close":991},"2025-09-22",6.150000095367432,{"date":993,"close":994},"2025-09-23",6.019999980926514,{"date":996,"close":997},"2025-09-24",6.190000057220459,{"date":999,"close":1000},"2025-09-25",6.079999923706055,{"date":1002,"close":1003},"2025-09-26",6.090000152587891,{"date":1005,"close":1006},"2025-09-29",6.260000228881836,{"date":1008,"close":1009},"2025-09-30",5.920000076293945,{"date":1011,"close":768},"2025-10-01",{"date":1013,"close":1014},"2025-10-02",5.539999961853027,{"date":1016,"close":937},"2025-10-03",{"date":1018,"close":390},"2025-10-06",{"date":1020,"close":1021},"2025-10-07",5.789999961853027,{"date":1023,"close":1024},"2025-10-08",6.21999979019165,{"date":1026,"close":1027},"2025-10-09",6.239999771118164,{"date":1029,"close":1030},"2025-10-10",6,{"date":1032,"close":1003},"2025-10-13",{"date":1034,"close":977},"2025-10-14",{"date":1036,"close":783},"2025-10-15",{"date":1038,"close":1039},"2025-10-16",5.809999942779541,{"date":1041,"close":1042},"2025-10-17",5.639999866485596,{"date":1044,"close":1000},"2025-10-20",{"date":1046,"close":783},"2025-10-21",{"date":1048,"close":1030},"2025-10-22",{"date":1050,"close":1009},"2025-10-23",{"date":1052,"close":937},"2025-10-24",{"date":1054,"close":808},"2025-10-27",{"date":1056,"close":1057},"2025-10-28",5.309999942779541,{"date":1059,"close":408},"2025-10-29",{"date":1061,"close":420},"2025-10-30",{"date":1063,"close":417},"2025-10-31",{"date":1065,"close":1066},"2025-11-03",5.050000190734863,{"date":1068,"close":1069},"2025-11-04",4.610000133514404,{"date":1071,"close":1072},"2025-11-05",4.510000228881836,{"date":1074,"close":1075},"2025-11-06",4.25,{"date":1077,"close":901},"2025-11-07",{"date":1079,"close":1080},"2025-11-10",4.340000152587891,{"date":1082,"close":1080},"2025-11-11",{"date":1084,"close":429},"2025-11-12",{"date":1086,"close":700},"2025-11-13",{"date":1088,"close":896},"2025-11-14",{"date":1090,"close":1091},"2025-11-17",3.9200000762939453,{"date":1093,"close":878},"2025-11-18",{"date":1095,"close":896},"2025-11-19",{"date":1097,"close":1091},"2025-11-20",{"date":1099,"close":1100},"2025-11-21",4.039999961853027,{"date":1102,"close":1091},"2025-11-24",{"date":1104,"close":1105},"2025-11-25",3.9100000858306885,{"date":1107,"close":1108},"2025-11-26",3.8299999237060547,{"date":1110,"close":697},"2025-11-28",{"date":1112,"close":1113},"2025-12-01",3.5899999141693115,{"date":1115,"close":1116},"2025-12-02",3.4000000953674316,{"date":1118,"close":1119},"2025-12-03",3.2799999713897705,{"date":1121,"close":1122},"2025-12-04",3.3499999046325684,{"date":1124,"close":1125},"2025-12-05",3.5299999713897705,{"date":1127,"close":1128},"2025-12-08",3.4200000762939453,{"date":1130,"close":1131},"2025-12-09",3.5199999809265137,{"date":1133,"close":1134},"2025-12-10",3.7300000190734863,{"date":1136,"close":741},"2025-12-11",{"date":1138,"close":1100},"2025-12-12",{"date":1140,"close":896},"2025-12-15",{"date":1142,"close":700},"2025-12-16",{"date":1144,"close":1108},"2025-12-17",{"date":1146,"close":1147},"2025-12-18",3.859999895095825,{"date":1149,"close":1150},"2025-12-19",3.7799999713897705,{"date":1152,"close":1153},"2025-12-22",3.680000066757202,{"date":1155,"close":1153},"2025-12-23",{"date":1157,"close":1158},"2025-12-24",3.7200000286102295,{"date":1160,"close":1161},"2025-12-26",3.759999990463257,{"date":1163,"close":1164},"2025-12-29",3.630000114440918,{"date":1166,"close":1167},"2025-12-30",3.640000104904175,{"date":1169,"close":1164},"2025-12-31",{"date":1171,"close":685},"2026-01-02",{"date":1173,"close":1174},"2026-01-05",3.509999990463257,{"date":1176,"close":1128},"2026-01-06",{"date":1178,"close":1125},"2026-01-07",{"date":1180,"close":685},"2026-01-08",{"date":1182,"close":1164},"2026-01-09",{"date":1184,"close":688},"2026-01-12",{"date":1186,"close":1105},"2026-01-13",{"date":1188,"close":1189},"2026-01-14",3.75,{"date":1191,"close":1192},"2026-01-15",3.6600000858306885,{"date":1194,"close":515},"2026-01-16",{"date":1196,"close":1197},"2026-01-20",3.569999933242798,{"date":1199,"close":521},"2026-01-21",{"date":1201,"close":1158},"2026-01-22",{"date":1203,"close":1204},"2026-01-23",3.809999942779541,{"date":1206,"close":1207},"2026-01-26",3.609999895095825,{"date":1209,"close":1113},"2026-01-27",{"date":1211,"close":1212},"2026-01-28",3.4700000286102295,{"date":1214,"close":1215},"2026-01-29",3.430000066757202,{"date":1217,"close":1218},"2026-01-30",3.390000104904175,{"date":1220,"close":1174},"2026-02-02",{"date":1222,"close":1223},"2026-02-03",3.3399999141693115,{"date":1225,"close":1226},"2026-02-04",3.3299999237060547,{"date":1228,"close":524},"2026-02-05",{"date":1230,"close":455},"2026-02-06",{"date":1232,"close":1233},"2026-02-09",3.180000066757202,{"date":1235,"close":1236},"2026-02-10",3.130000114440918,{"date":1238,"close":551},"2026-02-11",{"date":1240,"close":560},"2026-02-12",{"date":1242,"close":1243},"2026-02-13",3.2699999809265137,{"date":1245,"close":1233},"2026-02-17",{"date":1247,"close":1248},"2026-02-18",3.190000057220459,{"date":1250,"close":1251},"2026-02-19",3.2200000286102295,{"date":1253,"close":1254},"2026-02-20",3.2100000381469727,{"date":1256,"close":539},"2026-02-23",{"date":1258,"close":1243},"2026-02-24",{"date":1260,"close":1116},"2026-02-25",{"date":1262,"close":1263},"2026-02-26",3.359999895095825,{"date":1265,"close":1218},"2026-02-27",{"date":1267,"close":1268},"2026-03-02",3.319999933242798,{"date":1270,"close":1233},"2026-03-03",{"date":1272,"close":1226},"2026-03-04",{"date":1274,"close":1233},"2026-03-05",{"date":1276,"close":452},"2026-03-06",{"date":1278,"close":1279},"2026-03-09",3.2899999618530273,{"date":1281,"close":1282},"2026-03-10",3.059999942779541,{"date":1284,"close":1243},"2026-03-11",{"date":1286,"close":1287},"2026-03-12",3.140000104904175,{"date":1289,"close":554},"2026-03-13",{"date":1291,"close":524},"2026-03-16",{"date":1293,"close":539},"2026-03-17",{"date":1295,"close":661},"2026-03-18",{"date":1297,"close":1298},"2026-03-19",2.869999885559082,{"date":1300,"close":1301},"2026-03-20",2.9800000190734863,{"date":1303,"close":1304},"2026-03-23",2.9600000381469727,{"date":1306,"close":655},"2026-03-24",{"date":1308,"close":490},"2026-03-25",{"date":1310,"close":530},"2026-03-26",{"date":1312,"close":624},"2026-03-27",{"date":1314,"close":624},"2026-03-30",{"date":243,"close":1316},2.7699999809265137,{"date":1318,"close":1319},"2026-04-01",2.630000114440918,{"date":1321,"close":1322},"2026-04-02",2.559999942779541,{"date":1324,"close":613},"2026-04-06",{"date":1326,"close":545},"2026-04-07",{"date":1328,"close":1329},"2026-04-08",2.7899999618530273,{"date":1331,"close":1332},"2026-04-09",2.759999990463257,{"date":1334,"close":643},"2026-04-10",{"date":1336,"close":619},"2026-04-13",{"date":1338,"close":548},"2026-04-14",{"date":1340,"close":490},"2026-04-15",{"date":1342,"close":1332},"2026-04-16",{"date":1344,"close":1345},"2026-04-17",2.9200000762939453,{"date":1347,"close":1348},"2026-04-20",2.930000066757202,{"date":1350,"close":1348},"2026-04-21",{"date":1352,"close":661},"2026-04-22",{"date":1354,"close":661},"2026-04-23",{"date":1356,"close":1357},"2026-04-24",3.049999952316284,{"date":1359,"close":1282},"2026-04-27",{"date":1361,"close":1362},"2026-04-28",3.109999895095825,{"date":1364,"close":668},"2026-04-29",{"date":1366,"close":1236},"2026-04-30",{"date":1368,"close":1369},"2026-05-01",3.259999990463257,{"date":1371,"close":554},"2026-05-04",{"date":1373,"close":1322},"2026-05-05",{"date":1375,"close":149},"2026-05-06",{"date":1377,"close":1378},"2026-05-07",2.4800000190734863,{"date":204,"close":1322},{"date":154,"close":1381},2.3299999237060547,{"date":168,"close":1383},2.509999990463257,{"date":1385,"close":1386},"2026-05-13",2.5299999713897705,{"date":145,"close":1386},{"date":137,"close":588},{"date":1390,"close":596},"2026-05-18",{"date":1392,"close":633},"2026-05-19",{"date":1394,"close":1395},"2026-05-20",2.569999933242798,{"date":130,"close":588},{"date":121,"close":574},{"date":1399,"close":510},"2026-05-26",{"date":112,"close":596},{"date":1402,"close":476},"2026-05-28",{"date":103,"close":1404},2.3399999141693115,{"date":1406,"close":510},"2026-06-01",{"date":1408,"close":1409},"2026-06-02",2.319999933242798,{"date":94,"close":1411},2.259999990463257,{"date":1413,"close":633},"2026-06-04",{"date":1415,"close":1416},"2026-06-05",2.3499999046325684,{"date":1418,"close":1419},"2026-06-08",2.359999895095825,{"date":83,"close":496},{"date":75,"close":542},{"date":1423,"close":1424},"2026-06-11",2.549999952316284,{"date":1426,"close":149},"2026-06-12",{"date":1428,"close":1383},"2026-06-15",{"date":66,"close":588},{"date":1431,"close":1404},"2026-06-17",{"date":1433,"close":510},"2026-06-18",{"date":1435,"close":1381},"2026-06-22",{"date":1437,"close":484},"2026-06-23",{"date":1439,"close":1419},"2026-06-24",{"date":1441,"close":1442},"2026-06-25",2.2699999809265137,{"date":46,"close":1444},2.0799999237060547,{"date":1446,"close":1447},"2026-06-29",2.130000114440918,{"date":1449,"close":1450},"2026-06-30",2.0999999046325684,{"date":1452,"close":1453},"2026-07-01",2.059999942779541,{"date":1455,"close":1444},"2026-07-02",{"date":1457,"close":1458},"2026-07-06",2.0899999141693115,{"date":1460,"close":1444},"2026-07-07",{"date":1462,"close":1463},"2026-07-08",2.009999990463257,{"date":1465,"close":1453},"2026-07-09",{"date":1467,"close":1468},"2026-07-10",2.140000104904175,{"date":1470,"close":1447},"2026-07-13",{"date":1472,"close":1444},"2026-07-14",{"date":1474,"close":1468},"2026-07-15",{"date":1476,"close":1453},"2026-07-16",{"date":1478,"close":1479},"2026-07-17",2.0299999713897705,{"date":1481,"close":1463},"2026-07-20",{"date":1483,"close":1484},"2026-07-21",2.0399999618530273,{"date":1486,"close":1487},"2026-07-22",1.9199999570846558,{"date":241,"close":1489},1.8600000143051147,{"count":245,"fetchedAt":1491,"source":236},"2026-07-25T00:13:17.599Z",1784938397528]