[{"data":1,"prerenderedAt":1530},["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-GRND":25,"$fVpeRdfYP6HHdljXA6aj1y4lGdYnsEQK8ZMyDqeHuDzM":26,"ticker-mcap-GRND":207,"ticker-profile-GRND":217,"ticker-earnings-GRND":231,"ticker-congress-GRND":235,"i-lucide:info":1528},{"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":203},{"identity":28,"transactions":33,"sectorSlug":183,"relatedTickers":184},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1820144","Grindr Inc.","Services","GRND",[34,53,64,75,87,95,103,107,112,116,125,131,135,141,145,151,155,161,165,170,172],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"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,"insiderHistory":50},"2026-07-20T00:00:00.000Z","0002034458-26-000006-0","4","Katz Zachary","CLO and Head of Global Affairs","D",15.95,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2034458\u002F000203445826000006\u002F0002034458-26-000006-index.htm",10172,703151,162243.4,"S","2026-07-16","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},18,"2026-07-02T00:00:00.000Z",{"cik":29,"filedAt":52,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":46,"transactionDate":60,"intentLabel":48,"signalQuality":49,"insiderHistory":61},"0002034458-26-000005-0",16.28,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2034458\u002F000203445826000005\u002F0002034458-26-000005-index.htm",12800,713323,208384,"2026-07-01",{"daysSinceLastFiling":62,"isFirstFiling":6,"priorFilingDate":63},2,"2026-06-30T00:00:00.000Z",{"cik":29,"filedAt":63,"filingId":65,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":46,"transactionDate":71,"intentLabel":48,"signalQuality":49,"insiderHistory":72},"0002034458-26-000004-0",14.65,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2034458\u002F000203445826000004\u002F0002034458-26-000004-index.htm",12799,726123,187505.35,"2026-06-29",{"daysSinceLastFiling":73,"isFirstFiling":6,"priorFilingDate":74},8,"2026-06-22T00:00:00.000Z",{"cik":29,"filedAt":76,"filingId":77,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":83,"transactionDate":84,"intentLabel":85,"signalQuality":86},"2026-06-23T00:00:00.000Z","0001828630-26-000006-0","Arison George","CHIEF EXECUTIVE OFFICER","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1828630\u002F000182863026000006\u002F0001828630-26-000006-index.htm",2250000,3620268,"A","2026-06-19","Stock award","non-discretionary",{"cik":29,"filedAt":74,"filingId":88,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":89,"rawFilingUrl":90,"shares":43,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":46,"transactionDate":93,"intentLabel":48,"signalQuality":49,"insiderHistory":94},"0002034458-26-000003-0",13.29,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2034458\u002F000203445826000003\u002F0002034458-26-000003-index.htm",738922,135185.88,"2026-06-17",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"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":98,"ownerTitle":99,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":83,"transactionDate":102,"intentLabel":85,"signalQuality":86},"2026-06-17T22:42:12.000Z","0002141097-26-000002-0","Hanna Fadi","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2141097\u002F000214109726000002\u002F0002141097-26-000002-index.htm",13593,"2026-06-02",{"cik":29,"filedAt":96,"filingId":104,"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":98,"ownerTitle":99,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":100,"shares":105,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":83,"transactionDate":102,"intentLabel":85,"signalQuality":86},"0002141097-26-000002-1",1735,15328,{"cik":29,"filedAt":108,"filingId":109,"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":110,"ownerTitle":99,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":111,"shares":101,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":83,"transactionDate":102,"intentLabel":85,"signalQuality":86},"2026-06-17T22:40:36.000Z","0001524629-26-000005-0","Solomon Robert","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1820144\u002F000152462926000005\u002F0001524629-26-000005-index.htm",{"cik":29,"filedAt":108,"filingId":113,"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":110,"ownerTitle":99,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":111,"shares":114,"sharesOwnedAfter":115,"totalValue":4,"transactionCode":83,"transactionDate":102,"intentLabel":85,"signalQuality":86},"0001524629-26-000005-1",1734,15327,{"cik":29,"filedAt":117,"filingId":118,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":121,"totalValue":4,"transactionCode":122,"transactionDate":123,"intentLabel":124,"signalQuality":86},"2026-06-17T21:43:56.000Z","0001828630-26-000005-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1828630\u002F000182863026000005\u002F0001828630-26-000005-index.htm",175000,1370268,"G","2026-06-16","Gift",{"cik":29,"filedAt":126,"filingId":127,"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":128,"ownerTitle":99,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":129,"shares":101,"sharesOwnedAfter":130,"totalValue":4,"transactionCode":83,"transactionDate":102,"intentLabel":85,"signalQuality":86},"2026-06-04T23:34:16.000Z","0001060571-26-000001-0","GEARON J MICHAEL JR","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1820144\u002F000106057126000001\u002F0001060571-26-000001-index.htm",24108,{"cik":29,"filedAt":126,"filingId":132,"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":128,"ownerTitle":99,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":129,"shares":133,"sharesOwnedAfter":134,"totalValue":4,"transactionCode":83,"transactionDate":102,"intentLabel":85,"signalQuality":86},"0001060571-26-000001-1",2602,26710,{"cik":29,"filedAt":136,"filingId":137,"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":138,"ownerTitle":99,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":139,"shares":101,"sharesOwnedAfter":140,"totalValue":4,"transactionCode":83,"transactionDate":102,"intentLabel":85,"signalQuality":86},"2026-06-04T23:32:53.000Z","0001833678-26-000001-0","Zage George Raymond III","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1833678\u002F000183367826000001\u002F0001833678-26-000001-index.htm",8126876,{"cik":29,"filedAt":136,"filingId":142,"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":138,"ownerTitle":99,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":139,"shares":143,"sharesOwnedAfter":144,"totalValue":4,"transactionCode":83,"transactionDate":102,"intentLabel":85,"signalQuality":86},"0001833678-26-000001-1",867,8127743,{"cik":29,"filedAt":146,"filingId":147,"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":148,"ownerTitle":99,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":149,"shares":101,"sharesOwnedAfter":150,"totalValue":4,"transactionCode":83,"transactionDate":102,"intentLabel":85,"signalQuality":86},"2026-06-04T23:31:40.000Z","0001954239-26-000001-0","Baer Daniel Brooks","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1954239\u002F000195423926000001\u002F0001954239-26-000001-index.htm",46207,{"cik":29,"filedAt":146,"filingId":152,"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":148,"ownerTitle":99,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":149,"shares":153,"sharesOwnedAfter":154,"totalValue":4,"transactionCode":83,"transactionDate":102,"intentLabel":85,"signalQuality":86},"0001954239-26-000001-1",5205,51412,{"cik":29,"filedAt":156,"filingId":157,"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":158,"ownerTitle":99,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":159,"shares":101,"sharesOwnedAfter":160,"totalValue":4,"transactionCode":83,"transactionDate":102,"intentLabel":85,"signalQuality":86},"2026-06-04T23:30:18.000Z","0001524314-26-000001-0","Cohen Chad M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1820144\u002F000152431426000001\u002F0001524314-26-000001-index.htm",24547,{"cik":29,"filedAt":156,"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":158,"ownerTitle":99,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":159,"shares":163,"sharesOwnedAfter":164,"totalValue":4,"transactionCode":83,"transactionDate":102,"intentLabel":85,"signalQuality":86},"0001524314-26-000001-1",4049,28596,{"cik":29,"filedAt":166,"filingId":167,"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":168,"ownerTitle":99,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":169,"shares":101,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":83,"transactionDate":102,"intentLabel":85,"signalQuality":86},"2026-06-04T21:52:08.000Z","0001329958-26-000013-0","Gersh Lisa","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1820144\u002F000132995826000013\u002F0001329958-26-000013-index.htm",{"cik":29,"filedAt":166,"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":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":168,"ownerTitle":99,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":169,"shares":114,"sharesOwnedAfter":115,"totalValue":4,"transactionCode":83,"transactionDate":102,"intentLabel":85,"signalQuality":86},"0001329958-26-000013-1",{"cik":29,"filedAt":173,"filingId":174,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":175,"ownerTitle":99,"ownershipType":40,"pricePerShare":176,"rawFilingUrl":177,"shares":178,"sharesOwnedAfter":179,"totalValue":180,"transactionCode":46,"transactionDate":181,"intentLabel":48,"signalQuality":49,"insiderHistory":182},"2026-06-03T00:00:00.000Z","0001768514-26-000006-0","Richardson Nathan",12.59,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1768514\u002F000176851426000006\u002F0001768514-26-000006-index.htm",1500,6833,18885,"2026-06-01",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"services",[185,188,191,194,197,200],{"ticker":186,"issuerName":187},"APP","AppLovin Corp",{"ticker":189,"issuerName":190},"SE","Sea Ltd",{"ticker":192,"issuerName":193},"UBER","Uber Technologies, Inc",{"ticker":195,"issuerName":196},"DASH","DoorDash, Inc.",{"ticker":198,"issuerName":199},"NFLX","NETFLIX INC",{"ticker":201,"issuerName":202},"GOOGL","Alphabet Inc.",{"count":204,"fetchedAt":205,"source":206},21,"2026-07-21T08:05:35.280Z","sqlite",{"data":208,"meta":214},{"value":209,"quality":210,"closeDate":211,"ageDays":212,"sharesAsOf":213},2712098449.698248,"fresh","2026-07-17",4,"2026-05-06",{"count":215,"fetchedAt":216,"source":206},1,"2026-07-21T08:05:35.282Z",{"data":218,"meta":230},{"ticker":32,"ceo":219,"industry":220,"fullTimeEmployees":221,"ipoDate":222,"country":223,"state":224,"city":225,"website":226,"exchangeShort":25,"marketCap":25,"beta":227,"range52w":228,"fetchedAt":229},"George Arison","Software - Application",142,"2021-01-14","US","CA","West Hollywood","https:\u002F\u002Fwww.grindr.com",0.275,"9.732-23.75","2026-06-05T05:00:24.546Z",{"count":215,"fetchedAt":216,"source":206},{"data":232,"meta":234},{"ticker":32,"points":233},[],{"count":215,"fetchedAt":216,"source":206},{"data":236,"meta":1526},{"congressTrades":237,"insiderTrades":238,"priceHistory":260,"ticker":32},[],[239,240,241,242,243,244,245,246,247,248,249,250,251,252,253,254,255,256,257,258,259],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"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":52,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":46,"transactionDate":60},{"cik":29,"filedAt":63,"filingId":65,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":46,"transactionDate":71},{"cik":29,"filedAt":76,"filingId":77,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":83,"transactionDate":84},{"cik":29,"filedAt":74,"filingId":88,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":89,"rawFilingUrl":90,"shares":43,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":46,"transactionDate":93},{"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":98,"ownerTitle":99,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":83,"transactionDate":102},{"cik":29,"filedAt":96,"filingId":104,"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":98,"ownerTitle":99,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":100,"shares":105,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":83,"transactionDate":102},{"cik":29,"filedAt":108,"filingId":109,"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":110,"ownerTitle":99,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":111,"shares":101,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":83,"transactionDate":102},{"cik":29,"filedAt":108,"filingId":113,"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":110,"ownerTitle":99,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":111,"shares":114,"sharesOwnedAfter":115,"totalValue":4,"transactionCode":83,"transactionDate":102},{"cik":29,"filedAt":117,"filingId":118,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":121,"totalValue":4,"transactionCode":122,"transactionDate":123},{"cik":29,"filedAt":126,"filingId":127,"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":128,"ownerTitle":99,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":129,"shares":101,"sharesOwnedAfter":130,"totalValue":4,"transactionCode":83,"transactionDate":102},{"cik":29,"filedAt":126,"filingId":132,"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":128,"ownerTitle":99,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":129,"shares":133,"sharesOwnedAfter":134,"totalValue":4,"transactionCode":83,"transactionDate":102},{"cik":29,"filedAt":136,"filingId":137,"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":138,"ownerTitle":99,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":139,"shares":101,"sharesOwnedAfter":140,"totalValue":4,"transactionCode":83,"transactionDate":102},{"cik":29,"filedAt":136,"filingId":142,"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":138,"ownerTitle":99,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":139,"shares":143,"sharesOwnedAfter":144,"totalValue":4,"transactionCode":83,"transactionDate":102},{"cik":29,"filedAt":146,"filingId":147,"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":148,"ownerTitle":99,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":149,"shares":101,"sharesOwnedAfter":150,"totalValue":4,"transactionCode":83,"transactionDate":102},{"cik":29,"filedAt":146,"filingId":152,"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":148,"ownerTitle":99,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":149,"shares":153,"sharesOwnedAfter":154,"totalValue":4,"transactionCode":83,"transactionDate":102},{"cik":29,"filedAt":156,"filingId":157,"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":158,"ownerTitle":99,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":159,"shares":101,"sharesOwnedAfter":160,"totalValue":4,"transactionCode":83,"transactionDate":102},{"cik":29,"filedAt":156,"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":158,"ownerTitle":99,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":159,"shares":163,"sharesOwnedAfter":164,"totalValue":4,"transactionCode":83,"transactionDate":102},{"cik":29,"filedAt":166,"filingId":167,"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":168,"ownerTitle":99,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":169,"shares":101,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":83,"transactionDate":102},{"cik":29,"filedAt":166,"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":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":168,"ownerTitle":99,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":169,"shares":114,"sharesOwnedAfter":115,"totalValue":4,"transactionCode":83,"transactionDate":102},{"cik":29,"filedAt":173,"filingId":174,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":175,"ownerTitle":99,"ownershipType":40,"pricePerShare":176,"rawFilingUrl":177,"shares":178,"sharesOwnedAfter":179,"totalValue":180,"transactionCode":46,"transactionDate":181},[261,264,267,269,272,275,278,281,284,287,289,291,294,296,299,301,304,307,310,313,315,317,319,321,324,326,328,330,333,336,338,341,343,345,347,350,353,356,359,362,364,366,368,370,372,375,377,379,381,383,385,387,390,393,396,398,401,404,406,409,412,415,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,562,564,566,569,572,574,576,579,581,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,642,645,648,650,653,656,658,660,663,666,669,671,673,676,679,682,685,688,691,694,697,700,703,706,708,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,811,814,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,893,896,899,902,905,908,911,914,916,919,922,925,928,931,934,937,940,942,945,948,950,953,956,959,962,965,968,971,974,977,980,983,986,989,991,994,997,1000,1003,1006,1009,1012,1015,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1076,1079,1082,1085,1088,1091,1094,1097,1100,1102,1105,1108,1111,1114,1117,1119,1122,1125,1128,1131,1133,1136,1138,1141,1144,1147,1150,1152,1155,1157,1159,1161,1164,1166,1169,1171,1174,1177,1180,1183,1186,1188,1191,1194,1196,1199,1202,1205,1207,1210,1213,1216,1218,1221,1224,1226,1229,1232,1235,1237,1240,1242,1244,1247,1250,1253,1256,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1287,1289,1292,1294,1296,1299,1302,1305,1308,1310,1313,1315,1318,1321,1324,1327,1329,1332,1335,1338,1341,1343,1346,1348,1351,1354,1357,1359,1362,1364,1366,1368,1370,1372,1375,1378,1380,1383,1386,1389,1391,1394,1397,1400,1403,1404,1406,1408,1411,1414,1417,1420,1423,1425,1428,1431,1433,1436,1439,1441,1444,1447,1449,1450,1453,1456,1458,1461,1463,1465,1468,1471,1474,1475,1476,1479,1481,1484,1487,1490,1493,1495,1498,1499,1502,1505,1508,1511,1514,1516,1519,1521,1523,1524],{"date":262,"close":263},"2021-07-23",10.010000228881836,{"date":265,"close":266},"2021-07-30",10.039999961853027,{"date":268,"close":266},"2021-08-06",{"date":270,"close":271},"2021-08-13",10.09000015258789,{"date":273,"close":274},"2021-08-20",10.029999732971191,{"date":276,"close":277},"2021-08-27",10.069999694824219,{"date":279,"close":280},"2021-09-03",10.100000381469727,{"date":282,"close":283},"2021-09-10",10.107999801635742,{"date":285,"close":286},"2021-09-17",10.140000343322754,{"date":288,"close":280},"2021-09-24",{"date":290,"close":286},"2021-10-01",{"date":292,"close":293},"2021-10-08",10.119999885559082,{"date":295,"close":293},"2021-10-15",{"date":297,"close":298},"2021-10-22",10.118000030517578,{"date":300,"close":286},"2021-10-29",{"date":302,"close":303},"2021-11-05",10.15999984741211,{"date":305,"close":306},"2021-11-12",10.180000305175781,{"date":308,"close":309},"2021-11-19",10.109999656677246,{"date":311,"close":312},"2021-11-26",10.149999618530273,{"date":314,"close":293},"2021-12-03",{"date":316,"close":293},"2021-12-10",{"date":318,"close":293},"2021-12-17",{"date":320,"close":293},"2021-12-23",{"date":322,"close":323},"2021-12-31",10.133000373840332,{"date":325,"close":303},"2022-01-07",{"date":327,"close":312},"2022-01-14",{"date":329,"close":312},"2022-01-21",{"date":331,"close":332},"2022-01-28",10.199999809265137,{"date":334,"close":335},"2022-02-04",10.1899995803833,{"date":337,"close":332},"2022-02-11",{"date":339,"close":340},"2022-02-18",10.210000038146973,{"date":342,"close":332},"2022-02-25",{"date":344,"close":306},"2022-03-04",{"date":346,"close":306},"2022-03-11",{"date":348,"close":349},"2022-03-18",10.229999542236328,{"date":351,"close":352},"2022-03-25",10.279999732971191,{"date":354,"close":355},"2022-04-01",10.239999771118164,{"date":357,"close":358},"2022-04-08",10.260000228881836,{"date":360,"close":361},"2022-04-14",10.25,{"date":363,"close":361},"2022-04-22",{"date":365,"close":358},"2022-04-29",{"date":367,"close":361},"2022-05-06",{"date":369,"close":349},"2022-05-13",{"date":371,"close":355},"2022-05-20",{"date":373,"close":374},"2022-05-27",10.270000457763672,{"date":376,"close":355},"2022-06-03",{"date":378,"close":358},"2022-06-10",{"date":380,"close":355},"2022-06-17",{"date":382,"close":361},"2022-06-24",{"date":384,"close":358},"2022-07-01",{"date":386,"close":352},"2022-07-08",{"date":388,"close":389},"2022-07-15",10.289999961853027,{"date":391,"close":392},"2022-07-22",10.300000190734863,{"date":394,"close":395},"2022-07-29",10.319999694824219,{"date":397,"close":395},"2022-08-05",{"date":399,"close":400},"2022-08-12",10.329999923706055,{"date":402,"close":403},"2022-08-19",10.34000015258789,{"date":405,"close":403},"2022-08-26",{"date":407,"close":408},"2022-09-02",10.369999885559082,{"date":410,"close":411},"2022-09-09",10.359999656677246,{"date":413,"close":414},"2022-09-16",10.364999771118164,{"date":416,"close":411},"2022-09-23",{"date":418,"close":419},"2022-09-30",10.380000114440918,{"date":421,"close":422},"2022-10-07",10.390000343322754,{"date":424,"close":425},"2022-10-14",10.399999618530273,{"date":427,"close":428},"2022-10-21",10.430000305175781,{"date":430,"close":431},"2022-10-28",10.4399995803833,{"date":433,"close":434},"2022-11-04",10.454999923706055,{"date":436,"close":437},"2022-11-11",10.510000228881836,{"date":439,"close":440},"2022-11-18",36.5,{"date":442,"close":443},"2022-11-25",9.550000190734863,{"date":445,"close":446},"2022-12-02",6.300000190734863,{"date":448,"close":449},"2022-12-09",6.119999885559082,{"date":451,"close":452},"2022-12-16",5.71999979019165,{"date":454,"close":455},"2022-12-23",5.139999866485596,{"date":457,"close":458},"2022-12-30",4.650000095367432,{"date":460,"close":461},"2023-01-06",5.199999809265137,{"date":463,"close":464},"2023-01-13",5.639999866485596,{"date":466,"close":467},"2023-01-20",5.380000114440918,{"date":469,"close":470},"2023-01-27",5.409999847412109,{"date":472,"close":473},"2023-02-03",5.96999979019165,{"date":475,"close":476},"2023-02-10",5.909999847412109,{"date":478,"close":479},"2023-02-17",6.039999961853027,{"date":481,"close":482},"2023-02-24",6.199999809265137,{"date":484,"close":485},"2023-03-03",6.599999904632568,{"date":487,"close":488},"2023-03-10",6.28000020980835,{"date":490,"close":491},"2023-03-17",5.960000038146973,{"date":493,"close":494},"2023-03-24",6.150000095367432,{"date":496,"close":497},"2023-03-31",6.21999979019165,{"date":499,"close":500},"2023-04-06",6.320000171661377,{"date":502,"close":503},"2023-04-14",6.269999980926514,{"date":505,"close":506},"2023-04-21",6.480000019073486,{"date":508,"close":509},"2023-04-28",6.329999923706055,{"date":511,"close":488},"2023-05-05",{"date":513,"close":514},"2023-05-12",6.340000152587891,{"date":516,"close":517},"2023-05-19",5.940000057220459,{"date":519,"close":520},"2023-05-26",5.980000019073486,{"date":522,"close":523},"2023-06-02",6,{"date":525,"close":526},"2023-06-09",6.110000133514404,{"date":528,"close":529},"2023-06-16",5.869999885559082,{"date":531,"close":532},"2023-06-23",5.619999885559082,{"date":534,"close":535},"2023-06-30",5.53000020980835,{"date":537,"close":538},"2023-07-07",5.519999980926514,{"date":540,"close":541},"2023-07-14",5.670000076293945,{"date":543,"close":544},"2023-07-21",5.460000038146973,{"date":546,"close":547},"2023-07-28",5.880000114440918,{"date":549,"close":550},"2023-08-04",5.659999847412109,{"date":552,"close":553},"2023-08-11",4.71999979019165,{"date":555,"close":556},"2023-08-18",5.21999979019165,{"date":558,"close":559},"2023-08-25",5.289999961853027,{"date":561,"close":455},"2023-09-01",{"date":563,"close":547},"2023-09-08",{"date":565,"close":514},"2023-09-15",{"date":567,"close":568},"2023-09-22",5.699999809265137,{"date":570,"close":571},"2023-09-29",5.75,{"date":573,"close":517},"2023-10-06",{"date":575,"close":547},"2023-10-13",{"date":577,"close":578},"2023-10-20",5.849999904632568,{"date":580,"close":529},"2023-10-27",{"date":582,"close":529},"2023-11-03",{"date":584,"close":585},"2023-11-10",5.809999942779541,{"date":587,"close":588},"2023-11-17",6.710000038146973,{"date":590,"close":591},"2023-11-24",6.699999809265137,{"date":593,"close":594},"2023-12-01",7.190000057220459,{"date":596,"close":597},"2023-12-08",7.800000190734863,{"date":599,"close":600},"2023-12-15",8.149999618530273,{"date":602,"close":603},"2023-12-22",8.460000038146973,{"date":605,"close":606},"2023-12-29",8.779999732971191,{"date":608,"close":609},"2024-01-05",8.300000190734863,{"date":611,"close":612},"2024-01-12",8.720000267028809,{"date":614,"close":615},"2024-01-19",8.640000343322754,{"date":617,"close":618},"2024-01-26",9,{"date":620,"close":621},"2024-02-02",8.619999885559082,{"date":623,"close":624},"2024-02-09",8.229999542236328,{"date":626,"close":627},"2024-02-16",8.529999732971191,{"date":629,"close":630},"2024-02-23",8.579999923706055,{"date":632,"close":633},"2024-03-01",8.09000015258789,{"date":635,"close":636},"2024-03-08",9.350000381469727,{"date":638,"close":639},"2024-03-15",9.989999771118164,{"date":641,"close":419},"2024-03-22",{"date":643,"close":644},"2024-03-28",10.130000114440918,{"date":646,"close":647},"2024-04-05",10.420000076293945,{"date":649,"close":355},"2024-04-12",{"date":651,"close":652},"2024-04-19",9.779999732971191,{"date":654,"close":655},"2024-04-26",9.890000343322754,{"date":657,"close":389},"2024-05-03",{"date":659,"close":286},"2024-05-10",{"date":661,"close":662},"2024-05-17",9.479999542236328,{"date":664,"close":665},"2024-05-24",9.369999885559082,{"date":667,"close":668},"2024-05-31",9.5,{"date":670,"close":662},"2024-06-07",{"date":672,"close":312},"2024-06-14",{"date":674,"close":675},"2024-06-21",9.630000114440918,{"date":677,"close":678},"2024-06-28",12.239999771118164,{"date":680,"close":681},"2024-07-05",11.970000267028809,{"date":683,"close":684},"2024-07-12",12.100000381469727,{"date":686,"close":687},"2024-07-19",11.579999923706055,{"date":689,"close":690},"2024-07-26",11.4399995803833,{"date":692,"close":693},"2024-08-02",11.050000190734863,{"date":695,"close":696},"2024-08-09",11.609999656677246,{"date":698,"close":699},"2024-08-16",11.850000381469727,{"date":701,"close":702},"2024-08-23",12.430000305175781,{"date":704,"close":705},"2024-08-30",12.029999732971191,{"date":707,"close":696},"2024-09-06",{"date":709,"close":705},"2024-09-13",{"date":711,"close":712},"2024-09-20",11.960000038146973,{"date":714,"close":715},"2024-09-27",12.050000190734863,{"date":717,"close":718},"2024-10-04",11.720000267028809,{"date":720,"close":721},"2024-10-11",12.65999984741211,{"date":723,"close":724},"2024-10-18",12.479999542236328,{"date":726,"close":727},"2024-10-25",13.130000114440918,{"date":729,"close":730},"2024-11-01",13.359999656677246,{"date":732,"close":733},"2024-11-08",15,{"date":735,"close":736},"2024-11-15",14.149999618530273,{"date":738,"close":739},"2024-11-22",15.050000190734863,{"date":741,"close":742},"2024-11-29",15.09000015258789,{"date":744,"close":745},"2024-12-06",15.9399995803833,{"date":747,"close":748},"2024-12-13",15.739999771118164,{"date":750,"close":751},"2024-12-20",17.309999465942383,{"date":753,"close":754},"2024-12-27",17.920000076293945,{"date":756,"close":757},"2025-01-03",17.959999084472656,{"date":759,"close":760},"2025-01-10",16.739999771118164,{"date":762,"close":763},"2025-01-17",17.06999969482422,{"date":765,"close":766},"2025-01-24",18.079999923706055,{"date":768,"close":769},"2025-01-31",17.84000015258789,{"date":771,"close":772},"2025-02-07",18.1299991607666,{"date":774,"close":775},"2025-02-14",18.260000228881836,{"date":777,"close":778},"2025-02-21",17.979999542236328,{"date":780,"close":781},"2025-02-28",18.350000381469727,{"date":783,"close":784},"2025-03-07",15.140000343322754,{"date":786,"close":787},"2025-03-14",16.940000534057617,{"date":789,"close":790},"2025-03-21",17.34000015258789,{"date":792,"close":793},"2025-03-28",17.729999542236328,{"date":795,"close":796},"2025-04-04",17.170000076293945,{"date":798,"close":799},"2025-04-11",18.09000015258789,{"date":801,"close":802},"2025-04-17",19.579999923706055,{"date":804,"close":805},"2025-04-25",21.06999969482422,{"date":807,"close":808},"2025-05-02",23.149999618530273,{"date":810,"close":5},"2025-05-09",{"date":812,"close":813},"2025-05-16",23.5,{"date":815,"close":5},"2025-05-23",{"date":817,"close":818},"2025-05-30",24.420000076293945,{"date":820,"close":821},"2025-06-06",23.34000015258789,{"date":823,"close":824},"2025-06-13",23.010000228881836,{"date":826,"close":827},"2025-06-20",22.59000015258789,{"date":829,"close":830},"2025-06-27",22.190000534057617,{"date":832,"close":833},"2025-07-03",22.530000686645508,{"date":835,"close":836},"2025-07-11",21.170000076293945,{"date":838,"close":839},"2025-07-16",21.190000534057617,{"date":841,"close":842},"2025-07-17",19.940000534057617,{"date":844,"close":845},"2025-07-18",19.90999984741211,{"date":847,"close":848},"2025-07-21",19.8700008392334,{"date":850,"close":851},"2025-07-22",19.530000686645508,{"date":853,"close":854},"2025-07-23",19.15999984741211,{"date":856,"close":857},"2025-07-24",19.149999618530273,{"date":859,"close":860},"2025-07-25",18.290000915527344,{"date":862,"close":863},"2025-07-28",17.850000381469727,{"date":865,"close":866},"2025-07-29",17.639999389648438,{"date":868,"close":869},"2025-07-30",17.8700008392334,{"date":871,"close":872},"2025-07-31",17.479999542236328,{"date":874,"close":875},"2025-08-01",17.360000610351562,{"date":877,"close":878},"2025-08-04",17.760000228881836,{"date":880,"close":881},"2025-08-05",17.770000457763672,{"date":883,"close":884},"2025-08-06",18.639999389648438,{"date":886,"close":887},"2025-08-07",17.889999389648438,{"date":889,"close":890},"2025-08-08",15.6899995803833,{"date":892,"close":787},"2025-08-11",{"date":894,"close":895},"2025-08-12",16.440000534057617,{"date":897,"close":898},"2025-08-13",16.270000457763672,{"date":900,"close":901},"2025-08-14",16.329999923706055,{"date":903,"close":904},"2025-08-15",16.56999969482422,{"date":906,"close":907},"2025-08-18",16.649999618530273,{"date":909,"close":910},"2025-08-19",15.970000267028809,{"date":912,"close":913},"2025-08-20",15.779999732971191,{"date":915,"close":748},"2025-08-21",{"date":917,"close":918},"2025-08-22",15.789999961853027,{"date":920,"close":921},"2025-08-25",15.609999656677246,{"date":923,"close":924},"2025-08-26",15.880000114440918,{"date":926,"close":927},"2025-08-27",15.569999694824219,{"date":929,"close":930},"2025-08-28",15.699999809265137,{"date":932,"close":933},"2025-08-29",15.640000343322754,{"date":935,"close":936},"2025-09-02",15.289999961853027,{"date":938,"close":939},"2025-09-03",15.109999656677246,{"date":941,"close":939},"2025-09-04",{"date":943,"close":944},"2025-09-05",15.300000190734863,{"date":946,"close":947},"2025-09-08",15.680000305175781,{"date":949,"close":933},"2025-09-09",{"date":951,"close":952},"2025-09-10",15.4399995803833,{"date":954,"close":955},"2025-09-11",16.010000228881836,{"date":957,"close":958},"2025-09-12",16.06999969482422,{"date":960,"close":961},"2025-09-15",15.460000038146973,{"date":963,"close":964},"2025-09-16",15.729999542236328,{"date":966,"close":967},"2025-09-17",15.539999961853027,{"date":969,"close":970},"2025-09-18",15.859999656677246,{"date":972,"close":973},"2025-09-19",15.989999771118164,{"date":975,"close":976},"2025-09-22",16.110000610351562,{"date":978,"close":979},"2025-09-23",16.040000915527344,{"date":981,"close":982},"2025-09-24",15.949999809265137,{"date":984,"close":985},"2025-09-25",15.760000228881836,{"date":987,"close":988},"2025-09-26",15.720000267028809,{"date":990,"close":964},"2025-09-29",{"date":992,"close":993},"2025-09-30",15.020000457763672,{"date":995,"close":996},"2025-10-01",14.880000114440918,{"date":998,"close":999},"2025-10-02",14.760000228881836,{"date":1001,"close":1002},"2025-10-03",14.140000343322754,{"date":1004,"close":1005},"2025-10-06",14.100000381469727,{"date":1007,"close":1008},"2025-10-07",13.729999542236328,{"date":1010,"close":1011},"2025-10-08",13.149999618530273,{"date":1013,"close":1014},"2025-10-09",12.34000015258789,{"date":1016,"close":712},"2025-10-10",{"date":1018,"close":1019},"2025-10-13",13.239999771118164,{"date":1021,"close":1022},"2025-10-14",12.739999771118164,{"date":1024,"close":1025},"2025-10-15",12.720000267028809,{"date":1027,"close":1028},"2025-10-16",12.729999542236328,{"date":1030,"close":1031},"2025-10-17",12.960000038146973,{"date":1033,"close":1034},"2025-10-20",12.850000381469727,{"date":1036,"close":1037},"2025-10-21",13.170000076293945,{"date":1039,"close":1040},"2025-10-22",12.789999961853027,{"date":1042,"close":1043},"2025-10-23",12.670000076293945,{"date":1045,"close":1046},"2025-10-24",15.0600004196167,{"date":1048,"close":1049},"2025-10-27",14.319999694824219,{"date":1051,"close":1052},"2025-10-28",14.050000190734863,{"date":1054,"close":1055},"2025-10-29",14.859999656677246,{"date":1057,"close":1058},"2025-10-30",13.890000343322754,{"date":1060,"close":1061},"2025-10-31",13.859999656677246,{"date":1063,"close":1064},"2025-11-03",13.699999809265137,{"date":1066,"close":1067},"2025-11-04",13.199999809265137,{"date":1069,"close":1070},"2025-11-05",13.1899995803833,{"date":1072,"close":1073},"2025-11-06",13.59000015258789,{"date":1075,"close":742},"2025-11-07",{"date":1077,"close":1078},"2025-11-10",15.170000076293945,{"date":1080,"close":1081},"2025-11-11",15.100000381469727,{"date":1083,"close":1084},"2025-11-12",14.779999732971191,{"date":1086,"close":1087},"2025-11-13",14.380000114440918,{"date":1089,"close":1090},"2025-11-14",14.010000228881836,{"date":1092,"close":1093},"2025-11-17",13.869999885559082,{"date":1095,"close":1096},"2025-11-18",13.9399995803833,{"date":1098,"close":1099},"2025-11-19",13.8100004196167,{"date":1101,"close":1008},"2025-11-20",{"date":1103,"close":1104},"2025-11-21",13.84000015258789,{"date":1106,"close":1107},"2025-11-24",12.15999984741211,{"date":1109,"close":1110},"2025-11-25",12.609999656677246,{"date":1112,"close":1113},"2025-11-26",12.9399995803833,{"date":1115,"close":1116},"2025-11-28",12.829999923706055,{"date":1118,"close":1034},"2025-12-01",{"date":1120,"close":1121},"2025-12-02",13,{"date":1123,"close":1124},"2025-12-03",13.510000228881836,{"date":1126,"close":1127},"2025-12-04",13.630000114440918,{"date":1129,"close":1130},"2025-12-05",13.489999771118164,{"date":1132,"close":1124},"2025-12-08",{"date":1134,"close":1135},"2025-12-09",13.420000076293945,{"date":1137,"close":1064},"2025-12-10",{"date":1139,"close":1140},"2025-12-11",13.800000190734863,{"date":1142,"close":1143},"2025-12-12",13.279999732971191,{"date":1145,"close":1146},"2025-12-15",13.079999923706055,{"date":1148,"close":1149},"2025-12-16",13.380000114440918,{"date":1151,"close":1073},"2025-12-17",{"date":1153,"close":1154},"2025-12-18",13.6899995803833,{"date":1156,"close":1058},"2025-12-19",{"date":1158,"close":1058},"2025-12-22",{"date":1160,"close":1099},"2025-12-23",{"date":1162,"close":1163},"2025-12-24",13.640000343322754,{"date":1165,"close":1130},"2025-12-26",{"date":1167,"close":1168},"2025-12-29",13.40999984741211,{"date":1170,"close":1168},"2025-12-30",{"date":1172,"close":1173},"2025-12-31",13.539999961853027,{"date":1175,"close":1176},"2026-01-02",13.3100004196167,{"date":1178,"close":1179},"2026-01-05",13.270000457763672,{"date":1181,"close":1182},"2026-01-06",13.15999984741211,{"date":1184,"close":1185},"2026-01-07",13.229999542236328,{"date":1187,"close":1067},"2026-01-08",{"date":1189,"close":1190},"2026-01-09",13.220000267028809,{"date":1192,"close":1193},"2026-01-12",13.119999885559082,{"date":1195,"close":1182},"2026-01-13",{"date":1197,"close":1198},"2026-01-14",12.699999809265137,{"date":1200,"close":1201},"2026-01-15",12.420000076293945,{"date":1203,"close":1204},"2026-01-16",12.140000343322754,{"date":1206,"close":715},"2026-01-20",{"date":1208,"close":1209},"2026-01-21",11.9399995803833,{"date":1211,"close":1212},"2026-01-22",11.979999542236328,{"date":1214,"close":1215},"2026-01-23",11.949999809265137,{"date":1217,"close":681},"2026-01-26",{"date":1219,"close":1220},"2026-01-27",11.729999542236328,{"date":1222,"close":1223},"2026-01-28",11.619999885559082,{"date":1225,"close":687},"2026-01-29",{"date":1227,"close":1228},"2026-01-30",11.319999694824219,{"date":1230,"close":1231},"2026-02-02",11,{"date":1233,"close":1234},"2026-02-03",10.489999771118164,{"date":1236,"close":392},"2026-02-04",{"date":1238,"close":1239},"2026-02-05",9.920000076293945,{"date":1241,"close":349},"2026-02-06",{"date":1243,"close":437},"2026-02-09",{"date":1245,"close":1246},"2026-02-10",10.760000228881836,{"date":1248,"close":1249},"2026-02-11",10.350000381469727,{"date":1251,"close":1252},"2026-02-12",9.850000381469727,{"date":1254,"close":1255},"2026-02-13",10.079999923706055,{"date":1257,"close":647},"2026-02-17",{"date":1259,"close":1260},"2026-02-18",10.720000267028809,{"date":1262,"close":1263},"2026-02-19",10.880000114440918,{"date":1265,"close":1266},"2026-02-20",11.239999771118164,{"date":1268,"close":1269},"2026-02-23",11.260000228881836,{"date":1271,"close":1272},"2026-02-24",11.25,{"date":1274,"close":1275},"2026-02-25",11.180000305175781,{"date":1277,"close":1278},"2026-02-26",11.710000038146973,{"date":1280,"close":1281},"2026-02-27",11.380000114440918,{"date":1283,"close":1284},"2026-03-02",11.510000228881836,{"date":1286,"close":1228},"2026-03-03",{"date":1288,"close":1266},"2026-03-04",{"date":1290,"close":1291},"2026-03-05",11.630000114440918,{"date":1293,"close":696},"2026-03-06",{"date":1295,"close":1212},"2026-03-09",{"date":1297,"close":1298},"2026-03-10",11.90999984741211,{"date":1300,"close":1301},"2026-03-11",12.210000038146973,{"date":1303,"close":1304},"2026-03-12",12.170000076293945,{"date":1306,"close":1307},"2026-03-13",11.930000305175781,{"date":1309,"close":1014},"2026-03-16",{"date":1311,"close":1312},"2026-03-17",12.470000267028809,{"date":1314,"close":724},"2026-03-18",{"date":1316,"close":1317},"2026-03-19",12.520000457763672,{"date":1319,"close":1320},"2026-03-20",12.550000190734863,{"date":1322,"close":1323},"2026-03-23",12.640000343322754,{"date":1325,"close":1326},"2026-03-24",12.079999923706055,{"date":1328,"close":1201},"2026-03-25",{"date":1330,"close":1331},"2026-03-26",12.59000015258789,{"date":1333,"close":1334},"2026-03-27",12.4399995803833,{"date":1336,"close":1337},"2026-03-30",12.329999923706055,{"date":1339,"close":1340},"2026-03-31",12.09000015258789,{"date":1342,"close":1215},"2026-04-01",{"date":1344,"close":1345},"2026-04-02",12.149999618530273,{"date":1347,"close":681},"2026-04-06",{"date":1349,"close":1350},"2026-04-07",12.289999961853027,{"date":1352,"close":1353},"2026-04-08",12.260000228881836,{"date":1355,"close":1356},"2026-04-09",11.989999771118164,{"date":1358,"close":1326},"2026-04-10",{"date":1360,"close":1361},"2026-04-13",12.680000305175781,{"date":1363,"close":1323},"2026-04-14",{"date":1365,"close":1113},"2026-04-15",{"date":1367,"close":1113},"2026-04-16",{"date":1369,"close":1070},"2026-04-17",{"date":1371,"close":730},"2026-04-20",{"date":1373,"close":1374},"2026-04-21",13.289999961853027,{"date":1376,"close":1377},"2026-04-22",13.449999809265137,{"date":1379,"close":1146},"2026-04-23",{"date":1381,"close":1382},"2026-04-24",13.479999542236328,{"date":1384,"close":1385},"2026-04-27",13.550000190734863,{"date":1387,"close":1388},"2026-04-28",13.4399995803833,{"date":1390,"close":1374},"2026-04-29",{"date":1392,"close":1393},"2026-04-30",13.369999885559082,{"date":1395,"close":1396},"2026-05-01",13.779999732971191,{"date":1398,"close":1399},"2026-05-04",13.649999618530273,{"date":1401,"close":1402},"2026-05-05",13.789999961853027,{"date":213,"close":1130},{"date":1405,"close":1099},"2026-05-07",{"date":1407,"close":742},"2026-05-08",{"date":1409,"close":1410},"2026-05-11",14.529999732971191,{"date":1412,"close":1413},"2026-05-12",14.09000015258789,{"date":1415,"close":1416},"2026-05-13",14.609999656677246,{"date":1418,"close":1419},"2026-05-14",13.850000381469727,{"date":1421,"close":1422},"2026-05-15",13.399999618530273,{"date":1424,"close":1064},"2026-05-18",{"date":1426,"close":1427},"2026-05-19",13.09000015258789,{"date":1429,"close":1430},"2026-05-20",13.109999656677246,{"date":1432,"close":1116},"2026-05-21",{"date":1434,"close":1435},"2026-05-22",12.949999809265137,{"date":1437,"close":1438},"2026-05-26",12.8100004196167,{"date":1440,"close":1028},"2026-05-27",{"date":1442,"close":1443},"2026-05-28",12.899999618530273,{"date":1445,"close":1446},"2026-05-29",12.5,{"date":181,"close":1448},12.619999885559082,{"date":102,"close":1278},{"date":1451,"close":1452},"2026-06-03",10.899999618530273,{"date":1454,"close":1455},"2026-06-04",10.699999809265137,{"date":1457,"close":1452},"2026-06-05",{"date":1459,"close":1460},"2026-06-08",11.039999961853027,{"date":1462,"close":1281},"2026-06-09",{"date":1464,"close":687},"2026-06-10",{"date":1466,"close":1467},"2026-06-11",11.470000267028809,{"date":1469,"close":1470},"2026-06-12",11.640000343322754,{"date":1472,"close":1473},"2026-06-15",12.630000114440918,{"date":123,"close":730},{"date":93,"close":1143},{"date":1477,"close":1478},"2026-06-18",13.350000381469727,{"date":1480,"close":1011},"2026-06-22",{"date":1482,"close":1483},"2026-06-23",13.140000343322754,{"date":1485,"close":1486},"2026-06-24",13.180000305175781,{"date":1488,"close":1489},"2026-06-25",13.5600004196167,{"date":1491,"close":1492},"2026-06-26",14.34000015258789,{"date":71,"close":1494},14.4399995803833,{"date":1496,"close":1497},"2026-06-30",14.369999885559082,{"date":60,"close":890},{"date":1500,"close":1501},"2026-07-02",16.059999465942383,{"date":1503,"close":1504},"2026-07-06",15.920000076293945,{"date":1506,"close":1507},"2026-07-07",15.59000015258789,{"date":1509,"close":1510},"2026-07-08",16.020000457763672,{"date":1512,"close":1513},"2026-07-09",16,{"date":1515,"close":890},"2026-07-10",{"date":1517,"close":1518},"2026-07-13",15.649999618530273,{"date":1520,"close":933},"2026-07-14",{"date":1522,"close":913},"2026-07-15",{"date":47,"close":985},{"date":211,"close":1525},15.260000228881836,{"count":215,"fetchedAt":1527,"source":206},"2026-07-21T08:05:35.286Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1529},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",1784621135252]