[{"data":1,"prerenderedAt":1575},["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-MGNI":25,"$fUH5GFhwMmH5mjTg0TMuN0IAO2RmhStXKqogWw399Tes":26,"ticker-mcap-MGNI":216,"ticker-profile-MGNI":224,"ticker-earnings-MGNI":238,"ticker-congress-MGNI":243,"i-lucide:info":1573},{"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":213},{"identity":28,"transactions":33,"sectorSlug":193,"relatedTickers":194},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1595974","MAGNITE, INC.","Services","MGNI",[34,52,64,78,87,94,100,112,118,123,128,139,145,151,157,161,169,175,181,187],{"cik":29,"filedAt":35,"filingId":36,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":49},"2026-07-02T23:07:34.000Z","0001193125-26-295113-0","Buonasera David","CHIEF TECHNOLOGY OFFICER","D",20,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1966857\u002F000119312526295113\u002F0001193125-26-295113-index.htm",9376,269709,187520,"S","2026-07-01","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},15,"2026-06-17T22:45:17.000Z",{"cik":29,"filedAt":53,"filingId":54,"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":55,"ownerTitle":56,"ownershipType":39,"pricePerShare":57,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":60,"totalValue":61,"transactionCode":45,"transactionDate":62,"intentLabel":47,"signalQuality":48,"insiderHistory":63},"2026-06-18T23:51:24.000Z","0001193125-26-276264-0","Buckley Sean Patrick","See Remarks",19,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1865116\u002F000119312526276264\u002F0001193125-26-276264-index.htm",19233,373514,365427,"2026-06-17",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":65,"filingId":66,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":68,"ownershipType":39,"pricePerShare":69,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":45,"transactionDate":74,"intentLabel":47,"signalQuality":48,"insiderHistory":75},"2026-06-17T22:48:37.000Z","0001193125-26-274508-0","Knopper Douglas S","",18.1,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1595974\u002F000119312526274508\u002F0001193125-26-274508-index.htm",37337,125810,675799.7000000001,"2026-06-16",{"daysSinceLastFiling":76,"isFirstFiling":6,"priorFilingDate":77},6,"2026-06-11T00:50:12.000Z",{"cik":29,"filedAt":51,"filingId":79,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":80,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":45,"transactionDate":85,"intentLabel":47,"signalQuality":48,"insiderHistory":86},"0001193125-26-274503-0",17,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1966857\u002F000119312526274503\u002F0001193125-26-274503-index.htm",1057,291727,17969,"2026-06-15",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":88,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":89,"rawFilingUrl":81,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":45,"transactionDate":74,"intentLabel":47,"signalQuality":48,"insiderHistory":93},"0001193125-26-274503-1",18,11233,280494,202194,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":95,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":57,"rawFilingUrl":81,"shares":96,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":45,"transactionDate":62,"intentLabel":47,"signalQuality":48,"insiderHistory":99},"0001193125-26-274503-2",1409,279085,26771,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":101,"filingId":102,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":39,"pricePerShare":105,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":109,"transactionCode":110,"transactionDate":85,"intentLabel":111,"signalQuality":48},"2026-06-17T22:44:19.000Z","0001193125-26-274501-0","BARRETT MICHAEL G.","CEO",5.8,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1595974\u002F000119312526274501\u002F0001193125-26-274501-index.htm",178596,581670,1035856.7999999999,"M","Option exercise (held) (10b5-1 plan)",{"cik":29,"filedAt":101,"filingId":113,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":39,"pricePerShare":114,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":45,"transactionDate":85,"intentLabel":47,"signalQuality":48,"insiderHistory":117},"0001193125-26-274501-1",16.59,403074,2962907.64,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":101,"filingId":119,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":39,"pricePerShare":105,"rawFilingUrl":106,"shares":120,"sharesOwnedAfter":121,"totalValue":122,"transactionCode":110,"transactionDate":74,"intentLabel":111,"signalQuality":48},"0001193125-26-274501-2",100000,503074,580000,{"cik":29,"filedAt":101,"filingId":124,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":39,"pricePerShare":125,"rawFilingUrl":106,"shares":120,"sharesOwnedAfter":115,"totalValue":126,"transactionCode":45,"transactionDate":74,"intentLabel":47,"signalQuality":48,"insiderHistory":127},"0001193125-26-274501-3",17.5,1750000,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":129,"filingId":130,"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":131,"ownerTitle":68,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":134,"totalValue":4,"transactionCode":135,"transactionDate":136,"intentLabel":137,"signalQuality":138},"2026-06-11T00:58:47.000Z","0001193125-26-266380-0","Caine Paul","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1595974\u002F000119312526266380\u002F0001193125-26-266380-index.htm",13798,167401,"A","2026-06-08","Stock award","non-discretionary",{"cik":29,"filedAt":140,"filingId":141,"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":142,"ownerTitle":68,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":143,"shares":133,"sharesOwnedAfter":144,"totalValue":4,"transactionCode":135,"transactionDate":136,"intentLabel":137,"signalQuality":138},"2026-06-11T00:54:37.000Z","0001193125-26-266376-0","Yu Diane","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1917981\u002F000119312526266376\u002F0001193125-26-266376-index.htm",81279,{"cik":29,"filedAt":146,"filingId":147,"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":68,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":149,"shares":133,"sharesOwnedAfter":150,"totalValue":4,"transactionCode":135,"transactionDate":136,"intentLabel":137,"signalQuality":138},"2026-06-11T00:54:31.000Z","0001193125-26-266375-0","Spillane Robert F","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1603808\u002F000119312526266375\u002F0001193125-26-266375-index.htm",57715,{"cik":29,"filedAt":152,"filingId":153,"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":154,"ownerTitle":68,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":155,"shares":133,"sharesOwnedAfter":156,"totalValue":4,"transactionCode":135,"transactionDate":136,"intentLabel":137,"signalQuality":138},"2026-06-11T00:50:42.000Z","0001193125-26-266371-0","Harden Sarah Patricia","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1781873\u002F000119312526266371\u002F0001193125-26-266371-index.htm",163737,{"cik":29,"filedAt":77,"filingId":158,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":68,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":159,"shares":133,"sharesOwnedAfter":160,"totalValue":4,"transactionCode":135,"transactionDate":136,"intentLabel":137,"signalQuality":138},"0001193125-26-266370-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1595974\u002F000119312526266370\u002F0001193125-26-266370-index.htm",173913,{"cik":29,"filedAt":77,"filingId":162,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":68,"ownershipType":39,"pricePerShare":163,"rawFilingUrl":159,"shares":164,"sharesOwnedAfter":165,"totalValue":166,"transactionCode":45,"transactionDate":167,"intentLabel":47,"signalQuality":48,"insiderHistory":168},"0001193125-26-266370-1",15.73,10766,163147,169349.18,"2026-06-10",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":170,"filingId":171,"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":172,"ownerTitle":68,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":173,"shares":133,"sharesOwnedAfter":174,"totalValue":4,"transactionCode":135,"transactionDate":136,"intentLabel":137,"signalQuality":138},"2026-06-11T00:47:08.000Z","0001193125-26-266364-0","Rossman James","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1595974\u002F000119312526266364\u002F0001193125-26-266364-index.htm",107477,{"cik":29,"filedAt":176,"filingId":177,"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":178,"ownerTitle":68,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":179,"shares":133,"sharesOwnedAfter":180,"totalValue":4,"transactionCode":135,"transactionDate":136,"intentLabel":137,"signalQuality":138},"2026-06-11T00:47:05.000Z","0001193125-26-266363-0","Lam Rachel","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1595974\u002F000119312526266363\u002F0001193125-26-266363-index.htm",240620,{"cik":29,"filedAt":182,"filingId":183,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":184,"ownerTitle":68,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":185,"shares":133,"sharesOwnedAfter":186,"totalValue":4,"transactionCode":135,"transactionDate":136,"intentLabel":137,"signalQuality":138},"2026-06-11T00:45:44.000Z","0001193125-26-266358-0","PEARSON DAVID T.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1595974\u002F000119312526266358\u002F0001193125-26-266358-index.htm",89767,{"cik":29,"filedAt":182,"filingId":188,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":184,"ownerTitle":68,"ownershipType":39,"pricePerShare":189,"rawFilingUrl":185,"shares":164,"sharesOwnedAfter":190,"totalValue":191,"transactionCode":45,"transactionDate":167,"intentLabel":47,"signalQuality":48,"insiderHistory":192},"0001193125-26-266358-1",15.65,79001,168487.9,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"services",[195,198,201,204,207,210],{"ticker":196,"issuerName":197},"APP","AppLovin Corp",{"ticker":199,"issuerName":200},"SE","Sea Ltd",{"ticker":202,"issuerName":203},"UBER","Uber Technologies, Inc",{"ticker":205,"issuerName":206},"NFLX","NETFLIX INC",{"ticker":208,"issuerName":209},"DASH","DoorDash, Inc.",{"ticker":211,"issuerName":212},"ZM","Zoom Communications, Inc.",{"count":40,"fetchedAt":214,"source":215},"2026-07-03T01:04:00.254Z","sqlite",{"data":217,"meta":222},{"value":218,"quality":219,"closeDate":220,"ageDays":221},2920474259.737015,"fresh","2026-07-02",1,{"count":221,"fetchedAt":223,"source":215},"2026-07-03T01:04:00.255Z",{"data":225,"meta":237},{"ticker":32,"ceo":226,"industry":227,"fullTimeEmployees":228,"ipoDate":229,"country":230,"state":231,"city":232,"website":233,"exchangeShort":25,"marketCap":25,"beta":234,"range52w":235,"fetchedAt":236},"Michael G. Barrett","Advertising Agencies",905,"2014-04-02","US","NY","New York City","https:\u002F\u002Fwww.magnite.com",2.308,"10.82-26.65","2026-06-11T01:00:36.564Z",{"count":221,"fetchedAt":223,"source":215},{"data":239,"meta":241},{"ticker":32,"points":240},[],{"count":221,"fetchedAt":242,"source":215},"2026-07-03T01:04:00.256Z",{"data":244,"meta":1571},{"congressTrades":245,"insiderTrades":246,"priceHistory":267,"ticker":32},[],[247,248,249,250,251,252,253,254,255,256,257,258,259,260,261,262,263,264,265,266],{"cik":29,"filedAt":35,"filingId":36,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":53,"filingId":54,"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":55,"ownerTitle":56,"ownershipType":39,"pricePerShare":57,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":60,"totalValue":61,"transactionCode":45,"transactionDate":62},{"cik":29,"filedAt":65,"filingId":66,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":68,"ownershipType":39,"pricePerShare":69,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":45,"transactionDate":74},{"cik":29,"filedAt":51,"filingId":79,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":80,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":45,"transactionDate":85},{"cik":29,"filedAt":51,"filingId":88,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":89,"rawFilingUrl":81,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":45,"transactionDate":74},{"cik":29,"filedAt":51,"filingId":95,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":57,"rawFilingUrl":81,"shares":96,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":45,"transactionDate":62},{"cik":29,"filedAt":101,"filingId":102,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":39,"pricePerShare":105,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":109,"transactionCode":110,"transactionDate":85},{"cik":29,"filedAt":101,"filingId":113,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":39,"pricePerShare":114,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":45,"transactionDate":85},{"cik":29,"filedAt":101,"filingId":119,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":39,"pricePerShare":105,"rawFilingUrl":106,"shares":120,"sharesOwnedAfter":121,"totalValue":122,"transactionCode":110,"transactionDate":74},{"cik":29,"filedAt":101,"filingId":124,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":39,"pricePerShare":125,"rawFilingUrl":106,"shares":120,"sharesOwnedAfter":115,"totalValue":126,"transactionCode":45,"transactionDate":74},{"cik":29,"filedAt":129,"filingId":130,"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":131,"ownerTitle":68,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":134,"totalValue":4,"transactionCode":135,"transactionDate":136},{"cik":29,"filedAt":140,"filingId":141,"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":142,"ownerTitle":68,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":143,"shares":133,"sharesOwnedAfter":144,"totalValue":4,"transactionCode":135,"transactionDate":136},{"cik":29,"filedAt":146,"filingId":147,"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":68,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":149,"shares":133,"sharesOwnedAfter":150,"totalValue":4,"transactionCode":135,"transactionDate":136},{"cik":29,"filedAt":152,"filingId":153,"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":154,"ownerTitle":68,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":155,"shares":133,"sharesOwnedAfter":156,"totalValue":4,"transactionCode":135,"transactionDate":136},{"cik":29,"filedAt":77,"filingId":158,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":68,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":159,"shares":133,"sharesOwnedAfter":160,"totalValue":4,"transactionCode":135,"transactionDate":136},{"cik":29,"filedAt":77,"filingId":162,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":68,"ownershipType":39,"pricePerShare":163,"rawFilingUrl":159,"shares":164,"sharesOwnedAfter":165,"totalValue":166,"transactionCode":45,"transactionDate":167},{"cik":29,"filedAt":170,"filingId":171,"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":172,"ownerTitle":68,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":173,"shares":133,"sharesOwnedAfter":174,"totalValue":4,"transactionCode":135,"transactionDate":136},{"cik":29,"filedAt":176,"filingId":177,"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":178,"ownerTitle":68,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":179,"shares":133,"sharesOwnedAfter":180,"totalValue":4,"transactionCode":135,"transactionDate":136},{"cik":29,"filedAt":182,"filingId":183,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":184,"ownerTitle":68,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":185,"shares":133,"sharesOwnedAfter":186,"totalValue":4,"transactionCode":135,"transactionDate":136},{"cik":29,"filedAt":182,"filingId":188,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":184,"ownerTitle":68,"ownershipType":39,"pricePerShare":189,"rawFilingUrl":185,"shares":164,"sharesOwnedAfter":190,"totalValue":191,"transactionCode":45,"transactionDate":167},[268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,562,565,568,571,573,576,578,581,584,587,590,593,596,599,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,663,665,668,671,674,677,679,682,685,688,691,694,696,698,701,704,707,710,713,716,719,722,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,774,777,780,783,786,789,791,794,797,800,802,805,808,811,814,817,819,822,825,828,831,833,835,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,980,983,986,989,992,995,998,1001,1003,1006,1009,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1043,1045,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1082,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1125,1128,1131,1133,1135,1137,1140,1143,1146,1149,1151,1154,1157,1159,1162,1164,1167,1170,1173,1176,1178,1181,1184,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1233,1236,1239,1242,1245,1247,1250,1253,1256,1259,1262,1265,1268,1270,1273,1276,1279,1281,1284,1287,1290,1293,1296,1299,1302,1304,1307,1309,1312,1315,1318,1320,1323,1326,1329,1332,1334,1336,1338,1340,1343,1346,1349,1352,1355,1357,1360,1362,1365,1368,1371,1374,1377,1379,1382,1385,1387,1390,1393,1395,1398,1401,1403,1405,1408,1411,1414,1416,1418,1421,1424,1427,1430,1433,1436,1439,1441,1444,1446,1449,1452,1454,1457,1460,1463,1465,1468,1471,1473,1475,1478,1481,1484,1487,1490,1492,1494,1496,1499,1501,1504,1506,1509,1512,1515,1518,1521,1524,1526,1528,1530,1533,1535,1538,1541,1543,1544,1546,1549,1552,1554,1557,1560,1562,1564,1567,1569],{"date":269,"close":270},"2021-07-09",33.189998626708984,{"date":272,"close":273},"2021-07-16",28.530000686645508,{"date":275,"close":276},"2021-07-23",32.189998626708984,{"date":278,"close":279},"2021-07-30",30.299999237060547,{"date":281,"close":282},"2021-08-06",33.849998474121094,{"date":284,"close":285},"2021-08-13",29.09000015258789,{"date":287,"close":288},"2021-08-20",24.799999237060547,{"date":290,"close":291},"2021-08-27",29.729999542236328,{"date":293,"close":294},"2021-09-03",31.540000915527344,{"date":296,"close":297},"2021-09-10",30.18000030517578,{"date":299,"close":300},"2021-09-17",29.18000030517578,{"date":302,"close":303},"2021-09-24",31.209999084472656,{"date":305,"close":306},"2021-10-01",28.450000762939453,{"date":308,"close":309},"2021-10-08",28.15999984741211,{"date":311,"close":312},"2021-10-15",29.860000610351562,{"date":314,"close":315},"2021-10-22",25.93000030517578,{"date":317,"close":318},"2021-10-29",27.030000686645508,{"date":320,"close":321},"2021-11-05",22.65999984741211,{"date":323,"close":324},"2021-11-12",23.049999237060547,{"date":326,"close":327},"2021-11-19",20.540000915527344,{"date":329,"close":330},"2021-11-26",18.760000228881836,{"date":332,"close":333},"2021-12-03",16.8799991607666,{"date":335,"close":336},"2021-12-10",17.360000610351562,{"date":338,"close":339},"2021-12-17",18.31999969482422,{"date":341,"close":342},"2021-12-23",18.829999923706055,{"date":344,"close":125},"2021-12-31",{"date":346,"close":347},"2022-01-07",15.40999984741211,{"date":349,"close":350},"2022-01-14",15.109999656677246,{"date":352,"close":353},"2022-01-21",12.710000038146973,{"date":355,"close":356},"2022-01-28",12.470000267028809,{"date":358,"close":359},"2022-02-04",13.890000343322754,{"date":361,"close":362},"2022-02-11",13.300000190734863,{"date":364,"close":365},"2022-02-18",11.220000267028809,{"date":367,"close":368},"2022-02-25",14.149999618530273,{"date":370,"close":371},"2022-03-04",12.649999618530273,{"date":373,"close":374},"2022-03-11",11.039999961853027,{"date":376,"close":377},"2022-03-18",13.420000076293945,{"date":379,"close":380},"2022-03-25",13.390000343322754,{"date":382,"close":383},"2022-04-01",13.489999771118164,{"date":385,"close":386},"2022-04-08",12.050000190734863,{"date":388,"close":389},"2022-04-14",11.199999809265137,{"date":391,"close":392},"2022-04-22",10.960000038146973,{"date":394,"close":395},"2022-04-29",9.649999618530273,{"date":397,"close":398},"2022-05-06",9.869999885559082,{"date":400,"close":401},"2022-05-13",10.59000015258789,{"date":403,"close":404},"2022-05-20",10.640000343322754,{"date":406,"close":407},"2022-05-27",11.270000457763672,{"date":409,"close":410},"2022-06-03",10.850000381469727,{"date":412,"close":413},"2022-06-10",10.1899995803833,{"date":415,"close":416},"2022-06-17",9.640000343322754,{"date":418,"close":419},"2022-06-24",10.649999618530273,{"date":421,"close":422},"2022-07-01",9.029999732971191,{"date":424,"close":425},"2022-07-08",8.760000228881836,{"date":427,"close":428},"2022-07-15",7.570000171661377,{"date":430,"close":431},"2022-07-22",8.1899995803833,{"date":433,"close":434},"2022-07-29",7.639999866485596,{"date":436,"close":437},"2022-08-05",8.829999923706055,{"date":439,"close":440},"2022-08-12",9.6899995803833,{"date":442,"close":443},"2022-08-19",8.779999732971191,{"date":445,"close":446},"2022-08-26",7.960000038146973,{"date":448,"close":449},"2022-09-02",7.239999771118164,{"date":451,"close":452},"2022-09-09",7.699999809265137,{"date":454,"close":455},"2022-09-16",7.150000095367432,{"date":457,"close":458},"2022-09-23",6.53000020980835,{"date":460,"close":461},"2022-09-30",6.570000171661377,{"date":463,"close":464},"2022-10-07",6.989999771118164,{"date":466,"close":467},"2022-10-14",6.360000133514404,{"date":469,"close":470},"2022-10-21",6.960000038146973,{"date":472,"close":473},"2022-10-28",7.320000171661377,{"date":475,"close":476},"2022-11-04",6.409999847412109,{"date":478,"close":479},"2022-11-11",11.600000381469727,{"date":481,"close":482},"2022-11-18",10.3100004196167,{"date":484,"close":485},"2022-11-25",10.270000457763672,{"date":487,"close":488},"2022-12-02",12.65999984741211,{"date":490,"close":491},"2022-12-09",11.100000381469727,{"date":493,"close":494},"2022-12-16",11.289999961853027,{"date":496,"close":497},"2022-12-23",10.680000305175781,{"date":499,"close":401},"2022-12-30",{"date":501,"close":502},"2023-01-06",10.229999542236328,{"date":504,"close":505},"2023-01-13",9.920000076293945,{"date":507,"close":508},"2023-01-20",9.930000305175781,{"date":510,"close":511},"2023-01-27",11.59000015258789,{"date":513,"close":514},"2023-02-03",13.1899995803833,{"date":516,"close":517},"2023-02-10",11.779999732971191,{"date":519,"close":520},"2023-02-17",13.760000228881836,{"date":522,"close":523},"2023-02-24",11.020000457763672,{"date":525,"close":526},"2023-03-03",10.779999732971191,{"date":528,"close":529},"2023-03-10",8.75,{"date":531,"close":532},"2023-03-17",9.020000457763672,{"date":534,"close":535},"2023-03-24",9.1899995803833,{"date":537,"close":538},"2023-03-31",9.260000228881836,{"date":540,"close":541},"2023-04-06",9.09000015258789,{"date":543,"close":544},"2023-04-14",9.289999961853027,{"date":546,"close":547},"2023-04-21",9.420000076293945,{"date":549,"close":550},"2023-04-28",9.399999618530273,{"date":552,"close":553},"2023-05-05",8.579999923706055,{"date":555,"close":556},"2023-05-12",11.90999984741211,{"date":558,"close":559},"2023-05-19",11.399999618530273,{"date":561,"close":517},"2023-05-26",{"date":563,"close":564},"2023-06-02",13.289999961853027,{"date":566,"close":567},"2023-06-09",13.430000305175781,{"date":569,"close":570},"2023-06-16",13.75,{"date":572,"close":362},"2023-06-23",{"date":574,"close":575},"2023-06-30",13.649999618530273,{"date":577,"close":362},"2023-07-07",{"date":579,"close":580},"2023-07-14",15.199999809265137,{"date":582,"close":583},"2023-07-21",14.479999542236328,{"date":585,"close":586},"2023-07-28",15.069999694824219,{"date":588,"close":589},"2023-08-04",14.869999885559082,{"date":591,"close":592},"2023-08-11",8.119999885559082,{"date":594,"close":595},"2023-08-18",8,{"date":597,"close":598},"2023-08-25",7.769999980926514,{"date":600,"close":553},"2023-09-01",{"date":602,"close":603},"2023-09-08",8.039999961853027,{"date":605,"close":606},"2023-09-15",8.0600004196167,{"date":608,"close":609},"2023-09-22",7.369999885559082,{"date":611,"close":612},"2023-09-29",7.539999961853027,{"date":614,"close":615},"2023-10-06",7.46999979019165,{"date":617,"close":618},"2023-10-13",7,{"date":620,"close":621},"2023-10-20",7.039999961853027,{"date":623,"close":624},"2023-10-27",6.599999904632568,{"date":626,"close":627},"2023-11-03",7.400000095367432,{"date":629,"close":630},"2023-11-10",7.329999923706055,{"date":632,"close":633},"2023-11-17",7.889999866485596,{"date":635,"close":636},"2023-11-24",8.180000305175781,{"date":638,"close":639},"2023-12-01",8.390000343322754,{"date":641,"close":642},"2023-12-08",8.460000038146973,{"date":644,"close":645},"2023-12-15",9.079999923706055,{"date":647,"close":648},"2023-12-22",9.5600004196167,{"date":650,"close":651},"2023-12-29",9.34000015258789,{"date":653,"close":654},"2024-01-05",8.899999618530273,{"date":656,"close":657},"2024-01-12",9.149999618530273,{"date":659,"close":660},"2024-01-19",8.949999809265137,{"date":662,"close":535},"2024-01-26",{"date":664,"close":550},"2024-02-02",{"date":666,"close":667},"2024-02-09",9.510000228881836,{"date":669,"close":670},"2024-02-16",10.40999984741211,{"date":672,"close":673},"2024-02-23",9.390000343322754,{"date":675,"close":676},"2024-03-01",12.229999542236328,{"date":678,"close":479},"2024-03-08",{"date":680,"close":681},"2024-03-15",11.319999694824219,{"date":683,"close":684},"2024-03-22",10.510000228881836,{"date":686,"close":687},"2024-03-28",10.75,{"date":689,"close":690},"2024-04-05",9.789999961853027,{"date":692,"close":693},"2024-04-12",9.15999984741211,{"date":695,"close":642},"2024-04-19",{"date":697,"close":535},"2024-04-26",{"date":699,"close":700},"2024-05-03",9.25,{"date":702,"close":703},"2024-05-10",9.050000190734863,{"date":705,"close":706},"2024-05-17",11.75,{"date":708,"close":709},"2024-05-24",12.569999694824219,{"date":711,"close":712},"2024-05-31",12.34000015258789,{"date":714,"close":715},"2024-06-07",12.930000305175781,{"date":717,"close":718},"2024-06-14",13.729999542236328,{"date":720,"close":721},"2024-06-21",13.020000457763672,{"date":723,"close":564},"2024-06-28",{"date":725,"close":726},"2024-07-05",13.529999732971191,{"date":728,"close":729},"2024-07-12",14.220000267028809,{"date":731,"close":732},"2024-07-19",14.9399995803833,{"date":734,"close":735},"2024-07-26",14.390000343322754,{"date":737,"close":738},"2024-08-02",13.15999984741211,{"date":740,"close":741},"2024-08-09",12.399999618530273,{"date":743,"close":744},"2024-08-16",12.539999961853027,{"date":746,"close":747},"2024-08-23",14.15999984741211,{"date":749,"close":750},"2024-08-30",13.789999961853027,{"date":752,"close":753},"2024-09-06",13.119999885559082,{"date":755,"close":756},"2024-09-13",14.079999923706055,{"date":758,"close":759},"2024-09-20",12.960000038146973,{"date":761,"close":762},"2024-09-27",13.720000267028809,{"date":764,"close":765},"2024-10-04",12.300000190734863,{"date":767,"close":768},"2024-10-11",12.239999771118164,{"date":770,"close":771},"2024-10-18",12.260000228881836,{"date":773,"close":356},"2024-10-25",{"date":775,"close":776},"2024-11-01",12.40999984741211,{"date":778,"close":779},"2024-11-08",13.609999656677246,{"date":781,"close":782},"2024-11-15",15.850000381469727,{"date":784,"close":785},"2024-11-22",17.1299991607666,{"date":787,"close":788},"2024-11-29",16.790000915527344,{"date":790,"close":89},"2024-12-06",{"date":792,"close":793},"2024-12-13",16.469999313354492,{"date":795,"close":796},"2024-12-20",16.34000015258789,{"date":798,"close":799},"2024-12-27",16.3700008392334,{"date":801,"close":785},"2025-01-03",{"date":803,"close":804},"2025-01-10",15.609999656677246,{"date":806,"close":807},"2025-01-17",15.4399995803833,{"date":809,"close":810},"2025-01-24",17.040000915527344,{"date":812,"close":813},"2025-01-31",17.200000762939453,{"date":815,"close":816},"2025-02-07",21.170000076293945,{"date":818,"close":40},"2025-02-14",{"date":820,"close":821},"2025-02-21",17.68000030517578,{"date":823,"close":824},"2025-02-28",15.770000457763672,{"date":826,"close":827},"2025-03-07",13.100000381469727,{"date":829,"close":830},"2025-03-14",12.600000381469727,{"date":832,"close":362},"2025-03-21",{"date":834,"close":479},"2025-03-28",{"date":836,"close":645},"2025-04-04",{"date":838,"close":839},"2025-04-11",9.680000305175781,{"date":841,"close":842},"2025-04-17",11.130000114440918,{"date":844,"close":845},"2025-04-25",12.380000114440918,{"date":847,"close":848},"2025-05-02",12.109999656677246,{"date":850,"close":851},"2025-05-09",15.100000381469727,{"date":853,"close":854},"2025-05-16",15.539999961853027,{"date":856,"close":857},"2025-05-23",15.359999656677246,{"date":859,"close":860},"2025-05-30",16.360000610351562,{"date":862,"close":863},"2025-06-06",17.600000381469727,{"date":865,"close":866},"2025-06-13",17.100000381469727,{"date":868,"close":869},"2025-06-20",18.719999313354492,{"date":871,"close":872},"2025-06-27",21.100000381469727,{"date":874,"close":875},"2025-07-01",24.1200008392334,{"date":877,"close":878},"2025-07-02",24.670000076293945,{"date":880,"close":881},"2025-07-03",24.530000686645508,{"date":883,"close":884},"2025-07-07",24.290000915527344,{"date":886,"close":887},"2025-07-08",23.530000686645508,{"date":889,"close":890},"2025-07-09",23.690000534057617,{"date":892,"close":893},"2025-07-10",23.450000762939453,{"date":895,"close":896},"2025-07-11",22.56999969482422,{"date":898,"close":899},"2025-07-14",23.110000610351562,{"date":901,"close":902},"2025-07-15",23.549999237060547,{"date":904,"close":905},"2025-07-16",24.049999237060547,{"date":907,"close":908},"2025-07-17",24.270000457763672,{"date":910,"close":911},"2025-07-18",24.479999542236328,{"date":913,"close":914},"2025-07-21",24.420000076293945,{"date":916,"close":917},"2025-07-22",23.100000381469727,{"date":919,"close":920},"2025-07-23",22.549999237060547,{"date":922,"close":923},"2025-07-24",22.950000762939453,{"date":925,"close":926},"2025-07-25",23.520000457763672,{"date":928,"close":929},"2025-07-28",23.579999923706055,{"date":931,"close":932},"2025-07-29",22.440000534057617,{"date":934,"close":935},"2025-07-30",22.809999465942383,{"date":937,"close":938},"2025-07-31",23.010000228881836,{"date":940,"close":941},"2025-08-01",22.190000534057617,{"date":943,"close":944},"2025-08-04",22.68000030517578,{"date":946,"close":947},"2025-08-05",22.3700008392334,{"date":949,"close":950},"2025-08-06",22.479999542236328,{"date":952,"close":953},"2025-08-07",21.75,{"date":955,"close":956},"2025-08-08",22.469999313354492,{"date":958,"close":959},"2025-08-11",22.09000015258789,{"date":961,"close":962},"2025-08-12",22.260000228881836,{"date":964,"close":965},"2025-08-13",22.84000015258789,{"date":967,"close":968},"2025-08-14",23.59000015258789,{"date":970,"close":971},"2025-08-15",23.700000762939453,{"date":973,"close":974},"2025-08-18",24.31999969482422,{"date":976,"close":977},"2025-08-19",21.84000015258789,{"date":979,"close":977},"2025-08-20",{"date":981,"close":982},"2025-08-21",22.520000457763672,{"date":984,"close":985},"2025-08-22",24.15999984741211,{"date":987,"close":988},"2025-08-25",25.329999923706055,{"date":990,"close":991},"2025-08-26",25.139999389648438,{"date":993,"close":994},"2025-08-27",25.56999969482422,{"date":996,"close":997},"2025-08-28",26.520000457763672,{"date":999,"close":1000},"2025-08-29",25.950000762939453,{"date":1002,"close":994},"2025-09-02",{"date":1004,"close":1005},"2025-09-03",24.540000915527344,{"date":1007,"close":1008},"2025-09-04",24.850000381469727,{"date":1010,"close":1008},"2025-09-05",{"date":1012,"close":1013},"2025-09-08",25.350000381469727,{"date":1015,"close":1016},"2025-09-09",24.389999389648438,{"date":1018,"close":1019},"2025-09-10",23.889999389648438,{"date":1021,"close":1022},"2025-09-11",24.139999389648438,{"date":1024,"close":1025},"2025-09-12",23.8700008392334,{"date":1027,"close":1028},"2025-09-15",23.729999542236328,{"date":1030,"close":1031},"2025-09-16",23.06999969482422,{"date":1033,"close":1034},"2025-09-17",23.850000381469727,{"date":1036,"close":1037},"2025-09-18",23.8799991607666,{"date":1039,"close":1040},"2025-09-19",25.920000076293945,{"date":1042,"close":985},"2025-09-22",{"date":1044,"close":893},"2025-09-23",{"date":1046,"close":935},"2025-09-24",{"date":1048,"close":1049},"2025-09-25",22.420000076293945,{"date":1051,"close":1052},"2025-09-26",22.139999389648438,{"date":1054,"close":1055},"2025-09-29",22.280000686645508,{"date":1057,"close":1058},"2025-09-30",21.780000686645508,{"date":1060,"close":1061},"2025-10-01",20.389999389648438,{"date":1063,"close":1064},"2025-10-02",20.1200008392334,{"date":1066,"close":1067},"2025-10-03",20.299999237060547,{"date":1069,"close":1070},"2025-10-06",19.270000457763672,{"date":1072,"close":1073},"2025-10-07",19.100000381469727,{"date":1075,"close":1076},"2025-10-08",19.09000015258789,{"date":1078,"close":1079},"2025-10-09",18.549999237060547,{"date":1081,"close":125},"2025-10-10",{"date":1083,"close":125},"2025-10-13",{"date":1085,"close":1086},"2025-10-14",17.959999084472656,{"date":1088,"close":1089},"2025-10-15",18.729999542236328,{"date":1091,"close":1092},"2025-10-16",18.309999465942383,{"date":1094,"close":1095},"2025-10-17",17.8799991607666,{"date":1097,"close":1098},"2025-10-20",18.670000076293945,{"date":1100,"close":1101},"2025-10-21",18.950000762939453,{"date":1103,"close":1104},"2025-10-22",18.940000534057617,{"date":1106,"close":1107},"2025-10-23",19.139999389648438,{"date":1109,"close":1110},"2025-10-24",19.940000534057617,{"date":1112,"close":1113},"2025-10-27",20.09000015258789,{"date":1115,"close":1116},"2025-10-28",19.889999389648438,{"date":1118,"close":1119},"2025-10-29",18.639999389648438,{"date":1121,"close":1122},"2025-10-30",17.309999465942383,{"date":1124,"close":1095},"2025-10-31",{"date":1126,"close":1127},"2025-11-03",17.739999771118164,{"date":1129,"close":1130},"2025-11-04",16.729999542236328,{"date":1132,"close":866},"2025-11-05",{"date":1134,"close":589},"2025-11-06",{"date":1136,"close":851},"2025-11-07",{"date":1138,"close":1139},"2025-11-10",14.5600004196167,{"date":1141,"close":1142},"2025-11-11",14.779999732971191,{"date":1144,"close":1145},"2025-11-12",14.210000038146973,{"date":1147,"close":1148},"2025-11-13",14.229999542236328,{"date":1150,"close":368},"2025-11-14",{"date":1152,"close":1153},"2025-11-17",13.359999656677246,{"date":1155,"close":1156},"2025-11-18",13.399999618530273,{"date":1158,"close":726},"2025-11-19",{"date":1160,"close":1161},"2025-11-20",13.130000114440918,{"date":1163,"close":756},"2025-11-21",{"date":1165,"close":1166},"2025-11-24",14.739999771118164,{"date":1168,"close":1169},"2025-11-25",14.84000015258789,{"date":1171,"close":1172},"2025-11-26",14.680000305175781,{"date":1174,"close":1175},"2025-11-28",14.6899995803833,{"date":1177,"close":1142},"2025-12-01",{"date":1179,"close":1180},"2025-12-02",14.399999618530273,{"date":1182,"close":1183},"2025-12-03",14.380000114440918,{"date":1185,"close":1183},"2025-12-04",{"date":1187,"close":1188},"2025-12-05",14.649999618530273,{"date":1190,"close":1191},"2025-12-08",14.90999984741211,{"date":1193,"close":1194},"2025-12-09",15.510000228881836,{"date":1196,"close":1197},"2025-12-10",15.779999732971191,{"date":1199,"close":1200},"2025-12-11",16.010000228881836,{"date":1202,"close":1203},"2025-12-12",16.299999237060547,{"date":1205,"close":1206},"2025-12-15",15.84000015258789,{"date":1208,"close":1209},"2025-12-16",16.540000915527344,{"date":1211,"close":1212},"2025-12-17",16.700000762939453,{"date":1214,"close":1215},"2025-12-18",16.579999923706055,{"date":1217,"close":1218},"2025-12-19",16.399999618530273,{"date":1220,"close":1221},"2025-12-22",16.440000534057617,{"date":1223,"close":1224},"2025-12-23",16.5,{"date":1226,"close":1227},"2025-12-24",16.520000457763672,{"date":1229,"close":1230},"2025-12-26",16.450000762939453,{"date":1232,"close":1230},"2025-12-29",{"date":1234,"close":1235},"2025-12-30",16.459999084472656,{"date":1237,"close":1238},"2025-12-31",16.229999542236328,{"date":1240,"close":1241},"2026-01-02",16.059999465942383,{"date":1243,"close":1244},"2026-01-05",16.770000457763672,{"date":1246,"close":333},"2026-01-06",{"date":1248,"close":1249},"2026-01-07",16.799999237060547,{"date":1251,"close":1252},"2026-01-08",16.600000381469727,{"date":1254,"close":1255},"2026-01-09",16.170000076293945,{"date":1257,"close":1258},"2026-01-12",16.31999969482422,{"date":1260,"close":1261},"2026-01-13",16.09000015258789,{"date":1263,"close":1264},"2026-01-14",15.300000190734863,{"date":1266,"close":1267},"2026-01-15",14.899999618530273,{"date":1269,"close":1183},"2026-01-16",{"date":1271,"close":1272},"2026-01-20",14.800000190734863,{"date":1274,"close":1275},"2026-01-21",14.289999961853027,{"date":1277,"close":1278},"2026-01-22",15.079999923706055,{"date":1280,"close":347},"2026-01-23",{"date":1282,"close":1283},"2026-01-26",15.369999885559082,{"date":1285,"close":1286},"2026-01-27",15.050000190734863,{"date":1288,"close":1289},"2026-01-28",14.859999656677246,{"date":1291,"close":1292},"2026-01-29",15.020000457763672,{"date":1294,"close":1295},"2026-01-30",14.470000267028809,{"date":1297,"close":1298},"2026-02-02",14.0600004196167,{"date":1300,"close":1301},"2026-02-03",11.5,{"date":1303,"close":556},"2026-02-04",{"date":1305,"close":1306},"2026-02-05",11.279999732971191,{"date":1308,"close":494},"2026-02-06",{"date":1310,"close":1311},"2026-02-09",11.670000076293945,{"date":1313,"close":1314},"2026-02-10",11.970000267028809,{"date":1316,"close":1317},"2026-02-11",11.800000190734863,{"date":1319,"close":389},"2026-02-12",{"date":1321,"close":1322},"2026-02-13",11.699999809265137,{"date":1324,"close":1325},"2026-02-17",11.569999694824219,{"date":1327,"close":1328},"2026-02-18",12,{"date":1330,"close":1331},"2026-02-19",12.210000038146973,{"date":1333,"close":676},"2026-02-20",{"date":1335,"close":681},"2026-02-23",{"date":1337,"close":1322},"2026-02-24",{"date":1339,"close":1314},"2026-02-25",{"date":1341,"close":1342},"2026-02-26",13.479999542236328,{"date":1344,"close":1345},"2026-02-27",13.619999885559082,{"date":1347,"close":1348},"2026-03-02",13.5600004196167,{"date":1350,"close":1351},"2026-03-03",13.770000457763672,{"date":1353,"close":1354},"2026-03-04",13.829999923706055,{"date":1356,"close":747},"2026-03-05",{"date":1358,"close":1359},"2026-03-06",14,{"date":1361,"close":726},"2026-03-09",{"date":1363,"close":1364},"2026-03-10",13,{"date":1366,"close":1367},"2026-03-11",13.029999732971191,{"date":1369,"close":1370},"2026-03-12",12.289999961853027,{"date":1372,"close":1373},"2026-03-13",11.880000114440918,{"date":1375,"close":1376},"2026-03-16",12.180000305175781,{"date":1378,"close":712},"2026-03-17",{"date":1380,"close":1381},"2026-03-18",12.720000267028809,{"date":1383,"close":1384},"2026-03-19",12.489999771118164,{"date":1386,"close":845},"2026-03-20",{"date":1388,"close":1389},"2026-03-23",12.449999809265137,{"date":1391,"close":1392},"2026-03-24",12.029999732971191,{"date":1394,"close":848},"2026-03-25",{"date":1396,"close":1397},"2026-03-26",11.850000381469727,{"date":1399,"close":1400},"2026-03-27",11.649999618530273,{"date":1402,"close":1325},"2026-03-30",{"date":1404,"close":1373},"2026-03-31",{"date":1406,"close":1407},"2026-04-01",11.789999961853027,{"date":1409,"close":1410},"2026-04-02",11.890000343322754,{"date":1412,"close":1413},"2026-04-06",12.15999984741211,{"date":1415,"close":386},"2026-04-07",{"date":1417,"close":1413},"2026-04-08",{"date":1419,"close":1420},"2026-04-09",11.819999694824219,{"date":1422,"close":1423},"2026-04-10",11.979999542236328,{"date":1425,"close":1426},"2026-04-13",12.09000015258789,{"date":1428,"close":1429},"2026-04-14",12.460000038146973,{"date":1431,"close":1432},"2026-04-15",13.25,{"date":1434,"close":1435},"2026-04-16",13.640000343322754,{"date":1437,"close":1438},"2026-04-17",13.710000038146973,{"date":1440,"close":1359},"2026-04-20",{"date":1442,"close":1443},"2026-04-21",13.079999923706055,{"date":1445,"close":380},"2026-04-22",{"date":1447,"close":1448},"2026-04-23",12.529999732971191,{"date":1450,"close":1451},"2026-04-24",12.979999542236328,{"date":1453,"close":1367},"2026-04-27",{"date":1455,"close":1456},"2026-04-28",12.970000267028809,{"date":1458,"close":1459},"2026-04-29",12.920000076293945,{"date":1461,"close":1462},"2026-04-30",12.819999694824219,{"date":1464,"close":762},"2026-05-01",{"date":1466,"close":1467},"2026-05-04",13.579999923706055,{"date":1469,"close":1470},"2026-05-05",13.600000381469727,{"date":1472,"close":380},"2026-05-06",{"date":1474,"close":1359},"2026-05-07",{"date":1476,"close":1477},"2026-05-08",14.130000114440918,{"date":1479,"close":1480},"2026-05-11",13.369999885559082,{"date":1482,"close":1483},"2026-05-12",13.819999694824219,{"date":1485,"close":1486},"2026-05-13",12.90999984741211,{"date":1488,"close":1489},"2026-05-14",12.420000076293945,{"date":1491,"close":1462},"2026-05-15",{"date":1493,"close":380},"2026-05-18",{"date":1495,"close":380},"2026-05-19",{"date":1497,"close":1498},"2026-05-20",13.0600004196167,{"date":1500,"close":514},"2026-05-21",{"date":1502,"close":1503},"2026-05-22",13.199999809265137,{"date":1505,"close":564},"2026-05-26",{"date":1507,"close":1508},"2026-05-27",13.350000381469727,{"date":1510,"close":1511},"2026-05-28",14.430000305175781,{"date":1513,"close":1514},"2026-05-29",14.329999923706055,{"date":1516,"close":1517},"2026-06-01",15.380000114440918,{"date":1519,"close":1520},"2026-06-02",14.850000381469727,{"date":1522,"close":1523},"2026-06-03",14.449999809265137,{"date":1525,"close":1289},"2026-06-04",{"date":1527,"close":1172},"2026-06-05",{"date":136,"close":1529},14.630000114440918,{"date":1531,"close":1532},"2026-06-09",15.8100004196167,{"date":167,"close":1534},15.670000076293945,{"date":1536,"close":1537},"2026-06-11",16.200000762939453,{"date":1539,"close":1540},"2026-06-12",16.25,{"date":85,"close":1542},16.75,{"date":74,"close":1079},{"date":62,"close":1545},18.239999771118164,{"date":1547,"close":1548},"2026-06-18",17.889999389648438,{"date":1550,"close":1551},"2026-06-22",17.450000762939453,{"date":1553,"close":89},"2026-06-23",{"date":1555,"close":1556},"2026-06-24",18.290000915527344,{"date":1558,"close":1559},"2026-06-25",17.31999969482422,{"date":1561,"close":1089},"2026-06-26",{"date":1563,"close":1073},"2026-06-29",{"date":1565,"close":1566},"2026-06-30",18.979999542236328,{"date":46,"close":1568},20.280000686645508,{"date":220,"close":1570},20.3799991607666,{"count":221,"fetchedAt":1572,"source":215},"2026-07-03T01:04:00.268Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1574},"\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>",1783040640194]