[{"data":1,"prerenderedAt":1553},["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-PUBM":25,"$ftBsa9_r0Ksye9yJBnn4giNK7QQ6DfzKDAj8-3tcNPX4":26,"ticker-mcap-PUBM":200,"ticker-profile-PUBM":209,"ticker-earnings-PUBM":223,"ticker-congress-PUBM":227,"i-lucide:info":1551},{"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":196},{"identity":28,"transactions":33,"sectorSlug":176,"relatedTickers":177},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1422930","PubMatic, Inc.","Services","PUBM",[34,47,57,65,75,82,85,91,95,100,111,119,126,132,139,145,152,158,165,171],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"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":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-06T22:24:58.000Z","0001833465-26-000010-0","Pantelick Steven","CHIEF FINANCIAL OFFICER","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1833465\u002F000183346526000010\u002F0001833465-26-000010-index.htm",45665,88368,"M","2026-07-01","Option exercise (held) (10b5-1 plan)","planned",{"cik":29,"filedAt":35,"filingId":48,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"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":49,"rawFilingUrl":40,"shares":50,"sharesOwnedAfter":51,"totalValue":52,"transactionCode":53,"transactionDate":54,"intentLabel":55,"signalQuality":46,"insiderHistory":56},"0001833465-26-000010-1",13.6485,23548,64820,321394.878,"S","2026-07-02","Sale (10b5-1 plan)",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":58,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"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":59,"rawFilingUrl":40,"shares":60,"sharesOwnedAfter":61,"totalValue":62,"transactionCode":53,"transactionDate":63,"intentLabel":55,"signalQuality":46,"insiderHistory":64},"0001833465-26-000010-2",13.4154,12548,52272,168336.4392,"2026-07-06",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":66,"filingId":67,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":71,"totalValue":25,"transactionCode":72,"transactionDate":44,"intentLabel":73,"signalQuality":74},"2026-07-06T22:23:59.000Z","0001833511-26-000028-0","Goel Rajeev K.","CHIEF EXECUTIVE OFFICER","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1833511\u002F000183351126000028\u002F0001833511-26-000028-index.htm",17176,"C","Conversion","non-discretionary",{"cik":29,"filedAt":66,"filingId":76,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":39,"pricePerShare":77,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":4,"totalValue":78,"transactionCode":53,"transactionDate":44,"intentLabel":55,"signalQuality":46,"insiderHistory":79},"0001833511-26-000028-1",13.9142,238990.29919999998,{"daysSinceLastFiling":80,"isFirstFiling":6,"priorFilingDate":81},13,"2026-06-23T00:37:26.000Z",{"cik":29,"filedAt":66,"filingId":83,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":70,"shares":84,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001833511-26-000028-2",97655,{"cik":29,"filedAt":66,"filingId":86,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":39,"pricePerShare":49,"rawFilingUrl":70,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":53,"transactionDate":54,"intentLabel":55,"signalQuality":46,"insiderHistory":90},"0001833511-26-000028-3",50354,47301,687256.569,{"daysSinceLastFiling":80,"isFirstFiling":6,"priorFilingDate":81},{"cik":29,"filedAt":66,"filingId":92,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":70,"shares":93,"sharesOwnedAfter":94,"totalValue":25,"transactionCode":72,"transactionDate":54,"intentLabel":73,"signalQuality":74},"0001833511-26-000028-4",8500,55801,{"cik":29,"filedAt":66,"filingId":96,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":39,"pricePerShare":97,"rawFilingUrl":70,"shares":93,"sharesOwnedAfter":88,"totalValue":98,"transactionCode":53,"transactionDate":54,"intentLabel":55,"signalQuality":46,"insiderHistory":99},"0001833511-26-000028-5",13.9,118150,{"daysSinceLastFiling":80,"isFirstFiling":6,"priorFilingDate":81},{"cik":29,"filedAt":101,"filingId":102,"formType":103,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":105,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":109,"signalQuality":110},"2026-07-06T00:00:00.000Z","0001833462-26-000010-0","4","Kumar Mukul","PRESIDENT, ENGINEERING","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1833462\u002F000183346226000010\u002F0001833462-26-000010-index.htm",19973,120842,"Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":101,"filingId":112,"formType":103,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":105,"ownershipType":39,"pricePerShare":49,"rawFilingUrl":106,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":53,"transactionDate":54,"intentLabel":116,"signalQuality":117,"insiderHistory":118},"0001833462-26-000010-1",7897,112945,107782.2045,"Sale (tax withholding)","mechanical-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":101,"filingId":120,"formType":103,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":122,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":123,"shares":124,"sharesOwnedAfter":125,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":109,"signalQuality":110},"0001833508-26-000010-0","Goel Amar K.","CHAIRMAN, CHIEF INNOVATION OFF","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1833508\u002F000183350826000010\u002F0001833508-26-000010-index.htm",18098,42164,{"cik":29,"filedAt":101,"filingId":127,"formType":103,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":122,"ownershipType":39,"pricePerShare":49,"rawFilingUrl":123,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":53,"transactionDate":54,"intentLabel":116,"signalQuality":117,"insiderHistory":131},"0001833508-26-000010-1",6584,35580,89861.724,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":101,"filingId":133,"formType":103,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":134,"ownerTitle":135,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":136,"shares":137,"sharesOwnedAfter":138,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":109,"signalQuality":110},"0001966530-26-000008-0","Woods Andrew","GENERAL COUNSEL & SECRETARY","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1966530\u002F000196653026000008\u002F0001966530-26-000008-index.htm",15823,87089,{"cik":29,"filedAt":101,"filingId":140,"formType":103,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":134,"ownerTitle":135,"ownershipType":39,"pricePerShare":49,"rawFilingUrl":136,"shares":141,"sharesOwnedAfter":142,"totalValue":143,"transactionCode":53,"transactionDate":54,"intentLabel":116,"signalQuality":117,"insiderHistory":144},"0001966530-26-000008-1",5758,81331,78588.063,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":101,"filingId":146,"formType":103,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":147,"ownerTitle":148,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":149,"shares":150,"sharesOwnedAfter":151,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001974892-26-000012-0","Klimenko Paulina","CHIEF GROWTH OFFICER","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1974892\u002F000197489226000012\u002F0001974892-26-000012-index.htm",33531,94967,{"cik":29,"filedAt":101,"filingId":153,"formType":103,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":147,"ownerTitle":148,"ownershipType":39,"pricePerShare":49,"rawFilingUrl":149,"shares":154,"sharesOwnedAfter":155,"totalValue":156,"transactionCode":53,"transactionDate":54,"intentLabel":55,"signalQuality":46,"insiderHistory":157},"0001974892-26-000012-1",14914,80053,203553.729,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":101,"filingId":159,"formType":103,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":147,"ownerTitle":148,"ownershipType":39,"pricePerShare":160,"rawFilingUrl":149,"shares":161,"sharesOwnedAfter":162,"totalValue":163,"transactionCode":53,"transactionDate":63,"intentLabel":55,"signalQuality":46,"insiderHistory":164},"0001974892-26-000012-2",13.4185,9009,71044,120887.2665,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":81,"filingId":166,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":167,"shares":168,"sharesOwnedAfter":169,"totalValue":25,"transactionCode":72,"transactionDate":170,"intentLabel":73,"signalQuality":74},"0001833511-26-000026-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1833511\u002F000183351126000026\u002F0001833511-26-000026-index.htm",21871,43077,"2026-06-18",{"cik":29,"filedAt":81,"filingId":172,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":39,"pricePerShare":173,"rawFilingUrl":167,"shares":169,"sharesOwnedAfter":4,"totalValue":174,"transactionCode":53,"transactionDate":170,"intentLabel":55,"signalQuality":46,"insiderHistory":175},"0001833511-26-000026-1",11.2953,486567.6381,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"services",[178,181,184,187,190,193],{"ticker":179,"issuerName":180},"APP","AppLovin Corp",{"ticker":182,"issuerName":183},"SE","Sea Ltd",{"ticker":185,"issuerName":186},"UBER","Uber Technologies, Inc",{"ticker":188,"issuerName":189},"NFLX","NETFLIX INC",{"ticker":191,"issuerName":192},"DASH","DoorDash, Inc.",{"ticker":194,"issuerName":195},"ZM","Zoom Communications, Inc.",{"count":197,"fetchedAt":198,"source":199},20,"2026-07-15T14:04:52.197Z","sqlite",{"data":201,"meta":207},{"value":202,"quality":203,"closeDate":204,"ageDays":205,"sharesAsOf":206},645072780.2276611,"fresh","2026-07-14",1,"2026-03-31",{"count":205,"fetchedAt":208,"source":199},"2026-07-15T14:04:52.198Z",{"data":210,"meta":222},{"ticker":32,"ceo":211,"industry":212,"fullTimeEmployees":213,"ipoDate":214,"country":215,"state":216,"city":217,"website":218,"exchangeShort":25,"marketCap":25,"beta":219,"range52w":220,"fetchedAt":221},"Rajeev K. Goel","Software - Application",1049,"2020-12-09","US","CA","Redwood City","https:\u002F\u002Fpubmatic.com",1.535,"6.15-13.88","2026-06-23T01:00:42.401Z",{"count":205,"fetchedAt":208,"source":199},{"data":224,"meta":226},{"ticker":32,"points":225},[],{"count":205,"fetchedAt":208,"source":199},{"data":228,"meta":1549},{"congressTrades":229,"insiderTrades":230,"priceHistory":251,"ticker":32},[],[231,232,233,234,235,236,237,238,239,240,241,242,243,244,245,246,247,248,249,250],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"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":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":35,"filingId":48,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"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":49,"rawFilingUrl":40,"shares":50,"sharesOwnedAfter":51,"totalValue":52,"transactionCode":53,"transactionDate":54},{"cik":29,"filedAt":35,"filingId":58,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"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":59,"rawFilingUrl":40,"shares":60,"sharesOwnedAfter":61,"totalValue":62,"transactionCode":53,"transactionDate":63},{"cik":29,"filedAt":66,"filingId":67,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":71,"totalValue":25,"transactionCode":72,"transactionDate":44},{"cik":29,"filedAt":66,"filingId":76,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":39,"pricePerShare":77,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":4,"totalValue":78,"transactionCode":53,"transactionDate":44},{"cik":29,"filedAt":66,"filingId":83,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":70,"shares":84,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":66,"filingId":86,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":39,"pricePerShare":49,"rawFilingUrl":70,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":53,"transactionDate":54},{"cik":29,"filedAt":66,"filingId":92,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":70,"shares":93,"sharesOwnedAfter":94,"totalValue":25,"transactionCode":72,"transactionDate":54},{"cik":29,"filedAt":66,"filingId":96,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":39,"pricePerShare":97,"rawFilingUrl":70,"shares":93,"sharesOwnedAfter":88,"totalValue":98,"transactionCode":53,"transactionDate":54},{"cik":29,"filedAt":101,"filingId":102,"formType":103,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":105,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":101,"filingId":112,"formType":103,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":105,"ownershipType":39,"pricePerShare":49,"rawFilingUrl":106,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":53,"transactionDate":54},{"cik":29,"filedAt":101,"filingId":120,"formType":103,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":122,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":123,"shares":124,"sharesOwnedAfter":125,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":101,"filingId":127,"formType":103,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":122,"ownershipType":39,"pricePerShare":49,"rawFilingUrl":123,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":53,"transactionDate":54},{"cik":29,"filedAt":101,"filingId":133,"formType":103,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":134,"ownerTitle":135,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":136,"shares":137,"sharesOwnedAfter":138,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":101,"filingId":140,"formType":103,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":134,"ownerTitle":135,"ownershipType":39,"pricePerShare":49,"rawFilingUrl":136,"shares":141,"sharesOwnedAfter":142,"totalValue":143,"transactionCode":53,"transactionDate":54},{"cik":29,"filedAt":101,"filingId":146,"formType":103,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":147,"ownerTitle":148,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":149,"shares":150,"sharesOwnedAfter":151,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":101,"filingId":153,"formType":103,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":147,"ownerTitle":148,"ownershipType":39,"pricePerShare":49,"rawFilingUrl":149,"shares":154,"sharesOwnedAfter":155,"totalValue":156,"transactionCode":53,"transactionDate":54},{"cik":29,"filedAt":101,"filingId":159,"formType":103,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":147,"ownerTitle":148,"ownershipType":39,"pricePerShare":160,"rawFilingUrl":149,"shares":161,"sharesOwnedAfter":162,"totalValue":163,"transactionCode":53,"transactionDate":63},{"cik":29,"filedAt":81,"filingId":166,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":167,"shares":168,"sharesOwnedAfter":169,"totalValue":25,"transactionCode":72,"transactionDate":170},{"cik":29,"filedAt":81,"filingId":172,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":39,"pricePerShare":173,"rawFilingUrl":167,"shares":169,"sharesOwnedAfter":4,"totalValue":174,"transactionCode":53,"transactionDate":170},[252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,611,614,617,620,623,626,629,632,635,638,641,644,647,650,652,655,658,661,664,667,670,673,675,677,680,683,686,689,692,695,698,701,704,706,709,712,715,718,721,724,727,729,732,735,738,741,744,747,750,753,756,759,762,765,768,770,772,775,778,781,784,787,790,792,795,797,800,803,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,867,870,873,875,878,881,884,887,890,893,896,899,902,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,954,957,960,963,966,969,972,975,977,980,982,985,987,990,993,996,999,1002,1004,1007,1010,1013,1016,1019,1022,1024,1027,1029,1031,1033,1036,1039,1041,1044,1046,1049,1051,1054,1057,1059,1061,1063,1066,1069,1072,1075,1077,1080,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1147,1149,1152,1155,1158,1160,1163,1166,1168,1170,1173,1176,1179,1182,1185,1187,1189,1191,1193,1196,1198,1200,1202,1204,1207,1209,1211,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1269,1272,1275,1278,1281,1283,1286,1288,1291,1293,1295,1298,1301,1304,1307,1310,1312,1315,1318,1320,1322,1325,1328,1331,1334,1336,1339,1342,1344,1347,1349,1351,1353,1356,1357,1360,1362,1364,1367,1370,1373,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1416,1419,1422,1425,1428,1431,1434,1437,1439,1441,1443,1445,1448,1451,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1494,1497,1500,1503,1506,1509,1510,1512,1514,1517,1519,1522,1525,1527,1529,1531,1533,1536,1539,1542,1544,1547],{"date":253,"close":254},"2021-07-16",31.700000762939453,{"date":256,"close":257},"2021-07-23",32.439998626708984,{"date":259,"close":260},"2021-07-30",29.709999084472656,{"date":262,"close":263},"2021-08-06",31.969999313354492,{"date":265,"close":266},"2021-08-13",29.65999984741211,{"date":268,"close":269},"2021-08-20",26.59000015258789,{"date":271,"close":272},"2021-08-27",26.90999984741211,{"date":274,"close":275},"2021-09-03",28.75,{"date":277,"close":278},"2021-09-10",28.420000076293945,{"date":280,"close":281},"2021-09-17",27.81999969482422,{"date":283,"close":284},"2021-09-24",28.200000762939453,{"date":286,"close":287},"2021-10-01",25.81999969482422,{"date":289,"close":290},"2021-10-08",23.540000915527344,{"date":292,"close":293},"2021-10-15",29.139999389648438,{"date":295,"close":296},"2021-10-22",26.510000228881836,{"date":298,"close":299},"2021-10-29",28.579999923706055,{"date":301,"close":302},"2021-11-05",26.760000228881836,{"date":304,"close":305},"2021-11-12",39.400001525878906,{"date":307,"close":308},"2021-11-19",39.75,{"date":310,"close":311},"2021-11-26",37.689998626708984,{"date":313,"close":314},"2021-12-03",36.029998779296875,{"date":316,"close":317},"2021-12-10",38.619998931884766,{"date":319,"close":320},"2021-12-17",35.040000915527344,{"date":322,"close":323},"2021-12-23",34.810001373291016,{"date":325,"close":326},"2021-12-31",34.04999923706055,{"date":328,"close":329},"2022-01-07",26.790000915527344,{"date":331,"close":332},"2022-01-14",26.200000762939453,{"date":334,"close":335},"2022-01-21",23.1299991607666,{"date":337,"close":338},"2022-01-28",22.030000686645508,{"date":340,"close":341},"2022-02-04",26.270000457763672,{"date":343,"close":344},"2022-02-11",29.75,{"date":346,"close":347},"2022-02-18",27.559999465942383,{"date":349,"close":293},"2022-02-25",{"date":351,"close":352},"2022-03-04",21.709999084472656,{"date":354,"close":355},"2022-03-11",19.75,{"date":357,"close":358},"2022-03-18",23.690000534057617,{"date":360,"close":361},"2022-03-25",26.149999618530273,{"date":363,"close":364},"2022-04-01",26.479999542236328,{"date":366,"close":367},"2022-04-08",24.65999984741211,{"date":369,"close":370},"2022-04-14",24.43000030517578,{"date":372,"close":373},"2022-04-22",22.860000610351562,{"date":375,"close":376},"2022-04-29",22.56999969482422,{"date":378,"close":379},"2022-05-06",21.6299991607666,{"date":381,"close":382},"2022-05-13",22.280000686645508,{"date":384,"close":385},"2022-05-20",22.329999923706055,{"date":387,"close":388},"2022-05-27",20.8799991607666,{"date":390,"close":391},"2022-06-03",19.889999389648438,{"date":393,"close":394},"2022-06-10",18.59000015258789,{"date":396,"close":397},"2022-06-17",18.579999923706055,{"date":399,"close":400},"2022-06-24",17.959999084472656,{"date":402,"close":403},"2022-07-01",15.75,{"date":405,"close":406},"2022-07-08",17.1299991607666,{"date":408,"close":409},"2022-07-15",15.539999961853027,{"date":411,"close":412},"2022-07-22",15.720000267028809,{"date":414,"close":415},"2022-07-29",16.59000015258789,{"date":417,"close":418},"2022-08-05",17.43000030517578,{"date":420,"close":421},"2022-08-12",23.350000381469727,{"date":423,"close":424},"2022-08-19",21.020000457763672,{"date":426,"close":427},"2022-08-26",20.149999618530273,{"date":429,"close":430},"2022-09-02",18.8700008392334,{"date":432,"close":433},"2022-09-09",19.040000915527344,{"date":435,"close":436},"2022-09-16",17,{"date":438,"close":439},"2022-09-23",16.25,{"date":441,"close":442},"2022-09-30",16.6299991607666,{"date":444,"close":445},"2022-10-07",18.229999542236328,{"date":447,"close":448},"2022-10-14",16.68000030517578,{"date":450,"close":451},"2022-10-21",17.889999389648438,{"date":453,"close":454},"2022-10-28",17.299999237060547,{"date":456,"close":457},"2022-11-04",16.31999969482422,{"date":459,"close":460},"2022-11-11",16.18000030517578,{"date":462,"close":463},"2022-11-18",15.0600004196167,{"date":465,"close":466},"2022-11-25",15.449999809265137,{"date":468,"close":469},"2022-12-02",15.84000015258789,{"date":471,"close":472},"2022-12-09",13.40999984741211,{"date":474,"close":475},"2022-12-16",12.970000267028809,{"date":477,"close":478},"2022-12-23",12.614999771118164,{"date":480,"close":481},"2022-12-30",12.8100004196167,{"date":483,"close":484},"2023-01-06",13.199999809265137,{"date":486,"close":487},"2023-01-13",14.1899995803833,{"date":489,"close":490},"2023-01-20",14.399999618530273,{"date":492,"close":493},"2023-01-27",15.180000305175781,{"date":495,"close":496},"2023-02-03",16.270000457763672,{"date":498,"close":499},"2023-02-10",15.050000190734863,{"date":501,"close":502},"2023-02-17",16.979999542236328,{"date":504,"close":493},"2023-02-24",{"date":506,"close":507},"2023-03-03",13.619999885559082,{"date":509,"close":510},"2023-03-10",12.949999809265137,{"date":512,"close":513},"2023-03-17",13.119999885559082,{"date":515,"close":516},"2023-03-24",13.630000114440918,{"date":518,"close":519},"2023-03-31",13.819999694824219,{"date":521,"close":522},"2023-04-06",13.880000114440918,{"date":524,"close":525},"2023-04-14",14.25,{"date":527,"close":528},"2023-04-21",14.079999923706055,{"date":530,"close":531},"2023-04-28",13.65999984741211,{"date":533,"close":534},"2023-05-05",12.149999618530273,{"date":536,"close":537},"2023-05-12",15.260000228881836,{"date":539,"close":540},"2023-05-19",16.260000228881836,{"date":542,"close":543},"2023-05-26",17.100000381469727,{"date":545,"close":546},"2023-06-02",18.170000076293945,{"date":548,"close":549},"2023-06-09",18.809999465942383,{"date":551,"close":552},"2023-06-16",19.079999923706055,{"date":554,"close":555},"2023-06-23",18.43000030517578,{"date":557,"close":558},"2023-06-30",18.280000686645508,{"date":560,"close":561},"2023-07-07",17.239999771118164,{"date":563,"close":564},"2023-07-14",19.200000762939453,{"date":566,"close":394},"2023-07-21",{"date":568,"close":569},"2023-07-28",19.489999771118164,{"date":571,"close":572},"2023-08-04",19.479999542236328,{"date":574,"close":575},"2023-08-11",13.300000190734863,{"date":577,"close":578},"2023-08-18",12.289999961853027,{"date":580,"close":581},"2023-08-25",12.90999984741211,{"date":583,"close":584},"2023-09-01",14.225000381469727,{"date":586,"close":587},"2023-09-08",12.930000305175781,{"date":589,"close":590},"2023-09-15",12.529999732971191,{"date":592,"close":593},"2023-09-22",11.720000267028809,{"date":595,"close":596},"2023-09-29",12.100000381469727,{"date":598,"close":599},"2023-10-06",12.029999732971191,{"date":601,"close":602},"2023-10-13",12.010000228881836,{"date":604,"close":605},"2023-10-20",11.6899995803833,{"date":607,"close":608},"2023-10-27",11.260000228881836,{"date":610,"close":534},"2023-11-03",{"date":612,"close":613},"2023-11-10",14.954999923706055,{"date":615,"close":616},"2023-11-17",15.920000076293945,{"date":618,"close":619},"2023-11-24",16.329999923706055,{"date":621,"close":622},"2023-12-01",17.139999389648438,{"date":624,"close":625},"2023-12-08",17.110000610351562,{"date":627,"close":628},"2023-12-15",17.40999984741211,{"date":630,"close":631},"2023-12-22",16.649999618530273,{"date":633,"close":634},"2023-12-29",16.309999465942383,{"date":636,"close":637},"2024-01-05",14.859999656677246,{"date":639,"close":640},"2024-01-12",14.949999809265137,{"date":642,"close":643},"2024-01-19",14.890000343322754,{"date":645,"close":646},"2024-01-26",15.380000114440918,{"date":648,"close":649},"2024-02-02",15.220000267028809,{"date":651,"close":469},"2024-02-09",{"date":653,"close":654},"2024-02-16",17.190000534057617,{"date":656,"close":657},"2024-02-23",16.360000610351562,{"date":659,"close":660},"2024-03-01",21.06999969482422,{"date":662,"close":663},"2024-03-08",20.7450008392334,{"date":665,"close":666},"2024-03-15",22.899999618530273,{"date":668,"close":669},"2024-03-22",23.299999237060547,{"date":671,"close":672},"2024-03-28",23.719999313354492,{"date":674,"close":358},"2024-04-05",{"date":676,"close":373},"2024-04-12",{"date":678,"close":679},"2024-04-19",21.610000610351562,{"date":681,"close":682},"2024-04-26",23.209999084472656,{"date":684,"close":685},"2024-05-03",23.43000030517578,{"date":687,"close":688},"2024-05-10",22.489999771118164,{"date":690,"close":691},"2024-05-17",24.020000457763672,{"date":693,"close":694},"2024-05-24",23.75,{"date":696,"close":697},"2024-05-31",21.899999618530273,{"date":699,"close":700},"2024-06-07",21.1200008392334,{"date":702,"close":703},"2024-06-14",21.219999313354492,{"date":705,"close":391},"2024-06-21",{"date":707,"close":708},"2024-06-28",20.309999465942383,{"date":710,"close":711},"2024-07-05",19.81999969482422,{"date":713,"close":714},"2024-07-12",20.200000762939453,{"date":716,"close":717},"2024-07-19",21.280000686645508,{"date":719,"close":720},"2024-07-26",22.399999618530273,{"date":722,"close":723},"2024-08-02",20.040000915527344,{"date":725,"close":726},"2024-08-09",14.0600004196167,{"date":728,"close":516},"2024-08-16",{"date":730,"close":731},"2024-08-23",15.949999809265137,{"date":733,"close":734},"2024-08-30",15.600000381469727,{"date":736,"close":737},"2024-09-06",14.510000228881836,{"date":739,"close":740},"2024-09-13",14.579999923706055,{"date":742,"close":743},"2024-09-20",14.520000457763672,{"date":745,"close":746},"2024-09-27",14.90999984741211,{"date":748,"close":749},"2024-10-04",14.770000457763672,{"date":751,"close":752},"2024-10-11",15.119999885559082,{"date":754,"close":755},"2024-10-18",15.289999961853027,{"date":757,"close":758},"2024-10-25",14.789999961853027,{"date":760,"close":761},"2024-11-01",14.619999885559082,{"date":763,"close":764},"2024-11-08",15.609999656677246,{"date":766,"close":767},"2024-11-15",14.880000114440918,{"date":769,"close":460},"2024-11-22",{"date":771,"close":731},"2024-11-29",{"date":773,"close":774},"2024-12-06",16.809999465942383,{"date":776,"close":777},"2024-12-13",16.299999237060547,{"date":779,"close":780},"2024-12-20",15.4399995803833,{"date":782,"close":783},"2024-12-27",15.100000381469727,{"date":785,"close":786},"2025-01-03",15.329999923706055,{"date":788,"close":789},"2025-01-10",14.095000267028809,{"date":791,"close":743},"2025-01-17",{"date":793,"close":794},"2025-01-24",14.970000267028809,{"date":796,"close":752},"2025-01-31",{"date":798,"close":799},"2025-02-07",16.43000030517578,{"date":801,"close":802},"2025-02-14",15.699999809265137,{"date":804,"close":743},"2025-02-21",{"date":806,"close":807},"2025-02-28",10.630000114440918,{"date":809,"close":810},"2025-03-07",9.770000457763672,{"date":812,"close":813},"2025-03-14",9.479999542236328,{"date":815,"close":816},"2025-03-21",9.75,{"date":818,"close":819},"2025-03-28",9.279999732971191,{"date":821,"close":822},"2025-04-04",8.25,{"date":824,"close":825},"2025-04-11",8.479999542236328,{"date":827,"close":828},"2025-04-17",9.130000114440918,{"date":830,"close":831},"2025-04-25",9.960000038146973,{"date":833,"close":834},"2025-05-02",9.800000190734863,{"date":836,"close":837},"2025-05-09",11.09000015258789,{"date":839,"close":840},"2025-05-16",11.420000076293945,{"date":842,"close":843},"2025-05-23",11.289999961853027,{"date":845,"close":846},"2025-05-30",11.699999809265137,{"date":848,"close":849},"2025-06-06",12.0600004196167,{"date":851,"close":852},"2025-06-13",10.710000038146973,{"date":854,"close":855},"2025-06-20",11.020000457763672,{"date":857,"close":858},"2025-06-27",11.65999984741211,{"date":860,"close":861},"2025-07-03",12.819999694824219,{"date":863,"close":864},"2025-07-11",12.989999771118164,{"date":866,"close":861},"2025-07-14",{"date":868,"close":869},"2025-07-15",12.350000381469727,{"date":871,"close":872},"2025-07-16",12.229999542236328,{"date":874,"close":481},"2025-07-17",{"date":876,"close":877},"2025-07-18",12.489999771118164,{"date":879,"close":880},"2025-07-21",12.789999961853027,{"date":882,"close":883},"2025-07-22",12.470000267028809,{"date":885,"close":886},"2025-07-23",12.680000305175781,{"date":888,"close":889},"2025-07-24",12.449999809265137,{"date":891,"close":892},"2025-07-25",12.720000267028809,{"date":894,"close":895},"2025-07-28",12.630000114440918,{"date":897,"close":898},"2025-07-29",11.970000267028809,{"date":900,"close":901},"2025-07-30",12.15999984741211,{"date":903,"close":602},"2025-07-31",{"date":905,"close":906},"2025-08-01",11.119999885559082,{"date":908,"close":909},"2025-08-04",11.670000076293945,{"date":911,"close":912},"2025-08-05",11.649999618530273,{"date":914,"close":915},"2025-08-06",11.550000190734863,{"date":917,"close":918},"2025-08-07",11.180000305175781,{"date":920,"close":921},"2025-08-08",10.930000305175781,{"date":923,"close":924},"2025-08-11",10.569999694824219,{"date":926,"close":927},"2025-08-12",8.34000015258789,{"date":929,"close":930},"2025-08-13",8.484999656677246,{"date":932,"close":933},"2025-08-14",8.279999732971191,{"date":935,"close":936},"2025-08-15",8.369999885559082,{"date":938,"close":939},"2025-08-18",8.460000038146973,{"date":941,"close":942},"2025-08-19",8.199999809265137,{"date":944,"close":945},"2025-08-20",7.820000171661377,{"date":947,"close":948},"2025-08-21",8.5,{"date":950,"close":951},"2025-08-22",9.069999694824219,{"date":953,"close":948},"2025-08-25",{"date":955,"close":956},"2025-08-26",8.329999923706055,{"date":958,"close":959},"2025-08-27",8.529999732971191,{"date":961,"close":962},"2025-08-28",8.760000228881836,{"date":964,"close":965},"2025-08-29",8.670000076293945,{"date":967,"close":968},"2025-09-02",8.520000457763672,{"date":970,"close":971},"2025-09-03",8.399999618530273,{"date":973,"close":974},"2025-09-04",8.3100004196167,{"date":976,"close":936},"2025-09-05",{"date":978,"close":979},"2025-09-08",8.550000190734863,{"date":981,"close":948},"2025-09-09",{"date":983,"close":984},"2025-09-10",8.09000015258789,{"date":986,"close":968},"2025-09-11",{"date":988,"close":989},"2025-09-12",8.220000267028809,{"date":991,"close":992},"2025-09-15",8.149999618530273,{"date":994,"close":995},"2025-09-16",8.420000076293945,{"date":997,"close":998},"2025-09-17",8.630000114440918,{"date":1000,"close":1001},"2025-09-18",8.640000343322754,{"date":1003,"close":998},"2025-09-19",{"date":1005,"close":1006},"2025-09-22",8.699999809265137,{"date":1008,"close":1009},"2025-09-23",8.359999656677246,{"date":1011,"close":1012},"2025-09-24",8.4399995803833,{"date":1014,"close":1015},"2025-09-25",8.319999694824219,{"date":1017,"close":1018},"2025-09-26",8.390000343322754,{"date":1020,"close":1021},"2025-09-29",8.470000267028809,{"date":1023,"close":933},"2025-09-30",{"date":1025,"close":1026},"2025-10-01",8.260000228881836,{"date":1028,"close":933},"2025-10-02",{"date":1030,"close":1012},"2025-10-03",{"date":1032,"close":1021},"2025-10-06",{"date":1034,"close":1035},"2025-10-07",8.270000457763672,{"date":1037,"close":1038},"2025-10-08",8.890000343322754,{"date":1040,"close":956},"2025-10-09",{"date":1042,"close":1043},"2025-10-10",7.989999771118164,{"date":1045,"close":942},"2025-10-13",{"date":1047,"close":1048},"2025-10-14",8.239999771118164,{"date":1050,"close":1048},"2025-10-15",{"date":1052,"close":1053},"2025-10-16",8.039999961853027,{"date":1055,"close":1056},"2025-10-17",7.949999809265137,{"date":1058,"close":1015},"2025-10-20",{"date":1060,"close":1021},"2025-10-21",{"date":1062,"close":995},"2025-10-22",{"date":1064,"close":1065},"2025-10-23",8.59000015258789,{"date":1067,"close":1068},"2025-10-24",8.75,{"date":1070,"close":1071},"2025-10-27",8.779999732971191,{"date":1073,"close":1074},"2025-10-28",8.84000015258789,{"date":1076,"close":939},"2025-10-29",{"date":1078,"close":1079},"2025-10-30",8.229999542236328,{"date":1081,"close":1009},"2025-10-31",{"date":1083,"close":1084},"2025-11-03",8.305000305175781,{"date":1086,"close":1087},"2025-11-04",7.869999885559082,{"date":1089,"close":1090},"2025-11-05",8.0600004196167,{"date":1092,"close":1093},"2025-11-06",7.380000114440918,{"date":1095,"close":1096},"2025-11-07",7.400000095367432,{"date":1098,"close":1099},"2025-11-10",7.650000095367432,{"date":1101,"close":1102},"2025-11-11",10.970000267028809,{"date":1104,"close":1105},"2025-11-12",9.5649995803833,{"date":1107,"close":1108},"2025-11-13",9.175000190734863,{"date":1110,"close":1111},"2025-11-14",9.430000305175781,{"date":1113,"close":1114},"2025-11-17",9.1899995803833,{"date":1116,"close":1117},"2025-11-18",9.305000305175781,{"date":1119,"close":1120},"2025-11-19",9.149999618530273,{"date":1122,"close":1123},"2025-11-20",8.579999923706055,{"date":1125,"close":1126},"2025-11-21",8.819999694824219,{"date":1128,"close":1129},"2025-11-24",8.65999984741211,{"date":1131,"close":1132},"2025-11-25",8.979999542236328,{"date":1134,"close":1135},"2025-11-26",9.100000381469727,{"date":1137,"close":1138},"2025-11-28",9.010000228881836,{"date":1140,"close":1141},"2025-12-01",9.029999732971191,{"date":1143,"close":1144},"2025-12-02",9.0600004196167,{"date":1146,"close":1138},"2025-12-03",{"date":1148,"close":1135},"2025-12-04",{"date":1150,"close":1151},"2025-12-05",9.180000305175781,{"date":1153,"close":1154},"2025-12-08",8.859999656677246,{"date":1156,"close":1157},"2025-12-09",9.140000343322754,{"date":1159,"close":1108},"2025-12-10",{"date":1161,"close":1162},"2025-12-11",9.329999923706055,{"date":1164,"close":1165},"2025-12-12",9.050000190734863,{"date":1167,"close":965},"2025-12-15",{"date":1169,"close":1132},"2025-12-16",{"date":1171,"close":1172},"2025-12-17",8.920000076293945,{"date":1174,"close":1175},"2025-12-18",9.020000457763672,{"date":1177,"close":1178},"2025-12-19",8.829999923706055,{"date":1180,"close":1181},"2025-12-22",8.960000038146973,{"date":1183,"close":1184},"2025-12-23",8.930000305175781,{"date":1186,"close":1138},"2025-12-24",{"date":1188,"close":1132},"2025-12-26",{"date":1190,"close":1181},"2025-12-29",{"date":1192,"close":1181},"2025-12-30",{"date":1194,"close":1195},"2025-12-31",8.869999885559082,{"date":1197,"close":1065},"2026-01-02",{"date":1199,"close":962},"2026-01-05",{"date":1201,"close":1178},"2026-01-06",{"date":1203,"close":965},"2026-01-07",{"date":1205,"close":1206},"2026-01-08",8.5600004196167,{"date":1208,"close":936},"2026-01-09",{"date":1210,"close":1123},"2026-01-12",{"date":1212,"close":927},"2026-01-13",{"date":1214,"close":1215},"2026-01-14",7.920000076293945,{"date":1217,"close":1218},"2026-01-15",7.840000152587891,{"date":1220,"close":1221},"2026-01-16",7.610000133514404,{"date":1223,"close":1224},"2026-01-20",7.534999847412109,{"date":1226,"close":1227},"2026-01-21",7.460000038146973,{"date":1229,"close":1230},"2026-01-22",7.789999961853027,{"date":1232,"close":1233},"2026-01-23",7.730000019073486,{"date":1235,"close":1236},"2026-01-26",7.699999809265137,{"date":1238,"close":1239},"2026-01-27",7.630000114440918,{"date":1241,"close":1242},"2026-01-28",7.480000019073486,{"date":1244,"close":1245},"2026-01-29",7.449999809265137,{"date":1247,"close":1248},"2026-01-30",7.260000228881836,{"date":1250,"close":1251},"2026-02-02",7.199999809265137,{"date":1253,"close":1254},"2026-02-03",6.690000057220459,{"date":1256,"close":1257},"2026-02-04",6.590000152587891,{"date":1259,"close":1260},"2026-02-05",6.28000020980835,{"date":1262,"close":1263},"2026-02-06",6.489999771118164,{"date":1265,"close":1266},"2026-02-09",6.570000171661377,{"date":1268,"close":1254},"2026-02-10",{"date":1270,"close":1271},"2026-02-11",6.579999923706055,{"date":1273,"close":1274},"2026-02-12",6.400000095367432,{"date":1276,"close":1277},"2026-02-13",6.539999961853027,{"date":1279,"close":1280},"2026-02-17",6.289999961853027,{"date":1282,"close":1271},"2026-02-18",{"date":1284,"close":1285},"2026-02-19",6.559999942779541,{"date":1287,"close":1266},"2026-02-20",{"date":1289,"close":1290},"2026-02-23",6.300000190734863,{"date":1292,"close":1274},"2026-02-24",{"date":1294,"close":1271},"2026-02-25",{"date":1296,"close":1297},"2026-02-26",7.070000171661377,{"date":1299,"close":1300},"2026-02-27",8.100000381469727,{"date":1302,"close":1303},"2026-03-02",8.180000305175781,{"date":1305,"close":1306},"2026-03-03",8.289999961853027,{"date":1308,"close":1309},"2026-03-04",8.729999542236328,{"date":1311,"close":1195},"2026-03-05",{"date":1313,"close":1314},"2026-03-06",8.90999984741211,{"date":1316,"close":1317},"2026-03-09",8.800000190734863,{"date":1319,"close":948},"2026-03-10",{"date":1321,"close":995},"2026-03-11",{"date":1323,"close":1324},"2026-03-12",8.109999656677246,{"date":1326,"close":1327},"2026-03-13",8.029999732971191,{"date":1329,"close":1330},"2026-03-16",8.1899995803833,{"date":1332,"close":1333},"2026-03-17",8.170000076293945,{"date":1335,"close":1324},"2026-03-18",{"date":1337,"close":1338},"2026-03-19",8.069999694824219,{"date":1340,"close":1341},"2026-03-20",7.985000133514404,{"date":1343,"close":1338},"2026-03-23",{"date":1345,"close":1346},"2026-03-24",8,{"date":1348,"close":1324},"2026-03-25",{"date":1350,"close":974},"2026-03-26",{"date":1352,"close":1330},"2026-03-27",{"date":1354,"close":1355},"2026-03-30",8.119999885559082,{"date":206,"close":1303},{"date":1358,"close":1359},"2026-04-01",8.210000038146973,{"date":1361,"close":1035},"2026-04-02",{"date":1363,"close":948},"2026-04-06",{"date":1365,"close":1366},"2026-04-07",8.489999771118164,{"date":1368,"close":1369},"2026-04-08",8.40999984741211,{"date":1371,"close":1372},"2026-04-09",8.449999809265137,{"date":1374,"close":1021},"2026-04-10",{"date":1376,"close":1377},"2026-04-13",8.649999618530273,{"date":1379,"close":1380},"2026-04-14",8.789999961853027,{"date":1382,"close":1383},"2026-04-15",9.6899995803833,{"date":1385,"close":1386},"2026-04-16",9.789999961853027,{"date":1388,"close":1389},"2026-04-17",9.8100004196167,{"date":1391,"close":1392},"2026-04-20",9.890000343322754,{"date":1394,"close":1395},"2026-04-21",9.470000267028809,{"date":1397,"close":1398},"2026-04-22",9.520000457763672,{"date":1400,"close":1401},"2026-04-23",9.15999984741211,{"date":1403,"close":1404},"2026-04-24",9.619999885559082,{"date":1406,"close":1407},"2026-04-27",9.729999542236328,{"date":1409,"close":1410},"2026-04-28",9.779999732971191,{"date":1412,"close":1413},"2026-04-29",9.720000267028809,{"date":1415,"close":1410},"2026-04-30",{"date":1417,"close":1418},"2026-05-01",10.229999542236328,{"date":1420,"close":1421},"2026-05-04",10.25,{"date":1423,"close":1424},"2026-05-05",10.399999618530273,{"date":1426,"close":1427},"2026-05-06",10.140000343322754,{"date":1429,"close":1430},"2026-05-07",10.239999771118164,{"date":1432,"close":1433},"2026-05-08",10.739999771118164,{"date":1435,"close":1436},"2026-05-11",9.880000114440918,{"date":1438,"close":1410},"2026-05-12",{"date":1440,"close":813},"2026-05-13",{"date":1442,"close":1398},"2026-05-14",{"date":1444,"close":1413},"2026-05-15",{"date":1446,"close":1447},"2026-05-18",9.90999984741211,{"date":1449,"close":1450},"2026-05-19",10.0600004196167,{"date":1452,"close":1436},"2026-05-20",{"date":1454,"close":1455},"2026-05-21",10.210000038146973,{"date":1457,"close":1458},"2026-05-22",10.359999656677246,{"date":1460,"close":1461},"2026-05-26",10.539999961853027,{"date":1463,"close":1464},"2026-05-27",11.050000190734863,{"date":1466,"close":1467},"2026-05-28",11.4399995803833,{"date":1469,"close":1470},"2026-05-29",11.680000305175781,{"date":1472,"close":1473},"2026-06-01",12.220000267028809,{"date":1475,"close":1476},"2026-06-02",12.039999961853027,{"date":1478,"close":1479},"2026-06-03",11.380000114440918,{"date":1481,"close":1482},"2026-06-04",11.880000114440918,{"date":1484,"close":1485},"2026-06-05",11.539999961853027,{"date":1487,"close":1488},"2026-06-08",11.239999771118164,{"date":1490,"close":1491},"2026-06-09",11.510000228881836,{"date":1493,"close":918},"2026-06-10",{"date":1495,"close":1496},"2026-06-11",11.270000457763672,{"date":1498,"close":1499},"2026-06-12",11.350000381469727,{"date":1501,"close":1502},"2026-06-15",11.470000267028809,{"date":1504,"close":1505},"2026-06-16",11.579999923706055,{"date":1507,"close":1508},"2026-06-17",11.300000190734863,{"date":170,"close":1508},{"date":1511,"close":1508},"2026-06-22",{"date":1513,"close":1491},"2026-06-23",{"date":1515,"close":1516},"2026-06-24",11.920000076293945,{"date":1518,"close":1491},"2026-06-25",{"date":1520,"close":1521},"2026-06-26",12.649999618530273,{"date":1523,"close":1524},"2026-06-29",13.069999694824219,{"date":1526,"close":513},"2026-06-30",{"date":44,"close":1528},13.829999923706055,{"date":54,"close":1530},13.550000190734863,{"date":63,"close":1532},13.520000457763672,{"date":1534,"close":1535},"2026-07-07",13.319999694824219,{"date":1537,"close":1538},"2026-07-08",13.15999984741211,{"date":1540,"close":1541},"2026-07-09",13.5600004196167,{"date":1543,"close":1530},"2026-07-10",{"date":1545,"close":1546},"2026-07-13",13.569999694824219,{"date":204,"close":1548},13.6899995803833,{"count":205,"fetchedAt":1550,"source":199},"2026-07-15T14:04:52.214Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1552},"\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>",1784124292161]