[{"data":1,"prerenderedAt":1556},["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-PRSU":25,"$f95Z2vDkijUO8c3pc3pQswPHzm2Tirz-T05k-cHZ6Ec8":26,"ticker-mcap-PRSU":188,"ticker-profile-PRSU":198,"ticker-earnings-PRSU":212,"ticker-congress-PRSU":216},{"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":184},{"identity":28,"transactions":33,"sectorSlug":164,"relatedTickers":165},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"884219","Pursuit Attractions & Hospitality, Inc.","Services","PRSU",[34,50,61,70,75,79,86,92,99,104,109,114,119,125,130,135,140,149,158],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-06-18T00:00:00.000Z","0002073654-26-000004-0","4","Bosco Michael Louis","Chief Accounting Officer","D",48.59,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2073654\u002F000207365426000004\u002F0002073654-26-000004-index.htm",906,7462,44022.54,"F","2026-06-16","Tax withholding","non-discretionary",{"cik":29,"filedAt":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":49},"2026-04-02T00:00:00.000Z","0002126875-26-000004-0","Archiopoli Michael Brent","SVP, GC & Corporate Secretary","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2126875\u002F000212687526000004\u002F0002126875-26-000004-index.htm",1207,4316,"A","2026-04-01","Stock award",{"cik":29,"filedAt":62,"filingId":63,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":58,"transactionDate":69,"intentLabel":60,"signalQuality":49},"2026-03-03T00:00:00.000Z","0001506839-26-000002-0","Henkels Virginia","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1506839\u002F000150683926000002\u002F0001506839-26-000002-index.htm",3596,6745,"2026-03-01",{"cik":29,"filedAt":62,"filingId":71,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":72,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":73,"transactionDate":69,"intentLabel":74,"signalQuality":49},"0001506839-26-000002-1",3149,"G","Gift",{"cik":29,"filedAt":62,"filingId":76,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":64,"ownerTitle":65,"ownershipType":77,"pricePerShare":4,"rawFilingUrl":66,"shares":72,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":73,"transactionDate":69,"intentLabel":74,"signalQuality":49},"0001506839-26-000002-2","I",24243,{"cik":29,"filedAt":62,"filingId":80,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":81,"ownerTitle":82,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":4,"transactionCode":58,"transactionDate":69,"intentLabel":60,"signalQuality":49},"0002058195-26-000002-0","Auck Samuel Andrew","Chief Platform Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2058195\u002F000205819526000002\u002F0002058195-26-000002-index.htm",4315,18044,{"cik":29,"filedAt":62,"filingId":87,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":81,"ownerTitle":82,"ownershipType":40,"pricePerShare":88,"rawFilingUrl":83,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":46,"transactionDate":69,"intentLabel":48,"signalQuality":49},"0002058195-26-000002-1",34.76,337,17707,11714.119999999999,{"cik":29,"filedAt":62,"filingId":93,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":4,"transactionCode":58,"transactionDate":69,"intentLabel":60,"signalQuality":49},"0001645523-26-000004-0","BARRY DAVID W","President and CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1645523\u002F000164552326000004\u002F0001645523-26-000004-index.htm",27617,135713,{"cik":29,"filedAt":62,"filingId":100,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":88,"rawFilingUrl":96,"shares":101,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":46,"transactionDate":69,"intentLabel":48,"signalQuality":49},"0001645523-26-000004-1",2391,133322,83111.15999999999,{"cik":29,"filedAt":62,"filingId":105,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":106,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":107,"shares":67,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":58,"transactionDate":69,"intentLabel":60,"signalQuality":49},"0001336601-26-000002-0","Schechter Joshua","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1336601\u002F000133660126000002\u002F0001336601-26-000002-index.htm",60444,{"cik":29,"filedAt":62,"filingId":110,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":111,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":112,"shares":67,"sharesOwnedAfter":113,"totalValue":4,"transactionCode":58,"transactionDate":69,"intentLabel":60,"signalQuality":49},"0001595833-26-000002-0","Carmichael Beverly K","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1595833\u002F000159583326000002\u002F0001595833-26-000002-index.htm",18782,{"cik":29,"filedAt":62,"filingId":115,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":116,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":117,"shares":67,"sharesOwnedAfter":118,"totalValue":4,"transactionCode":58,"transactionDate":69,"intentLabel":60,"signalQuality":49},"0001571640-26-000002-0","Coll Denise M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1571640\u002F000157164026000002\u002F0001571640-26-000002-index.htm",22658,{"cik":29,"filedAt":62,"filingId":120,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":121,"ownerTitle":122,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":123,"shares":84,"sharesOwnedAfter":124,"totalValue":4,"transactionCode":58,"transactionDate":69,"intentLabel":60,"signalQuality":49},"0002060769-26-000007-0","Heitz Michael John","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2060769\u002F000206076926000007\u002F0002060769-26-000007-index.htm",12393,{"cik":29,"filedAt":62,"filingId":126,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":129,"totalValue":4,"transactionCode":58,"transactionDate":69,"intentLabel":60,"signalQuality":49},"0002073654-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2073654\u002F000207365426000002\u002F0002073654-26-000002-index.htm",2157,8368,{"cik":29,"filedAt":62,"filingId":131,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":132,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":133,"shares":67,"sharesOwnedAfter":134,"totalValue":4,"transactionCode":58,"transactionDate":69,"intentLabel":60,"signalQuality":49},"0001714651-26-000002-0","Bright Jill","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1714651\u002F000171465126000002\u002F0001714651-26-000002-index.htm",9907,{"cik":29,"filedAt":62,"filingId":136,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":137,"ownerTitle":65,"ownershipType":77,"pricePerShare":4,"rawFilingUrl":138,"shares":67,"sharesOwnedAfter":139,"totalValue":4,"transactionCode":58,"transactionDate":69,"intentLabel":60,"signalQuality":49},"0000950142-26-000589-0","Crestview Partners IV GP, L.P.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1818686\u002F000095014226000589\u002F0000950142-26-000589-index.htm",30490,{"cik":29,"filedAt":141,"filingId":142,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":121,"ownerTitle":122,"ownershipType":40,"pricePerShare":143,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":146,"totalValue":147,"transactionCode":46,"transactionDate":148,"intentLabel":48,"signalQuality":49},"2026-01-21T00:00:00.000Z","0002060769-26-000004-0",33.47,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2060769\u002F000206076926000004\u002F0002060769-26-000004-index.htm",636,8078,21286.92,"2026-01-19",{"cik":29,"filedAt":150,"filingId":151,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":152,"rawFilingUrl":153,"shares":154,"sharesOwnedAfter":155,"totalValue":156,"transactionCode":46,"transactionDate":157,"intentLabel":48,"signalQuality":49},"2026-01-06T00:00:00.000Z","0001645523-26-000002-0",33.68,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1645523\u002F000164552326000002\u002F0001645523-26-000002-index.htm",2334,108096,78609.12,"2026-01-02",{"cik":29,"filedAt":150,"filingId":159,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":121,"ownerTitle":122,"ownershipType":40,"pricePerShare":152,"rawFilingUrl":160,"shares":161,"sharesOwnedAfter":162,"totalValue":163,"transactionCode":46,"transactionDate":157,"intentLabel":48,"signalQuality":49},"0002060769-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2060769\u002F000206076926000002\u002F0002060769-26-000002-index.htm",414,8714,13943.52,"services",[166,169,172,175,178,181],{"ticker":167,"issuerName":168},"SE","Sea Ltd",{"ticker":170,"issuerName":171},"APP","AppLovin Corp",{"ticker":173,"issuerName":174},"GOOGL","Alphabet Inc.",{"ticker":176,"issuerName":177},"UBER","Uber Technologies, Inc",{"ticker":179,"issuerName":180},"DASH","DoorDash, Inc.",{"ticker":182,"issuerName":183},"ABNB","Airbnb, Inc.",{"count":185,"fetchedAt":186,"source":187},19,"2026-08-16T00:02:08.514Z","sqlite",{"data":189,"meta":195},{"value":190,"quality":191,"closeDate":192,"ageDays":193,"sharesAsOf":194},1288886366.5369415,"fresh","2026-08-13",3,"2026-05-04",{"count":196,"fetchedAt":197,"source":187},1,"2026-08-16T00:02:08.516Z",{"data":199,"meta":211},{"ticker":32,"ceo":200,"industry":201,"fullTimeEmployees":202,"ipoDate":203,"country":204,"state":205,"city":206,"website":207,"exchangeShort":25,"marketCap":25,"beta":208,"range52w":209,"fetchedAt":210},"David W. Barry","Specialty Business Services",4600,"2004-06-22","US","CO","Denver","https:\u002F\u002Fwww.pursuit.com",1.351,"27.92-56.52","2026-07-29T08:01:53.094Z",{"count":196,"fetchedAt":197,"source":187},{"data":213,"meta":215},{"ticker":32,"points":214},[],{"count":196,"fetchedAt":197,"source":187},{"data":217,"meta":1554},{"congressTrades":218,"insiderTrades":219,"priceHistory":239,"ticker":32},[],[220,221,222,223,224,225,226,227,228,229,230,231,232,233,234,235,236,237,238],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":62,"filingId":63,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":58,"transactionDate":69},{"cik":29,"filedAt":62,"filingId":71,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":72,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":73,"transactionDate":69},{"cik":29,"filedAt":62,"filingId":76,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":64,"ownerTitle":65,"ownershipType":77,"pricePerShare":4,"rawFilingUrl":66,"shares":72,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":73,"transactionDate":69},{"cik":29,"filedAt":62,"filingId":80,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":81,"ownerTitle":82,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":4,"transactionCode":58,"transactionDate":69},{"cik":29,"filedAt":62,"filingId":87,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":81,"ownerTitle":82,"ownershipType":40,"pricePerShare":88,"rawFilingUrl":83,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":46,"transactionDate":69},{"cik":29,"filedAt":62,"filingId":93,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":4,"transactionCode":58,"transactionDate":69},{"cik":29,"filedAt":62,"filingId":100,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":88,"rawFilingUrl":96,"shares":101,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":46,"transactionDate":69},{"cik":29,"filedAt":62,"filingId":105,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":106,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":107,"shares":67,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":58,"transactionDate":69},{"cik":29,"filedAt":62,"filingId":110,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":111,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":112,"shares":67,"sharesOwnedAfter":113,"totalValue":4,"transactionCode":58,"transactionDate":69},{"cik":29,"filedAt":62,"filingId":115,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":116,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":117,"shares":67,"sharesOwnedAfter":118,"totalValue":4,"transactionCode":58,"transactionDate":69},{"cik":29,"filedAt":62,"filingId":120,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":121,"ownerTitle":122,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":123,"shares":84,"sharesOwnedAfter":124,"totalValue":4,"transactionCode":58,"transactionDate":69},{"cik":29,"filedAt":62,"filingId":126,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":129,"totalValue":4,"transactionCode":58,"transactionDate":69},{"cik":29,"filedAt":62,"filingId":131,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":132,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":133,"shares":67,"sharesOwnedAfter":134,"totalValue":4,"transactionCode":58,"transactionDate":69},{"cik":29,"filedAt":62,"filingId":136,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":137,"ownerTitle":65,"ownershipType":77,"pricePerShare":4,"rawFilingUrl":138,"shares":67,"sharesOwnedAfter":139,"totalValue":4,"transactionCode":58,"transactionDate":69},{"cik":29,"filedAt":141,"filingId":142,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":121,"ownerTitle":122,"ownershipType":40,"pricePerShare":143,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":146,"totalValue":147,"transactionCode":46,"transactionDate":148},{"cik":29,"filedAt":150,"filingId":151,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":152,"rawFilingUrl":153,"shares":154,"sharesOwnedAfter":155,"totalValue":156,"transactionCode":46,"transactionDate":157},{"cik":29,"filedAt":150,"filingId":159,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":121,"ownerTitle":122,"ownershipType":40,"pricePerShare":152,"rawFilingUrl":160,"shares":161,"sharesOwnedAfter":162,"totalValue":163,"transactionCode":46,"transactionDate":157},[240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,694,697,700,703,706,709,712,715,718,720,723,726,729,732,735,738,741,744,747,750,753,756,758,761,764,767,770,773,776,779,782,785,787,789,791,794,797,800,803,806,809,812,815,818,821,824,827,829,832,834,837,840,843,846,849,852,854,857,860,863,866,869,871,874,877,880,882,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,949,952,955,958,961,964,967,970,973,976,979,982,984,987,990,993,996,999,1002,1005,1008,1010,1013,1016,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1050,1053,1056,1059,1062,1065,1067,1070,1072,1074,1076,1079,1082,1084,1086,1089,1092,1094,1097,1100,1102,1104,1106,1108,1110,1112,1114,1116,1119,1122,1125,1126,1129,1132,1135,1138,1140,1143,1146,1148,1150,1153,1155,1157,1160,1163,1166,1169,1171,1173,1176,1179,1182,1185,1188,1191,1193,1196,1199,1201,1203,1205,1208,1211,1213,1216,1219,1222,1225,1227,1230,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1273,1276,1278,1281,1283,1286,1289,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1328,1331,1334,1337,1339,1342,1345,1348,1351,1353,1356,1359,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1417,1419,1422,1425,1428,1430,1433,1436,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1507,1510,1513,1516,1519,1522,1525,1528,1531,1534,1537,1540,1543,1546,1549,1552],{"date":241,"close":242},"2021-08-20",42.38999938964844,{"date":244,"close":245},"2021-08-27",43.68000030517578,{"date":247,"close":248},"2021-09-03",43.11000061035156,{"date":250,"close":251},"2021-09-10",42.52000045776367,{"date":253,"close":254},"2021-09-17",42.90999984741211,{"date":256,"close":257},"2021-09-24",46.11000061035156,{"date":259,"close":260},"2021-10-01",47.75,{"date":262,"close":263},"2021-10-08",46.04999923706055,{"date":265,"close":266},"2021-10-15",46.790000915527344,{"date":268,"close":269},"2021-10-22",45.790000915527344,{"date":271,"close":272},"2021-10-29",44.369998931884766,{"date":274,"close":275},"2021-11-05",50.970001220703125,{"date":277,"close":278},"2021-11-12",47.650001525878906,{"date":280,"close":281},"2021-11-19",48.130001068115234,{"date":283,"close":284},"2021-11-26",45.86000061035156,{"date":286,"close":287},"2021-12-03",43.93000030517578,{"date":289,"close":290},"2021-12-10",45.709999084472656,{"date":292,"close":293},"2021-12-17",40.099998474121094,{"date":295,"close":296},"2021-12-23",42.470001220703125,{"date":298,"close":299},"2021-12-31",42.790000915527344,{"date":301,"close":302},"2022-01-07",42.22999954223633,{"date":304,"close":305},"2022-01-14",40.72999954223633,{"date":307,"close":308},"2022-01-21",36.790000915527344,{"date":310,"close":311},"2022-01-28",35.54999923706055,{"date":313,"close":314},"2022-02-04",35.83000183105469,{"date":316,"close":317},"2022-02-11",37.099998474121094,{"date":319,"close":320},"2022-02-18",35.529998779296875,{"date":322,"close":323},"2022-02-25",35.189998626708984,{"date":325,"close":326},"2022-03-04",30.260000228881836,{"date":328,"close":329},"2022-03-11",33.58000183105469,{"date":331,"close":332},"2022-03-18",35,{"date":334,"close":335},"2022-03-25",35.150001525878906,{"date":337,"close":338},"2022-04-01",37.189998626708984,{"date":340,"close":341},"2022-04-08",33.75,{"date":343,"close":344},"2022-04-14",34.61000061035156,{"date":346,"close":332},"2022-04-22",{"date":348,"close":349},"2022-04-29",32.75,{"date":351,"close":352},"2022-05-06",28.8700008392334,{"date":354,"close":355},"2022-05-13",30.06999969482422,{"date":357,"close":358},"2022-05-20",29.200000762939453,{"date":360,"close":361},"2022-05-27",30.25,{"date":363,"close":364},"2022-06-03",31.219999313354492,{"date":366,"close":367},"2022-06-10",29.75,{"date":369,"close":370},"2022-06-17",26.559999465942383,{"date":372,"close":373},"2022-06-24",27.68000030517578,{"date":375,"close":376},"2022-07-01",27.1299991607666,{"date":378,"close":379},"2022-07-08",27.139999389648438,{"date":381,"close":382},"2022-07-15",26.239999771118164,{"date":384,"close":385},"2022-07-22",30.6200008392334,{"date":387,"close":388},"2022-07-29",33.77000045776367,{"date":390,"close":391},"2022-08-05",37.900001525878906,{"date":393,"close":394},"2022-08-12",42.779998779296875,{"date":396,"close":397},"2022-08-19",41.29999923706055,{"date":399,"close":400},"2022-08-26",39.56999969482422,{"date":402,"close":403},"2022-09-02",37.38999938964844,{"date":405,"close":406},"2022-09-09",38.380001068115234,{"date":408,"close":409},"2022-09-16",36.369998931884766,{"date":411,"close":412},"2022-09-23",33.08000183105469,{"date":414,"close":415},"2022-09-30",31.579999923706055,{"date":417,"close":418},"2022-10-07",33.70000076293945,{"date":420,"close":421},"2022-10-14",33.40999984741211,{"date":423,"close":424},"2022-10-21",35.599998474121094,{"date":426,"close":427},"2022-10-28",38.439998626708984,{"date":429,"close":430},"2022-11-04",31.329999923706055,{"date":432,"close":433},"2022-11-11",30.31999969482422,{"date":435,"close":436},"2022-11-18",27.649999618530273,{"date":438,"close":439},"2022-11-25",28.530000686645508,{"date":441,"close":326},"2022-12-02",{"date":443,"close":444},"2022-12-09",28.450000762939453,{"date":446,"close":447},"2022-12-16",28.43000030517578,{"date":449,"close":450},"2022-12-23",24.8799991607666,{"date":452,"close":453},"2022-12-30",24.389999389648438,{"date":455,"close":456},"2023-01-06",23.989999771118164,{"date":458,"close":459},"2023-01-13",25.56999969482422,{"date":461,"close":462},"2023-01-20",27.969999313354492,{"date":464,"close":465},"2023-01-27",28.700000762939453,{"date":467,"close":468},"2023-02-03",30.239999771118164,{"date":470,"close":471},"2023-02-10",25.790000915527344,{"date":473,"close":474},"2023-02-17",26.6200008392334,{"date":476,"close":477},"2023-02-24",25.940000534057617,{"date":479,"close":480},"2023-03-03",24.68000030517578,{"date":482,"close":483},"2023-03-10",21.889999389648438,{"date":485,"close":486},"2023-03-17",20.149999618530273,{"date":488,"close":489},"2023-03-24",19.209999084472656,{"date":491,"close":492},"2023-03-31",20.84000015258789,{"date":494,"close":495},"2023-04-06",18.850000381469727,{"date":497,"close":498},"2023-04-14",19.010000228881836,{"date":500,"close":501},"2023-04-21",18.520000457763672,{"date":503,"close":504},"2023-04-28",19.030000686645508,{"date":506,"close":507},"2023-05-05",22.59000015258789,{"date":509,"close":510},"2023-05-12",21.8700008392334,{"date":512,"close":513},"2023-05-19",24.040000915527344,{"date":515,"close":516},"2023-05-26",23.75,{"date":518,"close":519},"2023-06-02",25.059999465942383,{"date":521,"close":522},"2023-06-09",25.75,{"date":524,"close":525},"2023-06-16",24.329999923706055,{"date":527,"close":528},"2023-06-23",23.479999542236328,{"date":530,"close":531},"2023-06-30",26.8799991607666,{"date":533,"close":534},"2023-07-07",26.799999237060547,{"date":536,"close":537},"2023-07-14",27.34000015258789,{"date":539,"close":540},"2023-07-21",27.690000534057617,{"date":542,"close":543},"2023-07-28",27.709999084472656,{"date":545,"close":546},"2023-08-04",29.059999465942383,{"date":548,"close":549},"2023-08-11",27.799999237060547,{"date":551,"close":552},"2023-08-18",29.530000686645508,{"date":554,"close":462},"2023-08-25",{"date":556,"close":557},"2023-09-01",29.6200008392334,{"date":559,"close":560},"2023-09-08",27.15999984741211,{"date":562,"close":563},"2023-09-15",28.079999923706055,{"date":565,"close":566},"2023-09-22",26.780000686645508,{"date":568,"close":569},"2023-09-29",26.200000762939453,{"date":571,"close":572},"2023-10-06",25.760000228881836,{"date":574,"close":575},"2023-10-13",25.309999465942383,{"date":577,"close":578},"2023-10-20",24.719999313354492,{"date":580,"close":581},"2023-10-27",23.049999237060547,{"date":583,"close":584},"2023-11-03",27.920000076293945,{"date":586,"close":587},"2023-11-10",30.420000076293945,{"date":589,"close":590},"2023-11-17",32.54999923706055,{"date":592,"close":593},"2023-11-24",31.950000762939453,{"date":595,"close":596},"2023-12-01",33.79999923706055,{"date":598,"close":596},"2023-12-08",{"date":600,"close":601},"2023-12-15",35.11000061035156,{"date":603,"close":604},"2023-12-22",36.93000030517578,{"date":606,"close":607},"2023-12-29",36.20000076293945,{"date":609,"close":610},"2024-01-05",33.900001525878906,{"date":612,"close":613},"2024-01-12",32.689998626708984,{"date":615,"close":616},"2024-01-19",33.52000045776367,{"date":618,"close":619},"2024-01-26",34.599998474121094,{"date":621,"close":622},"2024-02-02",33.38999938964844,{"date":624,"close":625},"2024-02-09",33.09000015258789,{"date":627,"close":628},"2024-02-16",33.040000915527344,{"date":630,"close":631},"2024-02-23",34.7400016784668,{"date":633,"close":634},"2024-03-01",37.029998779296875,{"date":636,"close":637},"2024-03-08",36.68000030517578,{"date":639,"close":640},"2024-03-15",36.70000076293945,{"date":642,"close":643},"2024-03-22",36.65999984741211,{"date":645,"close":646},"2024-03-28",39.4900016784668,{"date":648,"close":649},"2024-04-05",37.52000045776367,{"date":651,"close":652},"2024-04-12",36.31999969482422,{"date":654,"close":655},"2024-04-19",34.720001220703125,{"date":657,"close":658},"2024-04-26",35.130001068115234,{"date":660,"close":661},"2024-05-03",34.20000076293945,{"date":663,"close":664},"2024-05-10",34.77000045776367,{"date":666,"close":667},"2024-05-17",35.2599983215332,{"date":669,"close":670},"2024-05-24",34.04999923706055,{"date":672,"close":673},"2024-05-31",34.95000076293945,{"date":675,"close":676},"2024-06-07",34.029998779296875,{"date":678,"close":679},"2024-06-14",34.36000061035156,{"date":681,"close":682},"2024-06-21",34.16999816894531,{"date":684,"close":685},"2024-06-28",34,{"date":687,"close":688},"2024-07-05",33.06999969482422,{"date":690,"close":691},"2024-07-12",34.7599983215332,{"date":693,"close":406},"2024-07-19",{"date":695,"close":696},"2024-07-26",34.70000076293945,{"date":698,"close":699},"2024-08-02",31,{"date":701,"close":702},"2024-08-09",32.47999954223633,{"date":704,"close":705},"2024-08-16",32.68000030517578,{"date":707,"close":708},"2024-08-23",34.689998626708984,{"date":710,"close":711},"2024-08-30",34.40999984741211,{"date":713,"close":714},"2024-09-06",32.36000061035156,{"date":716,"close":717},"2024-09-13",33.25,{"date":719,"close":332},"2024-09-20",{"date":721,"close":722},"2024-09-27",35.310001373291016,{"date":724,"close":725},"2024-10-04",37.36000061035156,{"date":727,"close":728},"2024-10-11",35.7400016784668,{"date":730,"close":731},"2024-10-18",35.779998779296875,{"date":733,"close":734},"2024-10-25",39.70000076293945,{"date":736,"close":737},"2024-11-01",37.41999816894531,{"date":739,"close":740},"2024-11-08",44.529998779296875,{"date":742,"close":743},"2024-11-15",44.619998931884766,{"date":745,"close":746},"2024-11-22",43.27000045776367,{"date":748,"close":749},"2024-11-29",44.720001220703125,{"date":751,"close":752},"2024-12-06",44.2400016784668,{"date":754,"close":755},"2024-12-13",45,{"date":757,"close":254},"2024-12-20",{"date":759,"close":760},"2024-12-27",42.77000045776367,{"date":762,"close":763},"2025-01-03",41.34000015258789,{"date":765,"close":766},"2025-01-10",39.27000045776367,{"date":768,"close":769},"2025-01-17",39.88999938964844,{"date":771,"close":772},"2025-01-24",38.7599983215332,{"date":774,"close":775},"2025-01-31",39.5,{"date":777,"close":778},"2025-02-07",38.5,{"date":780,"close":781},"2025-02-14",40.15999984741211,{"date":783,"close":784},"2025-02-21",37.689998626708984,{"date":786,"close":734},"2025-02-28",{"date":788,"close":778},"2025-03-07",{"date":790,"close":427},"2025-03-14",{"date":792,"close":793},"2025-03-21",36.58000183105469,{"date":795,"close":796},"2025-03-28",35.040000915527344,{"date":798,"close":799},"2025-04-04",30.989999771118164,{"date":801,"close":802},"2025-04-11",31.729999542236328,{"date":804,"close":805},"2025-04-17",30.3799991607666,{"date":807,"close":808},"2025-04-25",29.950000762939453,{"date":810,"close":811},"2025-05-02",30.200000762939453,{"date":813,"close":814},"2025-05-09",28.920000076293945,{"date":816,"close":817},"2025-05-16",29.770000457763672,{"date":819,"close":820},"2025-05-23",27.239999771118164,{"date":822,"close":823},"2025-05-30",27.889999389648438,{"date":825,"close":826},"2025-06-06",28.40999984741211,{"date":828,"close":820},"2025-06-13",{"date":830,"close":831},"2025-06-20",27.209999084472656,{"date":833,"close":814},"2025-06-27",{"date":835,"close":836},"2025-07-03",31.079999923706055,{"date":838,"close":839},"2025-07-11",31.81999969482422,{"date":841,"close":842},"2025-07-18",29.889999389648438,{"date":844,"close":845},"2025-07-25",31.719999313354492,{"date":847,"close":848},"2025-08-01",28.3700008392334,{"date":850,"close":851},"2025-08-08",35.029998779296875,{"date":853,"close":655},"2025-08-12",{"date":855,"close":856},"2025-08-13",35.47999954223633,{"date":858,"close":859},"2025-08-14",34.09000015258789,{"date":861,"close":862},"2025-08-15",34.31999969482422,{"date":864,"close":865},"2025-08-18",35.060001373291016,{"date":867,"close":868},"2025-08-19",35.279998779296875,{"date":870,"close":332},"2025-08-20",{"date":872,"close":873},"2025-08-21",35.34000015258789,{"date":875,"close":876},"2025-08-22",37.119998931884766,{"date":878,"close":879},"2025-08-25",36.5099983215332,{"date":881,"close":637},"2025-08-26",{"date":883,"close":634},"2025-08-27",{"date":885,"close":886},"2025-08-28",37.25,{"date":888,"close":889},"2025-08-29",37.29999923706055,{"date":891,"close":892},"2025-09-02",37.459999084472656,{"date":894,"close":895},"2025-09-03",37.22999954223633,{"date":897,"close":898},"2025-09-04",37.27000045776367,{"date":900,"close":901},"2025-09-05",37.08000183105469,{"date":903,"close":904},"2025-09-08",36.7599983215332,{"date":906,"close":907},"2025-09-09",36.11000061035156,{"date":909,"close":910},"2025-09-10",36.15999984741211,{"date":912,"close":913},"2025-09-11",37.5099983215332,{"date":915,"close":916},"2025-09-12",36.650001525878906,{"date":918,"close":919},"2025-09-15",36.310001373291016,{"date":921,"close":922},"2025-09-16",36.720001220703125,{"date":924,"close":925},"2025-09-17",35.79999923706055,{"date":927,"close":928},"2025-09-18",36.63999938964844,{"date":930,"close":931},"2025-09-19",36.61000061035156,{"date":933,"close":934},"2025-09-22",36.52000045776367,{"date":936,"close":937},"2025-09-23",36.540000915527344,{"date":939,"close":940},"2025-09-24",36.779998779296875,{"date":942,"close":943},"2025-09-25",36.439998626708984,{"date":945,"close":946},"2025-09-26",36.599998474121094,{"date":948,"close":652},"2025-09-29",{"date":950,"close":951},"2025-09-30",36.18000030517578,{"date":953,"close":954},"2025-10-01",35.5,{"date":956,"close":957},"2025-10-02",35.970001220703125,{"date":959,"close":960},"2025-10-03",35.689998626708984,{"date":962,"close":963},"2025-10-06",36.38999938964844,{"date":965,"close":966},"2025-10-07",34.47999954223633,{"date":968,"close":969},"2025-10-08",35.06999969482422,{"date":971,"close":972},"2025-10-09",34.90999984741211,{"date":974,"close":975},"2025-10-10",34.91999816894531,{"date":977,"close":978},"2025-10-13",36.060001373291016,{"date":980,"close":981},"2025-10-14",36.689998626708984,{"date":983,"close":916},"2025-10-15",{"date":985,"close":986},"2025-10-16",35.63999938964844,{"date":988,"close":989},"2025-10-17",35.36000061035156,{"date":991,"close":992},"2025-10-20",35.869998931884766,{"date":994,"close":995},"2025-10-21",36.619998931884766,{"date":997,"close":998},"2025-10-22",36.380001068115234,{"date":1000,"close":1001},"2025-10-23",36.939998626708984,{"date":1003,"close":1004},"2025-10-24",37.02000045776367,{"date":1006,"close":1007},"2025-10-27",36.959999084472656,{"date":1009,"close":978},"2025-10-28",{"date":1011,"close":1012},"2025-10-29",35.02000045776367,{"date":1014,"close":1015},"2025-10-30",35.209999084472656,{"date":1017,"close":856},"2025-10-31",{"date":1019,"close":1020},"2025-11-03",35.880001068115234,{"date":1022,"close":1023},"2025-11-04",34.38999938964844,{"date":1025,"close":1026},"2025-11-05",36.40999984741211,{"date":1028,"close":1029},"2025-11-06",32.5,{"date":1031,"close":1032},"2025-11-07",32.93000030517578,{"date":1034,"close":1035},"2025-11-10",33.90999984741211,{"date":1037,"close":1038},"2025-11-11",34.33000183105469,{"date":1040,"close":1041},"2025-11-12",34.2400016784668,{"date":1043,"close":1044},"2025-11-13",33.84000015258789,{"date":1046,"close":1047},"2025-11-14",34.13999938964844,{"date":1049,"close":702},"2025-11-17",{"date":1051,"close":1052},"2025-11-18",33.220001220703125,{"date":1054,"close":1055},"2025-11-19",33.56999969482422,{"date":1057,"close":1058},"2025-11-20",32.279998779296875,{"date":1060,"close":1061},"2025-11-21",33.59000015258789,{"date":1063,"close":1064},"2025-11-24",33.369998931884766,{"date":1066,"close":682},"2025-11-25",{"date":1068,"close":1069},"2025-11-26",34.15999984741211,{"date":1071,"close":1038},"2025-11-28",{"date":1073,"close":676},"2025-12-01",{"date":1075,"close":1035},"2025-12-02",{"date":1077,"close":1078},"2025-12-03",34.130001068115234,{"date":1080,"close":1081},"2025-12-04",33.95000076293945,{"date":1083,"close":1038},"2025-12-05",{"date":1085,"close":862},"2025-12-08",{"date":1087,"close":1088},"2025-12-09",34.900001525878906,{"date":1090,"close":1091},"2025-12-10",35.560001373291016,{"date":1093,"close":424},"2025-12-11",{"date":1095,"close":1096},"2025-12-12",35.86000061035156,{"date":1098,"close":1099},"2025-12-15",37.20000076293945,{"date":1101,"close":308},"2025-12-16",{"date":1103,"close":879},"2025-12-17",{"date":1105,"close":957},"2025-12-18",{"date":1107,"close":796},"2025-12-19",{"date":1109,"close":619},"2025-12-22",{"date":1111,"close":859},"2025-12-23",{"date":1113,"close":679},"2025-12-24",{"date":1115,"close":1041},"2025-12-26",{"date":1117,"close":1118},"2025-12-29",33.689998626708984,{"date":1120,"close":1121},"2025-12-30",33.459999084472656,{"date":1123,"close":1124},"2025-12-31",33.68000030517578,{"date":157,"close":421},{"date":1127,"close":1128},"2026-01-05",34.099998474121094,{"date":1130,"close":1131},"2026-01-06",34.18000030517578,{"date":1133,"close":1134},"2026-01-07",33.029998779296875,{"date":1136,"close":1137},"2026-01-08",33.939998626708984,{"date":1139,"close":1131},"2026-01-09",{"date":1141,"close":1142},"2026-01-12",34.400001525878906,{"date":1144,"close":1145},"2026-01-13",34.0099983215332,{"date":1147,"close":717},"2026-01-14",{"date":1149,"close":685},"2026-01-15",{"date":1151,"close":1152},"2026-01-16",33.470001220703125,{"date":1154,"close":628},"2026-01-20",{"date":1156,"close":323},"2026-01-21",{"date":1158,"close":1159},"2026-01-22",35.790000915527344,{"date":1161,"close":1162},"2026-01-23",35.25,{"date":1164,"close":1165},"2026-01-26",34.81999969482422,{"date":1167,"close":1168},"2026-01-27",34.779998779296875,{"date":1170,"close":619},"2026-01-28",{"date":1172,"close":311},"2026-01-29",{"date":1174,"close":1175},"2026-01-30",34.72999954223633,{"date":1177,"close":1178},"2026-02-02",35.119998931884766,{"date":1180,"close":1181},"2026-02-03",34.849998474121094,{"date":1183,"close":1184},"2026-02-04",35.70000076293945,{"date":1186,"close":1187},"2026-02-05",35.720001220703125,{"date":1189,"close":1190},"2026-02-06",37.4900016784668,{"date":1192,"close":1190},"2026-02-09",{"date":1194,"close":1195},"2026-02-10",37.720001220703125,{"date":1197,"close":1198},"2026-02-11",37.040000915527344,{"date":1200,"close":793},"2026-02-12",{"date":1202,"close":995},"2026-02-13",{"date":1204,"close":634},"2026-02-17",{"date":1206,"close":1207},"2026-02-18",37.11000061035156,{"date":1209,"close":1210},"2026-02-19",36.970001220703125,{"date":1212,"close":338},"2026-02-20",{"date":1214,"close":1215},"2026-02-23",36.040000915527344,{"date":1217,"close":1218},"2026-02-24",36.59000015258789,{"date":1220,"close":1221},"2026-02-25",36.56999969482422,{"date":1223,"close":1224},"2026-02-26",34.939998626708984,{"date":1226,"close":691},"2026-02-27",{"date":1228,"close":1229},"2026-03-02",36.220001220703125,{"date":1231,"close":640},"2026-03-03",{"date":1233,"close":1234},"2026-03-04",37.279998779296875,{"date":1236,"close":1237},"2026-03-05",37.56999969482422,{"date":1239,"close":1240},"2026-03-06",37.04999923706055,{"date":1242,"close":1243},"2026-03-09",36.130001068115234,{"date":1245,"close":1246},"2026-03-10",36.97999954223633,{"date":1248,"close":1249},"2026-03-11",37.599998474121094,{"date":1251,"close":1252},"2026-03-12",36.709999084472656,{"date":1254,"close":1255},"2026-03-13",36.279998779296875,{"date":1257,"close":1258},"2026-03-16",36.119998931884766,{"date":1260,"close":1261},"2026-03-17",37.13999938964844,{"date":1263,"close":1264},"2026-03-18",36.43000030517578,{"date":1266,"close":1267},"2026-03-19",35.65999984741211,{"date":1269,"close":1270},"2026-03-20",34.02000045776367,{"date":1272,"close":865},"2026-03-23",{"date":1274,"close":1275},"2026-03-24",35.290000915527344,{"date":1277,"close":934},"2026-03-25",{"date":1279,"close":1280},"2026-03-26",36.34000015258789,{"date":1282,"close":873},"2026-03-27",{"date":1284,"close":1285},"2026-03-30",35.619998931884766,{"date":1287,"close":1288},"2026-03-31",36.630001068115234,{"date":59,"close":1234},{"date":1291,"close":1292},"2026-04-02",37.75,{"date":1294,"close":1295},"2026-04-06",38.83000183105469,{"date":1297,"close":1298},"2026-04-07",39.5099983215332,{"date":1300,"close":1301},"2026-04-08",41.11000061035156,{"date":1303,"close":1304},"2026-04-09",42.54999923706055,{"date":1306,"close":1307},"2026-04-10",41.209999084472656,{"date":1309,"close":1310},"2026-04-13",41.02000045776367,{"date":1312,"close":1313},"2026-04-14",41.060001373291016,{"date":1315,"close":1316},"2026-04-15",41.2400016784668,{"date":1318,"close":1319},"2026-04-16",41.040000915527344,{"date":1321,"close":1322},"2026-04-17",41.33000183105469,{"date":1324,"close":1325},"2026-04-20",41.06999969482422,{"date":1327,"close":397},"2026-04-21",{"date":1329,"close":1330},"2026-04-22",41.08000183105469,{"date":1332,"close":1333},"2026-04-23",40.779998779296875,{"date":1335,"close":1336},"2026-04-24",41.18000030517578,{"date":1338,"close":1316},"2026-04-27",{"date":1340,"close":1341},"2026-04-28",41.349998474121094,{"date":1343,"close":1344},"2026-04-29",40.63999938964844,{"date":1346,"close":1347},"2026-04-30",42.08000183105469,{"date":1349,"close":1350},"2026-05-01",42.220001220703125,{"date":194,"close":1352},40.06999969482422,{"date":1354,"close":1355},"2026-05-05",41.650001525878906,{"date":1357,"close":1358},"2026-05-06",41.900001525878906,{"date":1360,"close":1322},"2026-05-07",{"date":1362,"close":1363},"2026-05-08",42.31999969482422,{"date":1365,"close":1366},"2026-05-11",41.59000015258789,{"date":1368,"close":1369},"2026-05-12",41.66999816894531,{"date":1371,"close":1372},"2026-05-13",42.20000076293945,{"date":1374,"close":1375},"2026-05-14",42.36000061035156,{"date":1377,"close":1378},"2026-05-15",41.79999923706055,{"date":1380,"close":1381},"2026-05-18",42.849998474121094,{"date":1383,"close":1384},"2026-05-19",42.95000076293945,{"date":1386,"close":1387},"2026-05-20",43.91999816894531,{"date":1389,"close":1390},"2026-05-21",44.54999923706055,{"date":1392,"close":1393},"2026-05-22",44.31999969482422,{"date":1395,"close":1396},"2026-05-26",44.380001068115234,{"date":1398,"close":1399},"2026-05-27",45.09000015258789,{"date":1401,"close":1402},"2026-05-28",45.47999954223633,{"date":1404,"close":1405},"2026-05-29",44.77000045776367,{"date":1407,"close":1408},"2026-06-01",44.959999084472656,{"date":1410,"close":1411},"2026-06-02",44.36000061035156,{"date":1413,"close":1414},"2026-06-03",43.560001373291016,{"date":1416,"close":752},"2026-06-04",{"date":1418,"close":1387},"2026-06-05",{"date":1420,"close":1421},"2026-06-08",44.599998474121094,{"date":1423,"close":1424},"2026-06-09",45.599998474121094,{"date":1426,"close":1427},"2026-06-10",46.36000061035156,{"date":1429,"close":260},"2026-06-11",{"date":1431,"close":1432},"2026-06-12",47.959999084472656,{"date":1434,"close":1435},"2026-06-15",48.59000015258789,{"date":47,"close":1437},48.869998931884766,{"date":1439,"close":1440},"2026-06-17",48.68000030517578,{"date":1442,"close":1443},"2026-06-18",50.939998626708984,{"date":1445,"close":1446},"2026-06-22",50.90999984741211,{"date":1448,"close":1449},"2026-06-23",52.18000030517578,{"date":1451,"close":1452},"2026-06-24",53.45000076293945,{"date":1454,"close":1455},"2026-06-25",54.20000076293945,{"date":1457,"close":1458},"2026-06-26",54.7599983215332,{"date":1460,"close":1461},"2026-06-29",54.599998474121094,{"date":1463,"close":1464},"2026-06-30",55.970001220703125,{"date":1466,"close":1467},"2026-07-01",55.470001220703125,{"date":1469,"close":1470},"2026-07-02",55.400001525878906,{"date":1472,"close":1473},"2026-07-06",54.25,{"date":1475,"close":1476},"2026-07-07",54.56999969482422,{"date":1478,"close":1479},"2026-07-08",53.650001525878906,{"date":1481,"close":1482},"2026-07-09",54.52000045776367,{"date":1484,"close":1485},"2026-07-10",53.84000015258789,{"date":1487,"close":1488},"2026-07-13",52.959999084472656,{"date":1490,"close":1491},"2026-07-14",51.81999969482422,{"date":1493,"close":1494},"2026-07-15",52.189998626708984,{"date":1496,"close":1497},"2026-07-16",53.16999816894531,{"date":1499,"close":1500},"2026-07-17",53.150001525878906,{"date":1502,"close":1503},"2026-07-20",51.91999816894531,{"date":1505,"close":1506},"2026-07-21",52.369998931884766,{"date":1508,"close":1509},"2026-07-22",51.720001220703125,{"date":1511,"close":1512},"2026-07-23",51.58000183105469,{"date":1514,"close":1515},"2026-07-27",53.060001373291016,{"date":1517,"close":1518},"2026-07-28",53.97999954223633,{"date":1520,"close":1521},"2026-07-29",52.7400016784668,{"date":1523,"close":1524},"2026-07-30",51.130001068115234,{"date":1526,"close":1527},"2026-07-31",50.529998779296875,{"date":1529,"close":1530},"2026-08-03",51.29999923706055,{"date":1532,"close":1533},"2026-08-04",51.59000015258789,{"date":1535,"close":1536},"2026-08-05",50.099998474121094,{"date":1538,"close":1539},"2026-08-06",47.66999816894531,{"date":1541,"close":1542},"2026-08-07",45.66999816894531,{"date":1544,"close":1545},"2026-08-10",45.810001373291016,{"date":1547,"close":1548},"2026-08-11",46.150001525878906,{"date":1550,"close":1551},"2026-08-12",46.58000183105469,{"date":192,"close":1553},47.18000030517578,{"count":196,"fetchedAt":1555,"source":187},"2026-08-16T00:02:08.573Z",1786838528433]