[{"data":1,"prerenderedAt":1525},["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-QNST":25,"$fMfRCatgphMgo7lqxU9VxYLs_oVgEWbmSY7PQ_dTT9rA":26,"ticker-mcap-QNST":186,"ticker-profile-QNST":195,"ticker-earnings-QNST":209,"ticker-congress-QNST":213,"i-lucide:info":1523},{"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":182},{"identity":28,"transactions":33,"sectorSlug":162,"relatedTickers":163},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1117297","QUINSTREET, INC","Services","QNST",[34,48,52,55,62,66,69,80,83,98,107,118,123,128,131,134,141,146,149,152,155,159],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-31T00:00:00.000Z","0001478988-26-000008-0","4","Valenti Douglas","Chief Executive Officer","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1478988\u002F000147898826000008\u002F0001478988-26-000008-index.htm",13802,607558,"A","2026-07-29","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":50,"sharesOwnedAfter":51,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001478988-26-000008-1",190000,797558,{"cik":29,"filedAt":35,"filingId":53,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":50,"sharesOwnedAfter":54,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001478988-26-000008-2",987558,{"cik":29,"filedAt":35,"filingId":56,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":58,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":61,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001563458-26-000010-0","Wong Gregory","CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1563458\u002F000156345826000010\u002F0001563458-26-000010-index.htm",7835,398179,{"cik":29,"filedAt":35,"filingId":63,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":58,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":59,"shares":64,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001563458-26-000010-1",75000,473179,{"cik":29,"filedAt":35,"filingId":67,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":58,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":59,"shares":64,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001563458-26-000010-2",548179,{"cik":29,"filedAt":70,"filingId":71,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":77,"transactionDate":78,"intentLabel":79,"signalQuality":47},"2026-07-08T00:00:00.000Z","0001129817-26-000002-0","PAULDINE DAVID J","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1129817\u002F000112981726000002\u002F0001129817-26-000002-index.htm",176827,9938,"G","2026-07-06","Gift",{"cik":29,"filedAt":70,"filingId":81,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":82,"pricePerShare":4,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":77,"transactionDate":78,"intentLabel":79,"signalQuality":47},"0001129817-26-000002-1","I",{"cik":29,"filedAt":84,"filingId":85,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":58,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":91,"transactionDate":92,"intentLabel":93,"signalQuality":94,"insiderHistory":95},"2026-07-02T00:00:00.000Z","0001563458-26-000008-0",15,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1563458\u002F000156345826000008\u002F0001563458-26-000008-index.htm",10338,390344,155070,"S","2026-07-01","Open-market sale","discretionary-sell",{"daysSinceLastFiling":96,"isFirstFiling":6,"priorFilingDate":97},14,"2026-06-17T21:47:30.000Z",{"cik":29,"filedAt":97,"filingId":99,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":58,"ownershipType":40,"pricePerShare":100,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":91,"transactionDate":105,"intentLabel":93,"signalQuality":94,"insiderHistory":106},"0001563458-26-000006-0",12.19,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1563458\u002F000156345826000006\u002F0001563458-26-000006-index.htm",22057,400682,268874.83,"2026-06-15",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":108,"filingId":109,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":58,"ownershipType":40,"pricePerShare":110,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":115,"transactionDate":116,"intentLabel":117,"signalQuality":47},"2026-05-12T22:07:53.000Z","0001563458-26-000004-0",13.21,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1563458\u002F000156345826000004\u002F0001563458-26-000004-index.htm",1121,429159,14808.410000000002,"F","2026-05-10","Tax withholding",{"cik":29,"filedAt":108,"filingId":119,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":58,"ownershipType":40,"pricePerShare":110,"rawFilingUrl":111,"shares":120,"sharesOwnedAfter":121,"totalValue":122,"transactionCode":115,"transactionDate":116,"intentLabel":117,"signalQuality":47},"0001563458-26-000004-1",1682,427477,22219.22,{"cik":29,"filedAt":108,"filingId":124,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":58,"ownershipType":40,"pricePerShare":110,"rawFilingUrl":111,"shares":125,"sharesOwnedAfter":126,"totalValue":127,"transactionCode":115,"transactionDate":116,"intentLabel":117,"signalQuality":47},"0001563458-26-000004-2",1528,425949,20184.88,{"cik":29,"filedAt":108,"filingId":129,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":58,"ownershipType":40,"pricePerShare":110,"rawFilingUrl":111,"shares":125,"sharesOwnedAfter":130,"totalValue":127,"transactionCode":115,"transactionDate":116,"intentLabel":117,"signalQuality":47},"0001563458-26-000004-3",424421,{"cik":29,"filedAt":108,"filingId":132,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":58,"ownershipType":40,"pricePerShare":110,"rawFilingUrl":111,"shares":120,"sharesOwnedAfter":133,"totalValue":122,"transactionCode":115,"transactionDate":116,"intentLabel":117,"signalQuality":47},"0001563458-26-000004-4",422739,{"cik":29,"filedAt":135,"filingId":136,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":110,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":115,"transactionDate":116,"intentLabel":117,"signalQuality":47},"2026-05-12T22:03:54.000Z","0001478988-26-000006-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1478988\u002F000147898826000006\u002F0001478988-26-000006-index.htm",6042,658964,79814.82,{"cik":29,"filedAt":135,"filingId":142,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":110,"rawFilingUrl":137,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":115,"transactionDate":116,"intentLabel":117,"signalQuality":47},"0001478988-26-000006-1",12085,646879,159642.85,{"cik":29,"filedAt":135,"filingId":147,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":110,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":148,"totalValue":140,"transactionCode":115,"transactionDate":116,"intentLabel":117,"signalQuality":47},"0001478988-26-000006-2",640837,{"cik":29,"filedAt":135,"filingId":150,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":110,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":151,"totalValue":140,"transactionCode":115,"transactionDate":116,"intentLabel":117,"signalQuality":47},"0001478988-26-000006-3",634795,{"cik":29,"filedAt":135,"filingId":153,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":110,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":154,"totalValue":140,"transactionCode":115,"transactionDate":116,"intentLabel":117,"signalQuality":47},"0001478988-26-000006-4",628753,{"cik":29,"filedAt":135,"filingId":156,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":137,"shares":157,"sharesOwnedAfter":158,"totalValue":4,"transactionCode":77,"transactionDate":116,"intentLabel":79,"signalQuality":47},"0001478988-26-000006-5",34997,593756,{"cik":29,"filedAt":135,"filingId":160,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":82,"pricePerShare":4,"rawFilingUrl":137,"shares":157,"sharesOwnedAfter":161,"totalValue":4,"transactionCode":77,"transactionDate":116,"intentLabel":79,"signalQuality":47},"0001478988-26-000006-6",1747909,"services",[164,167,170,173,176,179],{"ticker":165,"issuerName":166},"SE","Sea Ltd",{"ticker":168,"issuerName":169},"APP","AppLovin Corp",{"ticker":171,"issuerName":172},"UBER","Uber Technologies, Inc",{"ticker":174,"issuerName":175},"GOOGL","Alphabet Inc.",{"ticker":177,"issuerName":178},"DASH","DoorDash, Inc.",{"ticker":180,"issuerName":181},"NFLX","NETFLIX INC",{"count":183,"fetchedAt":184,"source":185},22,"2026-07-31T21:08:33.614Z","sqlite",{"data":187,"meta":193},{"value":188,"quality":189,"closeDate":190,"ageDays":191,"sharesAsOf":192},890403235,"fresh","2026-07-30",1,"2026-05-04",{"count":191,"fetchedAt":194,"source":185},"2026-07-31T21:08:33.616Z",{"data":196,"meta":208},{"ticker":32,"ceo":197,"industry":198,"fullTimeEmployees":199,"ipoDate":200,"country":201,"state":202,"city":203,"website":204,"exchangeShort":25,"marketCap":25,"beta":205,"range52w":206,"fetchedAt":207},"Douglas Valenti","Advertising Agencies",899,"2010-02-11","US","CA","Foster City","https:\u002F\u002Fwww.quinstreet.com",0.664,"10.29-17.22","2026-07-12T05:01:11.713Z",{"count":191,"fetchedAt":194,"source":185},{"data":210,"meta":212},{"ticker":32,"points":211},[],{"count":191,"fetchedAt":194,"source":185},{"data":214,"meta":1521},{"congressTrades":215,"insiderTrades":216,"priceHistory":239,"ticker":32},[],[217,218,219,220,221,222,223,224,225,226,227,228,229,230,231,232,233,234,235,236,237,238],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":50,"sharesOwnedAfter":51,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":53,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":50,"sharesOwnedAfter":54,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":56,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":58,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":61,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":63,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":58,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":59,"shares":64,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":67,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":58,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":59,"shares":64,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":70,"filingId":71,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":77,"transactionDate":78},{"cik":29,"filedAt":70,"filingId":81,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":82,"pricePerShare":4,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":77,"transactionDate":78},{"cik":29,"filedAt":84,"filingId":85,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":58,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":91,"transactionDate":92},{"cik":29,"filedAt":97,"filingId":99,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":58,"ownershipType":40,"pricePerShare":100,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":91,"transactionDate":105},{"cik":29,"filedAt":108,"filingId":109,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":58,"ownershipType":40,"pricePerShare":110,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":115,"transactionDate":116},{"cik":29,"filedAt":108,"filingId":119,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":58,"ownershipType":40,"pricePerShare":110,"rawFilingUrl":111,"shares":120,"sharesOwnedAfter":121,"totalValue":122,"transactionCode":115,"transactionDate":116},{"cik":29,"filedAt":108,"filingId":124,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":58,"ownershipType":40,"pricePerShare":110,"rawFilingUrl":111,"shares":125,"sharesOwnedAfter":126,"totalValue":127,"transactionCode":115,"transactionDate":116},{"cik":29,"filedAt":108,"filingId":129,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":58,"ownershipType":40,"pricePerShare":110,"rawFilingUrl":111,"shares":125,"sharesOwnedAfter":130,"totalValue":127,"transactionCode":115,"transactionDate":116},{"cik":29,"filedAt":108,"filingId":132,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":58,"ownershipType":40,"pricePerShare":110,"rawFilingUrl":111,"shares":120,"sharesOwnedAfter":133,"totalValue":122,"transactionCode":115,"transactionDate":116},{"cik":29,"filedAt":135,"filingId":136,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":110,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":115,"transactionDate":116},{"cik":29,"filedAt":135,"filingId":142,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":110,"rawFilingUrl":137,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":115,"transactionDate":116},{"cik":29,"filedAt":135,"filingId":147,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":110,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":148,"totalValue":140,"transactionCode":115,"transactionDate":116},{"cik":29,"filedAt":135,"filingId":150,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":110,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":151,"totalValue":140,"transactionCode":115,"transactionDate":116},{"cik":29,"filedAt":135,"filingId":153,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":110,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":154,"totalValue":140,"transactionCode":115,"transactionDate":116},{"cik":29,"filedAt":135,"filingId":156,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":137,"shares":157,"sharesOwnedAfter":158,"totalValue":4,"transactionCode":77,"transactionDate":116},{"cik":29,"filedAt":135,"filingId":160,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":82,"pricePerShare":4,"rawFilingUrl":137,"shares":157,"sharesOwnedAfter":161,"totalValue":4,"transactionCode":77,"transactionDate":116},[240,243,246,249,252,255,258,261,264,266,269,272,275,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,411,414,417,420,422,425,428,431,434,437,440,443,446,449,452,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,504,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,553,556,559,562,564,567,569,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,627,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,697,700,703,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,767,770,773,776,779,782,785,788,791,794,797,799,802,805,808,811,814,817,820,823,826,829,832,835,838,840,842,845,848,851,854,857,860,863,865,867,870,873,876,879,882,885,887,890,893,896,899,902,905,907,910,913,916,919,922,925,928,931,934,937,940,942,944,947,949,952,955,958,961,963,965,968,970,973,976,978,981,984,986,988,991,994,997,1000,1003,1005,1008,1011,1014,1016,1019,1021,1024,1026,1029,1031,1034,1036,1038,1040,1042,1045,1048,1051,1054,1057,1060,1063,1066,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1118,1121,1123,1125,1128,1130,1133,1136,1138,1140,1143,1145,1148,1151,1153,1156,1158,1161,1164,1167,1169,1171,1174,1176,1178,1181,1183,1186,1188,1190,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1233,1236,1239,1242,1245,1247,1250,1253,1256,1259,1262,1265,1268,1271,1273,1276,1279,1282,1285,1288,1290,1293,1296,1299,1302,1304,1307,1309,1312,1315,1317,1319,1321,1324,1326,1328,1331,1334,1337,1340,1343,1345,1348,1351,1353,1356,1359,1362,1365,1368,1370,1373,1376,1379,1382,1384,1387,1390,1393,1395,1398,1401,1403,1406,1409,1412,1415,1418,1420,1422,1425,1427,1430,1432,1434,1436,1439,1441,1444,1446,1448,1451,1454,1457,1459,1461,1464,1467,1469,1471,1473,1475,1477,1480,1483,1486,1489,1491,1493,1496,1498,1501,1503,1506,1509,1512,1515,1518,1519],{"date":241,"close":242},"2021-08-06",18.760000228881836,{"date":244,"close":245},"2021-08-13",17.25,{"date":247,"close":248},"2021-08-20",16.68000030517578,{"date":250,"close":251},"2021-08-27",17.739999771118164,{"date":253,"close":254},"2021-09-03",18.719999313354492,{"date":256,"close":257},"2021-09-10",18.600000381469727,{"date":259,"close":260},"2021-09-17",18.06999969482422,{"date":262,"close":263},"2021-09-24",17.989999771118164,{"date":265,"close":263},"2021-10-01",{"date":267,"close":268},"2021-10-08",17.719999313354492,{"date":270,"close":271},"2021-10-15",17.030000686645508,{"date":273,"close":274},"2021-10-22",14.829999923706055,{"date":276,"close":96},"2021-10-29",{"date":278,"close":279},"2021-11-05",15.180000305175781,{"date":281,"close":282},"2021-11-12",17.059999465942383,{"date":284,"close":285},"2021-11-19",16.489999771118164,{"date":287,"close":288},"2021-11-26",15.550000190734863,{"date":290,"close":291},"2021-12-03",15.59000015258789,{"date":293,"close":294},"2021-12-10",17.889999389648438,{"date":296,"close":297},"2021-12-17",17.729999542236328,{"date":299,"close":300},"2021-12-23",18.34000015258789,{"date":302,"close":303},"2021-12-31",18.190000534057617,{"date":305,"close":306},"2022-01-07",17.1299991607666,{"date":308,"close":309},"2022-01-14",16.260000228881836,{"date":311,"close":312},"2022-01-21",15.0600004196167,{"date":314,"close":315},"2022-01-28",15.65999984741211,{"date":317,"close":318},"2022-02-04",15.430000305175781,{"date":320,"close":321},"2022-02-11",11.510000228881836,{"date":323,"close":324},"2022-02-18",10.890000343322754,{"date":326,"close":327},"2022-02-25",11.289999961853027,{"date":329,"close":330},"2022-03-04",10.460000038146973,{"date":332,"close":333},"2022-03-11",11.319999694824219,{"date":335,"close":336},"2022-03-18",12.420000076293945,{"date":338,"close":339},"2022-03-25",11.369999885559082,{"date":341,"close":342},"2022-04-01",11.890000343322754,{"date":344,"close":345},"2022-04-08",11.84000015258789,{"date":347,"close":348},"2022-04-14",11.300000190734863,{"date":350,"close":351},"2022-04-22",10.199999809265137,{"date":353,"close":354},"2022-04-29",9.510000228881836,{"date":356,"close":357},"2022-05-06",9.489999771118164,{"date":359,"close":360},"2022-05-13",10.3100004196167,{"date":362,"close":363},"2022-05-20",10.510000228881836,{"date":365,"close":366},"2022-05-27",11.1899995803833,{"date":368,"close":369},"2022-06-03",10.869999885559082,{"date":371,"close":372},"2022-06-10",10.40999984741211,{"date":374,"close":375},"2022-06-17",10.270000457763672,{"date":377,"close":378},"2022-06-24",9.970000267028809,{"date":380,"close":381},"2022-07-01",10.430000305175781,{"date":383,"close":384},"2022-07-08",10.609999656677246,{"date":386,"close":387},"2022-07-15",10.8100004196167,{"date":389,"close":390},"2022-07-22",10.789999961853027,{"date":392,"close":393},"2022-07-29",10.75,{"date":395,"close":396},"2022-08-05",11.640000343322754,{"date":398,"close":399},"2022-08-12",12.5,{"date":401,"close":402},"2022-08-19",13.289999961853027,{"date":404,"close":405},"2022-08-26",12.350000381469727,{"date":407,"close":408},"2022-09-02",11.699999809265137,{"date":410,"close":339},"2022-09-09",{"date":412,"close":413},"2022-09-16",11.229999542236328,{"date":415,"close":416},"2022-09-23",10.489999771118164,{"date":418,"close":419},"2022-09-30",10.5,{"date":421,"close":384},"2022-10-07",{"date":423,"close":424},"2022-10-14",11.109999656677246,{"date":426,"close":427},"2022-10-21",10.949999809265137,{"date":429,"close":430},"2022-10-28",11.520000457763672,{"date":432,"close":433},"2022-11-04",13.380000114440918,{"date":435,"close":436},"2022-11-11",14.079999923706055,{"date":438,"close":439},"2022-11-18",14.199999809265137,{"date":441,"close":442},"2022-11-25",13.930000305175781,{"date":444,"close":445},"2022-12-02",14.380000114440918,{"date":447,"close":448},"2022-12-09",12.90999984741211,{"date":450,"close":451},"2022-12-16",12.699999809265137,{"date":453,"close":96},"2022-12-23",{"date":455,"close":456},"2022-12-30",14.350000381469727,{"date":458,"close":459},"2023-01-06",14.930000305175781,{"date":461,"close":462},"2023-01-13",15.670000076293945,{"date":464,"close":465},"2023-01-20",15.289999961853027,{"date":467,"close":468},"2023-01-27",15.199999809265137,{"date":470,"close":471},"2023-02-03",15.789999961853027,{"date":473,"close":474},"2023-02-10",17.15999984741211,{"date":476,"close":477},"2023-02-17",17.959999084472656,{"date":479,"close":480},"2023-02-24",18.030000686645508,{"date":482,"close":483},"2023-03-03",16.8799991607666,{"date":485,"close":486},"2023-03-10",15.399999618530273,{"date":488,"close":489},"2023-03-17",14.899999618530273,{"date":491,"close":492},"2023-03-24",15.229999542236328,{"date":494,"close":495},"2023-03-31",15.869999885559082,{"date":497,"close":498},"2023-04-06",14.949999809265137,{"date":500,"close":501},"2023-04-14",13.239999771118164,{"date":503,"close":345},"2023-04-21",{"date":505,"close":424},"2023-04-28",{"date":507,"close":508},"2023-05-05",8.100000381469727,{"date":510,"close":511},"2023-05-12",7.199999809265137,{"date":513,"close":514},"2023-05-19",8.989999771118164,{"date":516,"close":517},"2023-05-26",9.430000305175781,{"date":519,"close":520},"2023-06-02",9.770000457763672,{"date":522,"close":523},"2023-06-09",9.279999732971191,{"date":525,"close":526},"2023-06-16",8.40999984741211,{"date":528,"close":529},"2023-06-23",8.4399995803833,{"date":531,"close":532},"2023-06-30",8.829999923706055,{"date":534,"close":535},"2023-07-07",8.710000038146973,{"date":537,"close":538},"2023-07-14",8.970000267028809,{"date":540,"close":541},"2023-07-21",9,{"date":543,"close":544},"2023-07-28",8.75,{"date":546,"close":547},"2023-08-04",8.979999542236328,{"date":549,"close":550},"2023-08-11",9.729999542236328,{"date":552,"close":351},"2023-08-18",{"date":554,"close":555},"2023-08-25",9.390000343322754,{"date":557,"close":558},"2023-09-01",9.920000076293945,{"date":560,"close":561},"2023-09-08",9.380000114440918,{"date":563,"close":538},"2023-09-15",{"date":565,"close":566},"2023-09-22",8.920000076293945,{"date":568,"close":538},"2023-09-29",{"date":570,"close":538},"2023-10-06",{"date":572,"close":573},"2023-10-13",9.350000381469727,{"date":575,"close":576},"2023-10-20",10.399999618530273,{"date":578,"close":579},"2023-10-27",10.020000457763672,{"date":581,"close":582},"2023-11-03",11.010000228881836,{"date":584,"close":585},"2023-11-10",11.09000015258789,{"date":587,"close":588},"2023-11-17",10.930000305175781,{"date":590,"close":591},"2023-11-24",11.460000038146973,{"date":593,"close":594},"2023-12-01",12.609999656677246,{"date":596,"close":597},"2023-12-08",13,{"date":599,"close":600},"2023-12-15",12.949999809265137,{"date":602,"close":603},"2023-12-22",13.050000190734863,{"date":605,"close":606},"2023-12-29",12.819999694824219,{"date":608,"close":609},"2024-01-05",12.260000228881836,{"date":611,"close":612},"2024-01-12",11.720000267028809,{"date":614,"close":615},"2024-01-19",11.800000190734863,{"date":617,"close":618},"2024-01-26",13.029999732971191,{"date":620,"close":621},"2024-02-02",12.670000076293945,{"date":623,"close":624},"2024-02-09",15.359999656677246,{"date":626,"close":288},"2024-02-16",{"date":628,"close":489},"2024-02-23",{"date":630,"close":631},"2024-03-01",14.779999732971191,{"date":633,"close":634},"2024-03-08",15.119999885559082,{"date":636,"close":637},"2024-03-15",16.469999313354492,{"date":639,"close":640},"2024-03-22",16.8700008392334,{"date":642,"close":643},"2024-03-28",17.65999984741211,{"date":645,"close":646},"2024-04-05",17.100000381469727,{"date":648,"close":649},"2024-04-12",17.229999542236328,{"date":651,"close":652},"2024-04-19",16.799999237060547,{"date":654,"close":655},"2024-04-26",17.309999465942383,{"date":657,"close":658},"2024-05-03",18.899999618530273,{"date":660,"close":661},"2024-05-10",18.469999313354492,{"date":663,"close":664},"2024-05-17",18.100000381469727,{"date":666,"close":667},"2024-05-24",18.440000534057617,{"date":669,"close":670},"2024-05-31",17.610000610351562,{"date":672,"close":673},"2024-06-07",16.969999313354492,{"date":675,"close":676},"2024-06-14",16.020000457763672,{"date":678,"close":679},"2024-06-21",15.899999618530273,{"date":681,"close":682},"2024-06-28",16.59000015258789,{"date":684,"close":685},"2024-07-05",16.09000015258789,{"date":687,"close":688},"2024-07-12",16.030000686645508,{"date":690,"close":691},"2024-07-19",18.5,{"date":693,"close":694},"2024-07-26",18.889999389648438,{"date":696,"close":254},"2024-08-02",{"date":698,"close":699},"2024-08-09",17.06999969482422,{"date":701,"close":702},"2024-08-16",17.049999237060547,{"date":704,"close":477},"2024-08-23",{"date":706,"close":707},"2024-08-30",19.110000610351562,{"date":709,"close":710},"2024-09-06",18.610000610351562,{"date":712,"close":713},"2024-09-13",19.18000030517578,{"date":715,"close":716},"2024-09-20",19.959999084472656,{"date":718,"close":719},"2024-09-27",19,{"date":721,"close":722},"2024-10-04",19.1299991607666,{"date":724,"close":725},"2024-10-11",19.3799991607666,{"date":727,"close":728},"2024-10-18",19.200000762939453,{"date":730,"close":731},"2024-10-25",18.56999969482422,{"date":733,"close":734},"2024-11-01",19.90999984741211,{"date":736,"close":737},"2024-11-08",22.5,{"date":739,"close":740},"2024-11-15",20.309999465942383,{"date":742,"close":743},"2024-11-22",22.90999984741211,{"date":745,"close":746},"2024-11-29",22.780000686645508,{"date":748,"close":749},"2024-12-06",22.139999389648438,{"date":751,"close":752},"2024-12-13",22.110000610351562,{"date":754,"close":755},"2024-12-20",21.440000534057617,{"date":757,"close":758},"2024-12-27",23.850000381469727,{"date":760,"close":761},"2025-01-03",23.549999237060547,{"date":763,"close":764},"2025-01-10",21.350000381469727,{"date":766,"close":737},"2025-01-17",{"date":768,"close":769},"2025-01-24",21.59000015258789,{"date":771,"close":772},"2025-01-31",23.65999984741211,{"date":774,"close":775},"2025-02-07",24.100000381469727,{"date":777,"close":778},"2025-02-14",22.639999389648438,{"date":780,"close":781},"2025-02-21",20.110000610351562,{"date":783,"close":784},"2025-02-28",19.579999923706055,{"date":786,"close":787},"2025-03-07",18.309999465942383,{"date":789,"close":790},"2025-03-14",17.760000228881836,{"date":792,"close":793},"2025-03-21",18.579999923706055,{"date":795,"close":796},"2025-03-28",17.920000076293945,{"date":798,"close":288},"2025-04-04",{"date":800,"close":801},"2025-04-11",15.210000038146973,{"date":803,"close":804},"2025-04-17",16.06999969482422,{"date":806,"close":807},"2025-04-25",17.56999969482422,{"date":809,"close":810},"2025-05-02",18.959999084472656,{"date":812,"close":813},"2025-05-09",14.859999656677246,{"date":815,"close":816},"2025-05-16",15.350000381469727,{"date":818,"close":819},"2025-05-23",14.920000076293945,{"date":821,"close":822},"2025-05-30",15.270000457763672,{"date":824,"close":825},"2025-06-06",16.059999465942383,{"date":827,"close":828},"2025-06-13",15.100000381469727,{"date":830,"close":831},"2025-06-20",15.260000228881836,{"date":833,"close":834},"2025-06-27",15.739999771118164,{"date":836,"close":837},"2025-07-03",16.540000915527344,{"date":839,"close":624},"2025-07-11",{"date":841,"close":822},"2025-07-18",{"date":843,"close":844},"2025-07-25",16.6200008392334,{"date":846,"close":847},"2025-07-29",16.200000762939453,{"date":849,"close":850},"2025-07-30",16.209999084472656,{"date":852,"close":853},"2025-07-31",16.40999984741211,{"date":855,"close":856},"2025-08-01",16.25,{"date":858,"close":859},"2025-08-04",17.1200008392334,{"date":861,"close":862},"2025-08-05",16.360000610351562,{"date":864,"close":483},"2025-08-06",{"date":866,"close":847},"2025-08-07",{"date":868,"close":869},"2025-08-08",15.1899995803833,{"date":871,"close":872},"2025-08-11",14.510000228881836,{"date":874,"close":875},"2025-08-12",14.619999885559082,{"date":877,"close":878},"2025-08-13",15.300000190734863,{"date":880,"close":881},"2025-08-14",14.9399995803833,{"date":883,"close":884},"2025-08-15",14.739999771118164,{"date":886,"close":884},"2025-08-18",{"date":888,"close":889},"2025-08-19",14.869999885559082,{"date":891,"close":892},"2025-08-20",15.130000114440918,{"date":894,"close":895},"2025-08-21",15.069999694824219,{"date":897,"close":898},"2025-08-22",15.569999694824219,{"date":900,"close":901},"2025-08-25",15.5600004196167,{"date":903,"close":904},"2025-08-26",15.6899995803833,{"date":906,"close":898},"2025-08-27",{"date":908,"close":909},"2025-08-28",15.579999923706055,{"date":911,"close":912},"2025-08-29",15.680000305175781,{"date":914,"close":915},"2025-09-02",15.470000267028809,{"date":917,"close":918},"2025-09-03",15.170000076293945,{"date":920,"close":921},"2025-09-04",15.779999732971191,{"date":923,"close":924},"2025-09-05",15.949999809265137,{"date":926,"close":927},"2025-09-08",16.229999542236328,{"date":929,"close":930},"2025-09-09",16.18000030517578,{"date":932,"close":933},"2025-09-10",15.819999694824219,{"date":935,"close":936},"2025-09-11",16.280000686645508,{"date":938,"close":939},"2025-09-12",16.1299991607666,{"date":941,"close":930},"2025-09-15",{"date":943,"close":309},"2025-09-16",{"date":945,"close":946},"2025-09-17",16.420000076293945,{"date":948,"close":271},"2025-09-18",{"date":950,"close":951},"2025-09-19",16.690000534057617,{"date":953,"close":954},"2025-09-22",16.770000457763672,{"date":956,"close":957},"2025-09-23",16.170000076293945,{"date":959,"close":960},"2025-09-24",16.309999465942383,{"date":962,"close":927},"2025-09-25",{"date":964,"close":957},"2025-09-26",{"date":966,"close":967},"2025-09-29",15.619999885559082,{"date":969,"close":915},"2025-09-30",{"date":971,"close":972},"2025-10-01",15.460000038146973,{"date":974,"close":975},"2025-10-02",15.369999885559082,{"date":977,"close":822},"2025-10-03",{"date":979,"close":980},"2025-10-06",15.390000343322754,{"date":982,"close":983},"2025-10-07",15.010000228881836,{"date":985,"close":892},"2025-10-08",{"date":987,"close":86},"2025-10-09",{"date":989,"close":990},"2025-10-10",13.869999885559082,{"date":992,"close":993},"2025-10-13",13.779999732971191,{"date":995,"close":996},"2025-10-14",14.399999618530273,{"date":998,"close":999},"2025-10-15",14.529999732971191,{"date":1001,"close":1002},"2025-10-16",14.039999961853027,{"date":1004,"close":439},"2025-10-17",{"date":1006,"close":1007},"2025-10-20",14.460000038146973,{"date":1009,"close":1010},"2025-10-21",14.789999961853027,{"date":1012,"close":1013},"2025-10-22",14.850000381469727,{"date":1015,"close":813},"2025-10-23",{"date":1017,"close":1018},"2025-10-24",14.989999771118164,{"date":1020,"close":1010},"2025-10-27",{"date":1022,"close":1023},"2025-10-28",14.260000228881836,{"date":1025,"close":990},"2025-10-29",{"date":1027,"close":1028},"2025-10-30",14.59000015258789,{"date":1030,"close":1010},"2025-10-31",{"date":1032,"close":1033},"2025-11-03",15.039999961853027,{"date":1035,"close":1033},"2025-11-04",{"date":1037,"close":489},"2025-11-05",{"date":1039,"close":990},"2025-11-06",{"date":1041,"close":993},"2025-11-07",{"date":1043,"close":1044},"2025-11-10",14.420000076293945,{"date":1046,"close":1047},"2025-11-11",14.319999694824219,{"date":1049,"close":1050},"2025-11-12",14.239999771118164,{"date":1052,"close":1053},"2025-11-13",14.170000076293945,{"date":1055,"close":1056},"2025-11-14",13.850000381469727,{"date":1058,"close":1059},"2025-11-17",13.4399995803833,{"date":1061,"close":1062},"2025-11-18",13.5,{"date":1064,"close":1065},"2025-11-19",13.180000305175781,{"date":1067,"close":603},"2025-11-20",{"date":1069,"close":1070},"2025-11-21",13.630000114440918,{"date":1072,"close":1073},"2025-11-24",13.579999923706055,{"date":1075,"close":1076},"2025-11-25",14.069999694824219,{"date":1078,"close":1079},"2025-11-26",13.989999771118164,{"date":1081,"close":1082},"2025-11-28",13.960000038146973,{"date":1084,"close":1085},"2025-12-01",13.9399995803833,{"date":1087,"close":1088},"2025-12-02",13.8100004196167,{"date":1090,"close":1091},"2025-12-03",15.15999984741211,{"date":1093,"close":1094},"2025-12-04",14.84000015258789,{"date":1096,"close":1097},"2025-12-05",14.470000267028809,{"date":1099,"close":1100},"2025-12-08",14.3100004196167,{"date":1102,"close":1103},"2025-12-09",14.609999656677246,{"date":1105,"close":1106},"2025-12-10",14.600000381469727,{"date":1108,"close":1109},"2025-12-11",14.550000190734863,{"date":1111,"close":1112},"2025-12-12",14.5,{"date":1114,"close":1115},"2025-12-15",14.479999542236328,{"date":1117,"close":875},"2025-12-16",{"date":1119,"close":1120},"2025-12-17",14.75,{"date":1122,"close":813},"2025-12-18",{"date":1124,"close":1007},"2025-12-19",{"date":1126,"close":1127},"2025-12-22",14.680000305175781,{"date":1129,"close":1112},"2025-12-23",{"date":1131,"close":1132},"2025-12-24",14.649999618530273,{"date":1134,"close":1135},"2025-12-26",14.430000305175781,{"date":1137,"close":1135},"2025-12-29",{"date":1139,"close":445},"2025-12-30",{"date":1141,"close":1142},"2025-12-31",14.369999885559082,{"date":1144,"close":436},"2026-01-02",{"date":1146,"close":1147},"2026-01-05",14.569999694824219,{"date":1149,"close":1150},"2026-01-06",15.279999732971191,{"date":1152,"close":869},"2026-01-07",{"date":1154,"close":1155},"2026-01-08",15.329999923706055,{"date":1157,"close":1150},"2026-01-09",{"date":1159,"close":1160},"2026-01-12",15.079999923706055,{"date":1162,"close":1163},"2026-01-13",14.960000038146973,{"date":1165,"close":1166},"2026-01-14",14.449999809265137,{"date":1168,"close":1028},"2026-01-15",{"date":1170,"close":1106},"2026-01-16",{"date":1172,"close":1173},"2026-01-20",14.520000457763672,{"date":1175,"close":1127},"2026-01-21",{"date":1177,"close":892},"2026-01-22",{"date":1179,"close":1180},"2026-01-23",14.40999984741211,{"date":1182,"close":439},"2026-01-26",{"date":1184,"close":1185},"2026-01-27",14.220000267028809,{"date":1187,"close":1079},"2026-01-28",{"date":1189,"close":1062},"2026-01-29",{"date":1191,"close":402},"2026-01-30",{"date":1193,"close":1194},"2026-02-02",13.34000015258789,{"date":1196,"close":1197},"2026-02-03",11.4399995803833,{"date":1199,"close":1200},"2026-02-04",11.529999732971191,{"date":1202,"close":1203},"2026-02-05",11.0600004196167,{"date":1205,"close":1206},"2026-02-06",12.239999771118164,{"date":1208,"close":1209},"2026-02-09",11.979999542236328,{"date":1211,"close":1212},"2026-02-10",11.739999771118164,{"date":1214,"close":1215},"2026-02-11",10.739999771118164,{"date":1217,"close":1218},"2026-02-12",10.5600004196167,{"date":1220,"close":1221},"2026-02-13",11.25,{"date":1223,"close":1224},"2026-02-17",11.100000381469727,{"date":1226,"close":1227},"2026-02-18",11.390000343322754,{"date":1229,"close":1230},"2026-02-19",11.5,{"date":1232,"close":430},"2026-02-20",{"date":1234,"close":1235},"2026-02-23",11,{"date":1237,"close":1238},"2026-02-24",11.029999732971191,{"date":1240,"close":1241},"2026-02-25",11.279999732971191,{"date":1243,"close":1244},"2026-02-26",11.600000381469727,{"date":1246,"close":612},"2026-02-27",{"date":1248,"close":1249},"2026-03-02",11.569999694824219,{"date":1251,"close":1252},"2026-03-03",11.729999542236328,{"date":1254,"close":1255},"2026-03-04",11.880000114440918,{"date":1257,"close":1258},"2026-03-05",12.520000457763672,{"date":1260,"close":1261},"2026-03-06",12.180000305175781,{"date":1263,"close":1264},"2026-03-09",11.960000038146973,{"date":1266,"close":1267},"2026-03-10",11.630000114440918,{"date":1269,"close":1270},"2026-03-11",11.829999923706055,{"date":1272,"close":1261},"2026-03-12",{"date":1274,"close":1275},"2026-03-13",12.4399995803833,{"date":1277,"close":1278},"2026-03-16",11.930000305175781,{"date":1280,"close":1281},"2026-03-17",12.149999618530273,{"date":1283,"close":1284},"2026-03-18",11.949999809265137,{"date":1286,"close":1287},"2026-03-19",12.010000228881836,{"date":1289,"close":1249},"2026-03-20",{"date":1291,"close":1292},"2026-03-23",12.029999732971191,{"date":1294,"close":1295},"2026-03-24",11.920000076293945,{"date":1297,"close":1298},"2026-03-25",12.300000190734863,{"date":1300,"close":1301},"2026-03-26",12.109999656677246,{"date":1303,"close":345},"2026-03-27",{"date":1305,"close":1306},"2026-03-30",12.1899995803833,{"date":1308,"close":1287},"2026-03-31",{"date":1310,"close":1311},"2026-04-01",11.989999771118164,{"date":1313,"close":1314},"2026-04-02",12.100000381469727,{"date":1316,"close":1301},"2026-04-06",{"date":1318,"close":1306},"2026-04-07",{"date":1320,"close":405},"2026-04-08",{"date":1322,"close":1323},"2026-04-09",12.079999923706055,{"date":1325,"close":1209},"2026-04-10",{"date":1327,"close":1311},"2026-04-13",{"date":1329,"close":1330},"2026-04-14",12.170000076293945,{"date":1332,"close":1333},"2026-04-15",12.399999618530273,{"date":1335,"close":1336},"2026-04-16",12.600000381469727,{"date":1338,"close":1339},"2026-04-17",12.75,{"date":1341,"close":1342},"2026-04-20",13.079999923706055,{"date":1344,"close":1342},"2026-04-21",{"date":1346,"close":1347},"2026-04-22",13.25,{"date":1349,"close":1350},"2026-04-23",12.569999694824219,{"date":1352,"close":618},"2026-04-24",{"date":1354,"close":1355},"2026-04-27",13.15999984741211,{"date":1357,"close":1358},"2026-04-28",13.260000228881836,{"date":1360,"close":1361},"2026-04-29",12.960000038146973,{"date":1363,"close":1364},"2026-04-30",12.760000228881836,{"date":1366,"close":1367},"2026-05-01",13.039999961853027,{"date":192,"close":1369},12.739999771118164,{"date":1371,"close":1372},"2026-05-05",13.829999923706055,{"date":1374,"close":1375},"2026-05-06",13.020000457763672,{"date":1377,"close":1378},"2026-05-07",13.359999656677246,{"date":1380,"close":1381},"2026-05-08",13.210000038146973,{"date":1383,"close":1369},"2026-05-11",{"date":1385,"close":1386},"2026-05-12",11.9399995803833,{"date":1388,"close":1389},"2026-05-13",11.550000190734863,{"date":1391,"close":1392},"2026-05-14",11.149999618530273,{"date":1394,"close":1241},"2026-05-15",{"date":1396,"close":1397},"2026-05-18",11.380000114440918,{"date":1399,"close":1400},"2026-05-19",11.34000015258789,{"date":1402,"close":1311},"2026-05-20",{"date":1404,"close":1405},"2026-05-21",12,{"date":1407,"close":1408},"2026-05-22",12.289999961853027,{"date":1410,"close":1411},"2026-05-26",12.210000038146973,{"date":1413,"close":1414},"2026-05-27",12.279999732971191,{"date":1416,"close":1417},"2026-05-28",12.430000305175781,{"date":1419,"close":1258},"2026-05-29",{"date":1421,"close":594},"2026-06-01",{"date":1423,"close":1424},"2026-06-02",12.140000343322754,{"date":1426,"close":1227},"2026-06-03",{"date":1428,"close":1429},"2026-06-04",11.859999656677246,{"date":1431,"close":1284},"2026-06-05",{"date":1433,"close":1429},"2026-06-08",{"date":1435,"close":1323},"2026-06-09",{"date":1437,"close":1438},"2026-06-10",12.3100004196167,{"date":1440,"close":1306},"2026-06-11",{"date":1442,"close":1443},"2026-06-12",12.34000015258789,{"date":105,"close":1445},12.460000038146973,{"date":1447,"close":600},"2026-06-16",{"date":1449,"close":1450},"2026-06-17",12.770000457763672,{"date":1452,"close":1453},"2026-06-18",13.0600004196167,{"date":1455,"close":1456},"2026-06-22",12.989999771118164,{"date":1458,"close":1355},"2026-06-23",{"date":1460,"close":1358},"2026-06-24",{"date":1462,"close":1463},"2026-06-25",13.319999694824219,{"date":1465,"close":1466},"2026-06-26",14.140000343322754,{"date":1468,"close":1109},"2026-06-29",{"date":1470,"close":1132},"2026-06-30",{"date":92,"close":1472},15.319999694824219,{"date":1474,"close":933},"2026-07-02",{"date":78,"close":1476},16.389999389648438,{"date":1478,"close":1479},"2026-07-07",16.270000457763672,{"date":1481,"close":1482},"2026-07-08",16.34000015258789,{"date":1484,"close":1485},"2026-07-09",16.84000015258789,{"date":1487,"close":1488},"2026-07-10",16.790000915527344,{"date":1490,"close":670},"2026-07-13",{"date":1492,"close":268},"2026-07-14",{"date":1494,"close":1495},"2026-07-15",17.549999237060547,{"date":1497,"close":655},"2026-07-16",{"date":1499,"close":1500},"2026-07-17",16.780000686645508,{"date":1502,"close":859},"2026-07-20",{"date":1504,"close":1505},"2026-07-21",16.239999771118164,{"date":1507,"close":1508},"2026-07-22",15.630000114440918,{"date":1510,"close":1511},"2026-07-23",14.979999542236328,{"date":1513,"close":1514},"2026-07-27",15.539999961853027,{"date":1516,"close":1517},"2026-07-28",15.9399995803833,{"date":45,"close":939},{"date":190,"close":1520},15.5,{"count":191,"fetchedAt":1522,"source":185},"2026-07-31T21:08:33.621Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1524},"\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>",1785532113561]