[{"data":1,"prerenderedAt":904},["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-MRLN":25,"$f51P-T_VjFyjRcOySzVJPcBidABeWwGgJW9t_3xr0QHA":26,"ticker-mcap-MRLN":124,"ticker-profile-MRLN":134,"ticker-earnings-MRLN":148,"ticker-congress-MRLN":152},{"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":120},{"identity":28,"transactions":33,"sectorSlug":100,"relatedTickers":101},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"2028707","Merlin, Inc.","Technology","MRLN",[34,46,53,58,63,68,73,80,85,92],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":41,"totalValue":25,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-05-22T11:30:43.000Z","0001628280-26-037535-0","Carrithers Ryan Michael","CFO & Treasurer","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2117603\u002F000162828026037535\u002F0001628280-26-037535-index.htm",256416,"A","2026-05-20","Stock award","non-discretionary",{"cik":29,"filedAt":47,"filingId":48,"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":49,"ownerTitle":50,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":51,"shares":52,"sharesOwnedAfter":52,"totalValue":25,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-05-22T11:30:13.000Z","0001628280-26-037532-0","Braithwaite Kenneth John","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2117645\u002F000162828026037532\u002F0001628280-26-037532-index.htm",37500,{"cik":29,"filedAt":54,"filingId":55,"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":56,"ownerTitle":50,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":57,"shares":52,"sharesOwnedAfter":52,"totalValue":25,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-05-22T11:29:43.000Z","0001628280-26-037531-0","Smith Robert Hanson","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2102140\u002F000162828026037531\u002F0001628280-26-037531-index.htm",{"cik":29,"filedAt":59,"filingId":60,"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":61,"ownerTitle":50,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":62,"shares":52,"sharesOwnedAfter":52,"totalValue":25,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-05-22T11:29:22.000Z","0001628280-26-037530-0","BRANNON KELYN","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2028707\u002F000162828026037530\u002F0001628280-26-037530-index.htm",{"cik":29,"filedAt":64,"filingId":65,"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":66,"ownerTitle":50,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":67,"shares":52,"sharesOwnedAfter":52,"totalValue":25,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-05-22T11:28:51.000Z","0001628280-26-037529-0","BLITZER MICHAEL","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2028707\u002F000162828026037529\u002F0001628280-26-037529-index.htm",{"cik":29,"filedAt":69,"filingId":70,"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":71,"ownerTitle":50,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":72,"shares":52,"sharesOwnedAfter":52,"totalValue":25,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-05-22T11:28:20.000Z","0001628280-26-037528-0","Montelongo Michael","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2028707\u002F000162828026037528\u002F0001628280-26-037528-index.htm",{"cik":29,"filedAt":74,"filingId":75,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":78,"shares":79,"sharesOwnedAfter":79,"totalValue":25,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-05-22T11:27:49.000Z","0001628280-26-037527-0","Brunner Mark Rawlins","Chief Revenue Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2127381\u002F000162828026037527\u002F0001628280-26-037527-index.htm",225904,{"cik":29,"filedAt":81,"filingId":82,"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":83,"ownerTitle":50,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":84,"shares":52,"sharesOwnedAfter":52,"totalValue":25,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-05-22T11:27:16.000Z","0001628280-26-037526-0","Trabuco Carolyn","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2028707\u002F000162828026037526\u002F0001628280-26-037526-index.htm",{"cik":29,"filedAt":86,"filingId":87,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":91,"totalValue":25,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-05-22T11:26:47.000Z","0001628280-26-037525-0","Ravestein Leslie Renee","CLO and Secretary","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2117606\u002F000162828026037525\u002F0001628280-26-037525-index.htm",199036,{"cik":29,"filedAt":93,"filingId":94,"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":95,"ownerTitle":96,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":25,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-05-22T11:26:06.000Z","0001628280-26-037524-0","George Matthew Spencer","Chief Executive Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2117604\u002F000162828026037524\u002F0001628280-26-037524-index.htm",531807,15422429,"technology",[102,105,108,111,114,117],{"ticker":103,"issuerName":104},"CRWV","CoreWeave, Inc.",{"ticker":106,"issuerName":107},"CRWD","CrowdStrike Holdings, Inc.",{"ticker":109,"issuerName":110},"DELL","Dell Technologies Inc.",{"ticker":112,"issuerName":113},"NET","Cloudflare, Inc.",{"ticker":115,"issuerName":116},"VICR","VICOR CORP",{"ticker":118,"issuerName":119},"RDDT","Reddit, Inc.",{"count":121,"fetchedAt":122,"source":123},10,"2026-07-17T21:04:57.887Z","sqlite",{"data":125,"meta":131},{"value":126,"quality":127,"closeDate":128,"ageDays":129,"sharesAsOf":130},374513332.8063011,"fresh","2026-07-15",2,"2026-05-13",{"count":132,"fetchedAt":133,"source":123},1,"2026-07-17T21:04:57.888Z",{"data":135,"meta":147},{"ticker":32,"ceo":136,"industry":137,"fullTimeEmployees":138,"ipoDate":139,"country":140,"state":141,"city":142,"website":143,"exchangeShort":25,"marketCap":25,"beta":144,"range52w":145,"fetchedAt":146},"Timothy Burns","Software - Application",3,"2026-03-17","US","MA","Boston","https:\u002F\u002Fwww.merlinlabs.com",1.7022575,"4.76-17","2026-07-05T08:00:41.634Z",{"count":132,"fetchedAt":133,"source":123},{"data":149,"meta":151},{"ticker":32,"points":150},[],{"count":132,"fetchedAt":133,"source":123},{"data":153,"meta":902},{"congressTrades":154,"insiderTrades":155,"priceHistory":166,"ticker":32},[],[156,157,158,159,160,161,162,163,164,165],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":41,"totalValue":25,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":47,"filingId":48,"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":49,"ownerTitle":50,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":51,"shares":52,"sharesOwnedAfter":52,"totalValue":25,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":54,"filingId":55,"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":56,"ownerTitle":50,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":57,"shares":52,"sharesOwnedAfter":52,"totalValue":25,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":59,"filingId":60,"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":61,"ownerTitle":50,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":62,"shares":52,"sharesOwnedAfter":52,"totalValue":25,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":64,"filingId":65,"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":66,"ownerTitle":50,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":67,"shares":52,"sharesOwnedAfter":52,"totalValue":25,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":69,"filingId":70,"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":71,"ownerTitle":50,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":72,"shares":52,"sharesOwnedAfter":52,"totalValue":25,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":74,"filingId":75,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":78,"shares":79,"sharesOwnedAfter":79,"totalValue":25,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":81,"filingId":82,"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":83,"ownerTitle":50,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":84,"shares":52,"sharesOwnedAfter":52,"totalValue":25,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":86,"filingId":87,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":91,"totalValue":25,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":93,"filingId":94,"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":95,"ownerTitle":96,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":25,"transactionCode":42,"transactionDate":43},[167,170,173,176,178,180,183,186,189,191,194,197,199,201,204,207,210,213,215,218,220,223,226,229,231,234,237,240,243,246,249,252,255,258,260,262,264,266,269,271,274,277,279,281,283,285,287,290,292,294,296,298,300,303,305,307,310,313,316,319,322,324,326,328,330,332,334,336,339,342,344,346,349,351,353,356,358,360,362,364,366,368,370,372,375,377,379,381,383,385,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,482,485,487,490,493,496,498,501,503,505,507,509,512,515,518,521,524,526,529,531,534,536,539,541,543,545,547,549,551,553,555,557,559,561,563,565,567,570,572,574,576,578,581,583,585,588,590,592,594,596,598,600,602,605,608,610,612,615,617,619,621,624,626,628,630,632,634,636,639,642,645,647,649,651,653,655,658,661,664,667,670,672,674,677,680,683,686,689,692,694,696,699,702,705,708,711,714,716,718,721,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,773,776,779,782,784,787,790,792,795,797,800,803,806,808,811,814,817,820,823,825,828,831,834,837,840,843,846,849,852,855,857,860,863,866,869,872,875,878,880,883,886,889,892,895,897,900],{"date":168,"close":169},"2024-12-06",9.857999801635742,{"date":171,"close":172},"2024-12-13",9.859999656677246,{"date":174,"close":175},"2024-12-20",9.850000381469727,{"date":177,"close":172},"2024-12-27",{"date":179,"close":172},"2025-01-03",{"date":181,"close":182},"2025-01-10",9.869999885559082,{"date":184,"close":185},"2025-01-17",9.890000343322754,{"date":187,"close":188},"2025-01-24",9.90999984741211,{"date":190,"close":188},"2025-01-31",{"date":192,"close":193},"2025-02-07",9.9399995803833,{"date":195,"close":196},"2025-02-14",9.949999809265137,{"date":198,"close":196},"2025-02-21",{"date":200,"close":196},"2025-02-28",{"date":202,"close":203},"2025-03-07",9.979999542236328,{"date":205,"close":206},"2025-03-14",9.989999771118164,{"date":208,"close":209},"2025-03-21",10.010000228881836,{"date":211,"close":212},"2025-03-28",10.029999732971191,{"date":214,"close":209},"2025-04-04",{"date":216,"close":217},"2025-04-11",10.020000457763672,{"date":219,"close":212},"2025-04-17",{"date":221,"close":222},"2025-04-25",10.09000015258789,{"date":224,"close":225},"2025-05-02",10.140000343322754,{"date":227,"close":228},"2025-05-09",10.149999618530273,{"date":230,"close":228},"2025-05-16",{"date":232,"close":233},"2025-05-23",10.170000076293945,{"date":235,"close":236},"2025-05-30",10.239999771118164,{"date":238,"close":239},"2025-06-06",10.28499984741211,{"date":241,"close":242},"2025-06-13",10.359999656677246,{"date":244,"close":245},"2025-06-20",10.369999885559082,{"date":247,"close":248},"2025-06-27",10.329999923706055,{"date":250,"close":251},"2025-07-03",10.300000190734863,{"date":253,"close":254},"2025-07-11",10.295000076293945,{"date":256,"close":257},"2025-07-14",10.350000381469727,{"date":259,"close":248},"2025-07-15",{"date":261,"close":248},"2025-07-16",{"date":263,"close":248},"2025-07-17",{"date":265,"close":248},"2025-07-18",{"date":267,"close":268},"2025-07-21",10.470000267028809,{"date":270,"close":268},"2025-07-22",{"date":272,"close":273},"2025-07-23",10.345000267028809,{"date":275,"close":276},"2025-07-24",10.34000015258789,{"date":278,"close":276},"2025-07-25",{"date":280,"close":276},"2025-07-28",{"date":282,"close":276},"2025-07-29",{"date":284,"close":276},"2025-07-30",{"date":286,"close":276},"2025-07-31",{"date":288,"close":289},"2025-08-01",10.322999954223633,{"date":291,"close":276},"2025-08-04",{"date":293,"close":276},"2025-08-05",{"date":295,"close":273},"2025-08-06",{"date":297,"close":273},"2025-08-07",{"date":299,"close":276},"2025-08-08",{"date":301,"close":302},"2025-08-11",10.319999694824219,{"date":304,"close":251},"2025-08-12",{"date":306,"close":251},"2025-08-13",{"date":308,"close":309},"2025-08-14",10.40999984741211,{"date":311,"close":312},"2025-08-15",10.430000305175781,{"date":314,"close":315},"2025-08-18",10.399999618530273,{"date":317,"close":318},"2025-08-19",10.381999969482422,{"date":320,"close":321},"2025-08-20",10.380000114440918,{"date":323,"close":321},"2025-08-21",{"date":325,"close":321},"2025-08-22",{"date":327,"close":321},"2025-08-25",{"date":329,"close":321},"2025-08-26",{"date":331,"close":321},"2025-08-27",{"date":333,"close":321},"2025-08-28",{"date":335,"close":321},"2025-08-29",{"date":337,"close":338},"2025-09-02",10.37399959564209,{"date":340,"close":341},"2025-09-03",10.348999977111816,{"date":343,"close":245},"2025-09-04",{"date":345,"close":321},"2025-09-05",{"date":347,"close":348},"2025-09-08",10.359000205993652,{"date":350,"close":242},"2025-09-09",{"date":352,"close":321},"2025-09-10",{"date":354,"close":355},"2025-09-11",10.395000457763672,{"date":357,"close":257},"2025-09-12",{"date":359,"close":257},"2025-09-15",{"date":361,"close":257},"2025-09-16",{"date":363,"close":257},"2025-09-17",{"date":365,"close":276},"2025-09-18",{"date":367,"close":276},"2025-09-19",{"date":369,"close":276},"2025-09-22",{"date":371,"close":309},"2025-09-23",{"date":373,"close":374},"2025-09-24",10.390000343322754,{"date":376,"close":309},"2025-09-25",{"date":378,"close":315},"2025-09-26",{"date":380,"close":315},"2025-09-29",{"date":382,"close":315},"2025-09-30",{"date":384,"close":309},"2025-10-01",{"date":386,"close":309},"2025-10-02",{"date":388,"close":389},"2025-10-03",10.4399995803833,{"date":391,"close":392},"2025-10-06",10.680000305175781,{"date":394,"close":395},"2025-10-07",10.699999809265137,{"date":397,"close":398},"2025-10-08",10.8100004196167,{"date":400,"close":401},"2025-10-09",11.055000305175781,{"date":403,"close":404},"2025-10-10",10.869999885559082,{"date":406,"close":407},"2025-10-13",10.890000343322754,{"date":409,"close":410},"2025-10-14",10.880000114440918,{"date":412,"close":413},"2025-10-15",11.40999984741211,{"date":415,"close":416},"2025-10-16",11.329999923706055,{"date":418,"close":419},"2025-10-17",11.15999984741211,{"date":421,"close":422},"2025-10-20",11.170000076293945,{"date":424,"close":425},"2025-10-21",10.920000076293945,{"date":427,"close":428},"2025-10-22",11.020000457763672,{"date":430,"close":431},"2025-10-23",12.75,{"date":433,"close":434},"2025-10-24",12.15999984741211,{"date":436,"close":437},"2025-10-27",11.90999984741211,{"date":439,"close":440},"2025-10-28",11.289999961853027,{"date":442,"close":443},"2025-10-29",11.180000305175781,{"date":445,"close":446},"2025-10-30",10.899999618530273,{"date":448,"close":449},"2025-10-31",10.970000267028809,{"date":451,"close":452},"2025-11-03",10.859999656677246,{"date":454,"close":455},"2025-11-04",10.670000076293945,{"date":457,"close":458},"2025-11-05",10.739999771118164,{"date":460,"close":461},"2025-11-06",10.760000228881836,{"date":463,"close":464},"2025-11-07",10.770000457763672,{"date":466,"close":467},"2025-11-10",10.6899995803833,{"date":469,"close":470},"2025-11-11",10.649999618530273,{"date":472,"close":473},"2025-11-12",10.579999923706055,{"date":475,"close":476},"2025-11-13",10.529999732971191,{"date":478,"close":479},"2025-11-14",10.609999656677246,{"date":481,"close":470},"2025-11-17",{"date":483,"close":484},"2025-11-18",10.710000038146973,{"date":486,"close":484},"2025-11-19",{"date":488,"close":489},"2025-11-20",10.569999694824219,{"date":491,"close":492},"2025-11-21",10.630000114440918,{"date":494,"close":495},"2025-11-24",10.640000343322754,{"date":497,"close":458},"2025-11-25",{"date":499,"close":500},"2025-11-26",10.720000267028809,{"date":502,"close":458},"2025-11-28",{"date":504,"close":392},"2025-12-01",{"date":506,"close":455},"2025-12-02",{"date":508,"close":470},"2025-12-03",{"date":510,"close":511},"2025-12-04",10.729999542236328,{"date":513,"close":514},"2025-12-05",11,{"date":516,"close":517},"2025-12-08",10.979999542236328,{"date":519,"close":520},"2025-12-09",10.9399995803833,{"date":522,"close":523},"2025-12-10",10.850000381469727,{"date":525,"close":446},"2025-12-11",{"date":527,"close":528},"2025-12-12",10.84000015258789,{"date":530,"close":467},"2025-12-15",{"date":532,"close":533},"2025-12-16",10.829999923706055,{"date":535,"close":458},"2025-12-17",{"date":537,"close":538},"2025-12-18",10.779999732971191,{"date":540,"close":398},"2025-12-19",{"date":542,"close":452},"2025-12-22",{"date":544,"close":398},"2025-12-23",{"date":546,"close":528},"2025-12-24",{"date":548,"close":398},"2025-12-26",{"date":550,"close":461},"2025-12-29",{"date":552,"close":500},"2025-12-30",{"date":554,"close":500},"2025-12-31",{"date":556,"close":458},"2026-01-02",{"date":558,"close":523},"2026-01-05",{"date":560,"close":398},"2026-01-06",{"date":562,"close":398},"2026-01-07",{"date":564,"close":528},"2026-01-08",{"date":566,"close":528},"2026-01-09",{"date":568,"close":569},"2026-01-12",10.800000190734863,{"date":571,"close":569},"2026-01-13",{"date":573,"close":538},"2026-01-14",{"date":575,"close":511},"2026-01-15",{"date":577,"close":458},"2026-01-16",{"date":579,"close":580},"2026-01-20",10.789999961853027,{"date":582,"close":484},"2026-01-21",{"date":584,"close":470},"2026-01-22",{"date":586,"close":587},"2026-01-23",10.65999984741211,{"date":589,"close":479},"2026-01-26",{"date":591,"close":587},"2026-01-27",{"date":593,"close":479},"2026-01-28",{"date":595,"close":479},"2026-01-29",{"date":597,"close":473},"2026-01-30",{"date":599,"close":473},"2026-02-02",{"date":601,"close":489},"2026-02-03",{"date":603,"close":604},"2026-02-04",10.550000190734863,{"date":606,"close":607},"2026-02-05",10.510000228881836,{"date":609,"close":476},"2026-02-06",{"date":611,"close":604},"2026-02-09",{"date":613,"close":614},"2026-02-10",10.520000457763672,{"date":616,"close":476},"2026-02-11",{"date":618,"close":476},"2026-02-12",{"date":620,"close":614},"2026-02-13",{"date":622,"close":623},"2026-02-17",10.539999961853027,{"date":625,"close":623},"2026-02-18",{"date":627,"close":476},"2026-02-19",{"date":629,"close":607},"2026-02-20",{"date":631,"close":607},"2026-02-23",{"date":633,"close":614},"2026-02-24",{"date":635,"close":607},"2026-02-25",{"date":637,"close":638},"2026-02-26",10.515000343322754,{"date":640,"close":641},"2026-02-27",10.5,{"date":643,"close":644},"2026-03-02",10.479999542236328,{"date":646,"close":644},"2026-03-03",{"date":648,"close":644},"2026-03-04",{"date":650,"close":268},"2026-03-05",{"date":652,"close":268},"2026-03-06",{"date":654,"close":644},"2026-03-09",{"date":656,"close":657},"2026-03-10",8.010000228881836,{"date":659,"close":660},"2026-03-11",8.300000190734863,{"date":662,"close":663},"2026-03-12",8.3100004196167,{"date":665,"close":666},"2026-03-13",8.34000015258789,{"date":668,"close":669},"2026-03-16",7.679999828338623,{"date":139,"close":671},9.029999732971191,{"date":673,"close":206},"2026-03-18",{"date":675,"close":676},"2026-03-19",9.34000015258789,{"date":678,"close":679},"2026-03-20",8,{"date":681,"close":682},"2026-03-23",9.760000228881836,{"date":684,"close":685},"2026-03-24",12.319999694824219,{"date":687,"close":688},"2026-03-25",13.550000190734863,{"date":690,"close":691},"2026-03-26",11.149999618530273,{"date":693,"close":185},"2026-03-27",{"date":695,"close":679},"2026-03-30",{"date":697,"close":698},"2026-03-31",7.349999904632568,{"date":700,"close":701},"2026-04-01",7.670000076293945,{"date":703,"close":704},"2026-04-02",8.270000457763672,{"date":706,"close":707},"2026-04-06",6.920000076293945,{"date":709,"close":710},"2026-04-07",6.300000190734863,{"date":712,"close":713},"2026-04-08",7.820000171661377,{"date":715,"close":193},"2026-04-09",{"date":717,"close":452},"2026-04-10",{"date":719,"close":720},"2026-04-13",11.65999984741211,{"date":722,"close":404},"2026-04-14",{"date":724,"close":725},"2026-04-15",14.289999961853027,{"date":727,"close":728},"2026-04-16",16.09000015258789,{"date":730,"close":731},"2026-04-17",13.579999923706055,{"date":733,"close":734},"2026-04-20",13.65999984741211,{"date":736,"close":737},"2026-04-21",12.140000343322754,{"date":739,"close":740},"2026-04-22",12.130000114440918,{"date":742,"close":743},"2026-04-23",12.729999542236328,{"date":745,"close":746},"2026-04-24",12.010000228881836,{"date":748,"close":749},"2026-04-27",11.399999618530273,{"date":751,"close":752},"2026-04-28",11.5600004196167,{"date":754,"close":755},"2026-04-29",8.619999885559082,{"date":757,"close":758},"2026-04-30",9,{"date":760,"close":761},"2026-05-01",10.279999732971191,{"date":763,"close":764},"2026-05-04",9.5600004196167,{"date":766,"close":767},"2026-05-05",8.970000267028809,{"date":769,"close":770},"2026-05-06",9.319999694824219,{"date":772,"close":663},"2026-05-07",{"date":774,"close":775},"2026-05-08",8.229999542236328,{"date":777,"close":778},"2026-05-11",8.65999984741211,{"date":780,"close":781},"2026-05-12",7.829999923706055,{"date":130,"close":783},7.789999961853027,{"date":785,"close":786},"2026-05-14",7.059999942779541,{"date":788,"close":789},"2026-05-15",6.610000133514404,{"date":791,"close":710},"2026-05-18",{"date":793,"close":794},"2026-05-19",5.980000019073486,{"date":43,"close":796},6.639999866485596,{"date":798,"close":799},"2026-05-21",7.119999885559082,{"date":801,"close":802},"2026-05-22",7.090000152587891,{"date":804,"close":805},"2026-05-26",7.5,{"date":807,"close":679},"2026-05-27",{"date":809,"close":810},"2026-05-28",8.4399995803833,{"date":812,"close":813},"2026-05-29",8.050000190734863,{"date":815,"close":816},"2026-06-01",7.179999828338623,{"date":818,"close":819},"2026-06-02",7.610000133514404,{"date":821,"close":822},"2026-06-03",7.269999980926514,{"date":824,"close":816},"2026-06-04",{"date":826,"close":827},"2026-06-05",8.600000381469727,{"date":829,"close":830},"2026-06-08",7.889999866485596,{"date":832,"close":833},"2026-06-09",7.429999828338623,{"date":835,"close":836},"2026-06-10",7.050000190734863,{"date":838,"close":839},"2026-06-11",7.019999980926514,{"date":841,"close":842},"2026-06-12",6.809999942779541,{"date":844,"close":845},"2026-06-15",6.989999771118164,{"date":847,"close":848},"2026-06-16",6.360000133514404,{"date":850,"close":851},"2026-06-17",6.539999961853027,{"date":853,"close":854},"2026-06-18",6.690000057220459,{"date":856,"close":710},"2026-06-22",{"date":858,"close":859},"2026-06-23",6,{"date":861,"close":862},"2026-06-24",5.630000114440918,{"date":864,"close":865},"2026-06-25",5.28000020980835,{"date":867,"close":868},"2026-06-26",4.960000038146973,{"date":870,"close":871},"2026-06-29",4.900000095367432,{"date":873,"close":874},"2026-06-30",5.690000057220459,{"date":876,"close":877},"2026-07-01",5.650000095367432,{"date":879,"close":865},"2026-07-02",{"date":881,"close":882},"2026-07-06",4.829999923706055,{"date":884,"close":885},"2026-07-07",4.360000133514404,{"date":887,"close":888},"2026-07-08",4.289999961853027,{"date":890,"close":891},"2026-07-09",4.5,{"date":893,"close":894},"2026-07-10",4.300000190734863,{"date":896,"close":888},"2026-07-13",{"date":898,"close":899},"2026-07-14",4.170000076293945,{"date":128,"close":901},3.880000114440918,{"count":132,"fetchedAt":903,"source":123},"2026-07-17T21:04:57.910Z",1784322297808]