[{"data":1,"prerenderedAt":1538},["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-SST":25,"$fzjDNTXmIaqyJ8H-uu9UloMwJwpR5ST07EP8GWEFUkh4":26,"ticker-mcap-SST":210,"ticker-profile-SST":220,"ticker-earnings-SST":234,"ticker-congress-SST":238,"i-lucide:info":1536},{"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":206},{"identity":28,"transactions":33,"sectorSlug":186,"relatedTickers":187},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1805833","System1, Inc.","Services","SST",[34,50,59,68,77,86,99,105,111,117,121,130,136,142,146,155,161,165,171,180],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-17T22:08:04.000Z","0001628280-26-048715-0","4","Sestanovich Elizabeth","Chief People Officer","D",2.6,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1907093\u002F000162828026048715\u002F0001628280-26-048715-index.htm",7058,51890,18350.8,"F","2026-07-15","Tax withholding","non-discretionary",{"cik":29,"filedAt":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-17T22:07:41.000Z","0001628280-26-048714-0","Coppola Brian","Chief Ad Operations Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1906904\u002F000162828026048714\u002F0001628280-26-048714-index.htm",6124,59774,15922.4,{"cik":29,"filedAt":60,"filingId":61,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-17T22:07:24.000Z","0001628280-26-048713-0","Kidambi Tridivesh","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1906862\u002F000162828026048713\u002F0001628280-26-048713-index.htm",6022,175793,15657.2,{"cik":29,"filedAt":69,"filingId":70,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-17T22:07:04.000Z","0001628280-26-048712-0","Weinrot Daniel J","General Counsel & Secretary","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1805833\u002F000162828026048712\u002F0001628280-26-048712-index.htm",9156,59897,23805.600000000002,{"cik":29,"filedAt":78,"filingId":79,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":83,"transactionDate":84,"intentLabel":85,"signalQuality":49},"2026-06-02T00:00:00.000Z","0001628280-26-039992-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1906862\u002F000162828026039992\u002F0001628280-26-039992-index.htm",35300,181815,"A","2026-05-29","Stock award",{"cik":29,"filedAt":87,"filingId":88,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":89,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":94,"transactionDate":95,"intentLabel":96,"signalQuality":97,"insiderHistory":98},"2026-04-17T00:00:00.000Z","0001628280-26-025911-0",3,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1906862\u002F000162828026025911\u002F0001628280-26-025911-index.htm",26910,146816,80730,"P","2026-04-15","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":87,"filingId":100,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":90,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":46,"transactionDate":95,"intentLabel":48,"signalQuality":49},"0001628280-26-025911-1",2.26,301,146515,680.26,{"cik":29,"filedAt":87,"filingId":106,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":46,"transactionDate":95,"intentLabel":48,"signalQuality":49},"0001628280-26-025908-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1624457\u002F000162828026025908\u002F0001628280-26-025908-index.htm",341,69053,770.66,{"cik":29,"filedAt":87,"filingId":112,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":46,"transactionDate":95,"intentLabel":48,"signalQuality":49},"0001628280-26-025909-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1906904\u002F000162828026025909\u002F0001628280-26-025909-index.htm",331,65898,748.06,{"cik":29,"filedAt":87,"filingId":118,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":119,"shares":108,"sharesOwnedAfter":120,"totalValue":110,"transactionCode":46,"transactionDate":95,"intentLabel":48,"signalQuality":49},"0001628280-26-025910-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1907093\u002F000162828026025910\u002F0001628280-26-025910-index.htm",58948,{"cik":29,"filedAt":122,"filingId":123,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":124,"rawFilingUrl":125,"shares":126,"sharesOwnedAfter":127,"totalValue":128,"transactionCode":46,"transactionDate":129,"intentLabel":48,"signalQuality":49},"2026-01-29T00:00:00.000Z","0001628280-26-004227-0",4.18,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1906904\u002F000162828026004227\u002F0001628280-26-004227-index.htm",231,66229,965.5799999999999,"2026-01-28",{"cik":29,"filedAt":122,"filingId":131,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":124,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":134,"totalValue":135,"transactionCode":46,"transactionDate":129,"intentLabel":48,"signalQuality":49},"0001628280-26-004228-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1907093\u002F000162828026004228\u002F0001628280-26-004228-index.htm",211,59289,881.9799999999999,{"cik":29,"filedAt":122,"filingId":137,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":124,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":46,"transactionDate":129,"intentLabel":48,"signalQuality":49},"0001628280-26-004229-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1906862\u002F000162828026004229\u002F0001628280-26-004229-index.htm",258,119906,1078.4399999999998,{"cik":29,"filedAt":122,"filingId":143,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":124,"rawFilingUrl":144,"shares":133,"sharesOwnedAfter":145,"totalValue":135,"transactionCode":46,"transactionDate":129,"intentLabel":48,"signalQuality":49},"0001628280-26-004226-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1624457\u002F000162828026004226\u002F0001628280-26-004226-index.htm",69394,{"cik":29,"filedAt":147,"filingId":148,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":149,"rawFilingUrl":150,"shares":151,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":46,"transactionDate":154,"intentLabel":48,"signalQuality":49},"2026-01-16T00:00:00.000Z","0001628280-26-002462-0",4.4,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1906904\u002F000162828026002462\u002F0001628280-26-002462-index.htm",371,66460,1632.4,"2026-01-15",{"cik":29,"filedAt":147,"filingId":156,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":149,"rawFilingUrl":157,"shares":158,"sharesOwnedAfter":159,"totalValue":160,"transactionCode":46,"transactionDate":154,"intentLabel":48,"signalQuality":49},"0001628280-26-002463-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1907093\u002F000162828026002463\u002F0001628280-26-002463-index.htm",377,59500,1658.8000000000002,{"cik":29,"filedAt":147,"filingId":162,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":149,"rawFilingUrl":163,"shares":158,"sharesOwnedAfter":164,"totalValue":160,"transactionCode":46,"transactionDate":154,"intentLabel":48,"signalQuality":49},"0001628280-26-002461-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1624457\u002F000162828026002461\u002F0001628280-26-002461-index.htm",69605,{"cik":29,"filedAt":147,"filingId":166,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":149,"rawFilingUrl":167,"shares":168,"sharesOwnedAfter":169,"totalValue":170,"transactionCode":46,"transactionDate":154,"intentLabel":48,"signalQuality":49},"0001628280-26-002464-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1906862\u002F000162828026002464\u002F0001628280-26-002464-index.htm",345,120164,1518.0000000000002,{"cik":29,"filedAt":172,"filingId":173,"formType":37,"originalSubmissionDate":25,"periodOfReport":174,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":175,"rawFilingUrl":176,"shares":177,"sharesOwnedAfter":178,"totalValue":179,"transactionCode":46,"transactionDate":174,"intentLabel":48,"signalQuality":49},"2025-10-30T00:00:00.000Z","0001628280-25-047628-0","2025-10-28",6.18,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1906904\u002F000162828025047628\u002F0001628280-25-047628-index.htm",235,66831,1452.3,{"cik":29,"filedAt":172,"filingId":181,"formType":37,"originalSubmissionDate":25,"periodOfReport":174,"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":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":175,"rawFilingUrl":182,"shares":183,"sharesOwnedAfter":184,"totalValue":185,"transactionCode":46,"transactionDate":174,"intentLabel":48,"signalQuality":49},"0001628280-25-047630-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1906862\u002F000162828025047630\u002F0001628280-25-047630-index.htm",263,120509,1625.34,"services",[188,191,194,197,200,203],{"ticker":189,"issuerName":190},"SE","Sea Ltd",{"ticker":192,"issuerName":193},"APP","AppLovin Corp",{"ticker":195,"issuerName":196},"GOOGL","Alphabet Inc.",{"ticker":198,"issuerName":199},"UBER","Uber Technologies, Inc",{"ticker":201,"issuerName":202},"META","Meta Platforms, Inc.",{"ticker":204,"issuerName":205},"DASH","DoorDash, Inc.",{"count":207,"fetchedAt":208,"source":209},20,"2026-08-22T19:13:01.951Z","sqlite",{"data":211,"meta":217},{"value":212,"quality":213,"closeDate":214,"ageDays":215,"sharesAsOf":216},15838160.467147827,"fresh","2026-08-20",2,"2026-06-30",{"count":218,"fetchedAt":219,"source":209},1,"2026-08-22T19:13:01.953Z",{"data":221,"meta":233},{"ticker":32,"ceo":222,"industry":223,"fullTimeEmployees":224,"ipoDate":225,"country":226,"state":227,"city":228,"website":229,"exchangeShort":25,"marketCap":25,"beta":230,"range52w":231,"fetchedAt":232},"Michael Blend","Software - Services",250,"2020-08-07","US","CA","Los Angeles","https:\u002F\u002Fsystem1.com",1.527,"1.35-9.3","2026-08-02T01:01:04.023Z",{"count":218,"fetchedAt":219,"source":209},{"data":235,"meta":237},{"ticker":32,"points":236},[],{"count":218,"fetchedAt":219,"source":209},{"data":239,"meta":1534},{"congressTrades":240,"insiderTrades":241,"priceHistory":262,"ticker":32},[],[242,243,244,245,246,247,248,249,250,251,252,253,254,255,256,257,258,259,260,261],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":60,"filingId":61,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":69,"filingId":70,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":78,"filingId":79,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":83,"transactionDate":84},{"cik":29,"filedAt":87,"filingId":88,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":89,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":94,"transactionDate":95},{"cik":29,"filedAt":87,"filingId":100,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":90,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":46,"transactionDate":95},{"cik":29,"filedAt":87,"filingId":106,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":46,"transactionDate":95},{"cik":29,"filedAt":87,"filingId":112,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":46,"transactionDate":95},{"cik":29,"filedAt":87,"filingId":118,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":119,"shares":108,"sharesOwnedAfter":120,"totalValue":110,"transactionCode":46,"transactionDate":95},{"cik":29,"filedAt":122,"filingId":123,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":124,"rawFilingUrl":125,"shares":126,"sharesOwnedAfter":127,"totalValue":128,"transactionCode":46,"transactionDate":129},{"cik":29,"filedAt":122,"filingId":131,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":124,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":134,"totalValue":135,"transactionCode":46,"transactionDate":129},{"cik":29,"filedAt":122,"filingId":137,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":124,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":46,"transactionDate":129},{"cik":29,"filedAt":122,"filingId":143,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":124,"rawFilingUrl":144,"shares":133,"sharesOwnedAfter":145,"totalValue":135,"transactionCode":46,"transactionDate":129},{"cik":29,"filedAt":147,"filingId":148,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":149,"rawFilingUrl":150,"shares":151,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":46,"transactionDate":154},{"cik":29,"filedAt":147,"filingId":156,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":149,"rawFilingUrl":157,"shares":158,"sharesOwnedAfter":159,"totalValue":160,"transactionCode":46,"transactionDate":154},{"cik":29,"filedAt":147,"filingId":162,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":149,"rawFilingUrl":163,"shares":158,"sharesOwnedAfter":164,"totalValue":160,"transactionCode":46,"transactionDate":154},{"cik":29,"filedAt":147,"filingId":166,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":149,"rawFilingUrl":167,"shares":168,"sharesOwnedAfter":169,"totalValue":170,"transactionCode":46,"transactionDate":154},{"cik":29,"filedAt":172,"filingId":173,"formType":37,"originalSubmissionDate":25,"periodOfReport":174,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":175,"rawFilingUrl":176,"shares":177,"sharesOwnedAfter":178,"totalValue":179,"transactionCode":46,"transactionDate":174},{"cik":29,"filedAt":172,"filingId":181,"formType":37,"originalSubmissionDate":25,"periodOfReport":174,"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":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":175,"rawFilingUrl":182,"shares":183,"sharesOwnedAfter":184,"totalValue":185,"transactionCode":46,"transactionDate":174},[263,266,269,272,274,277,279,282,284,286,289,291,293,295,297,299,301,303,305,307,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,578,581,583,585,588,590,592,595,598,601,604,607,610,613,616,619,622,625,627,630,633,635,637,640,642,644,647,649,652,655,658,661,664,667,670,673,675,678,681,684,687,690,693,696,699,702,704,706,708,710,712,715,718,720,722,725,728,730,733,736,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,896,899,902,905,908,911,914,916,919,922,925,928,931,934,937,940,943,946,949,951,954,957,959,962,965,968,970,973,976,979,982,985,988,991,992,995,998,1001,1004,1007,1010,1013,1016,1018,1021,1024,1027,1030,1033,1036,1039,1042,1044,1047,1050,1053,1056,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1087,1090,1093,1096,1099,1102,1105,1108,1110,1113,1116,1118,1121,1124,1126,1129,1132,1135,1138,1140,1142,1144,1147,1149,1151,1153,1155,1158,1160,1162,1165,1167,1169,1172,1175,1178,1180,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1217,1220,1223,1226,1228,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1277,1280,1283,1286,1289,1291,1293,1296,1299,1302,1305,1308,1310,1312,1315,1318,1321,1323,1326,1329,1332,1335,1337,1340,1343,1345,1348,1351,1353,1355,1357,1360,1363,1366,1368,1371,1373,1376,1378,1381,1384,1387,1390,1392,1394,1396,1398,1400,1403,1405,1407,1410,1412,1415,1418,1420,1422,1425,1428,1431,1434,1437,1440,1443,1445,1448,1450,1453,1455,1457,1460,1463,1465,1467,1468,1471,1474,1477,1480,1483,1486,1489,1491,1493,1495,1498,1500,1502,1504,1507,1510,1513,1515,1518,1520,1523,1526,1529,1532],{"date":264,"close":265},"2021-08-27",98.69999694824219,{"date":267,"close":268},"2021-09-03",99.19999694824219,{"date":270,"close":271},"2021-09-10",99.30000305175781,{"date":273,"close":268},"2021-09-17",{"date":275,"close":276},"2021-09-24",99.5,{"date":278,"close":268},"2021-10-01",{"date":280,"close":281},"2021-10-08",99.4000015258789,{"date":283,"close":276},"2021-10-15",{"date":285,"close":271},"2021-10-22",{"date":287,"close":288},"2021-10-29",99.5999984741211,{"date":290,"close":288},"2021-11-05",{"date":292,"close":288},"2021-11-12",{"date":294,"close":276},"2021-11-19",{"date":296,"close":276},"2021-11-26",{"date":298,"close":281},"2021-12-03",{"date":300,"close":271},"2021-12-10",{"date":302,"close":268},"2021-12-17",{"date":304,"close":268},"2021-12-23",{"date":306,"close":288},"2021-12-31",{"date":308,"close":288},"2022-01-07",{"date":310,"close":311},"2022-01-14",89.69999694824219,{"date":313,"close":314},"2022-01-21",87.5999984741211,{"date":316,"close":317},"2022-01-28",100.01000213623047,{"date":319,"close":320},"2022-02-04",116.30000305175781,{"date":322,"close":323},"2022-02-11",108.30000305175781,{"date":325,"close":326},"2022-02-18",124.9000015258789,{"date":328,"close":329},"2022-02-25",128.5,{"date":331,"close":332},"2022-03-04",142.60000610351562,{"date":334,"close":335},"2022-03-11",170.89999389648438,{"date":337,"close":338},"2022-03-18",154.3000030517578,{"date":340,"close":341},"2022-03-25",153.89999389648438,{"date":343,"close":344},"2022-04-01",154.1999969482422,{"date":346,"close":347},"2022-04-08",232.8000030517578,{"date":349,"close":350},"2022-04-14",208.8000030517578,{"date":352,"close":353},"2022-04-22",139.5,{"date":355,"close":356},"2022-04-29",126.4000015258789,{"date":358,"close":359},"2022-05-06",122.80000305175781,{"date":361,"close":362},"2022-05-13",117.9000015258789,{"date":364,"close":365},"2022-05-20",106.5,{"date":367,"close":368},"2022-05-27",101.5,{"date":370,"close":371},"2022-06-03",103.5999984741211,{"date":373,"close":374},"2022-06-10",83.5999984741211,{"date":376,"close":377},"2022-06-17",91.0999984741211,{"date":379,"close":380},"2022-06-24",86.80000305175781,{"date":382,"close":383},"2022-07-01",71.4000015258789,{"date":385,"close":386},"2022-07-08",77.80000305175781,{"date":388,"close":389},"2022-07-15",75.80000305175781,{"date":391,"close":392},"2022-07-22",77.5999984741211,{"date":394,"close":395},"2022-07-29",82.19999694824219,{"date":397,"close":398},"2022-08-05",88.9000015258789,{"date":400,"close":311},"2022-08-12",{"date":402,"close":403},"2022-08-19",101.19999694824219,{"date":405,"close":406},"2022-08-26",108.4000015258789,{"date":408,"close":409},"2022-09-02",115.9000015258789,{"date":411,"close":412},"2022-09-09",109.30000305175781,{"date":414,"close":415},"2022-09-16",74.69999694824219,{"date":417,"close":418},"2022-09-23",64.9000015258789,{"date":420,"close":421},"2022-09-30",62.900001525878906,{"date":423,"close":424},"2022-10-07",57.400001525878906,{"date":426,"close":427},"2022-10-14",60.599998474121094,{"date":429,"close":430},"2022-10-21",58.79999923706055,{"date":432,"close":433},"2022-10-28",53.5,{"date":435,"close":436},"2022-11-04",46.099998474121094,{"date":438,"close":439},"2022-11-11",41.099998474121094,{"date":441,"close":442},"2022-11-18",51.599998474121094,{"date":444,"close":445},"2022-11-25",49.79999923706055,{"date":447,"close":448},"2022-12-02",55.20000076293945,{"date":450,"close":451},"2022-12-09",50.29999923706055,{"date":453,"close":454},"2022-12-16",43.400001525878906,{"date":456,"close":457},"2022-12-23",43.70000076293945,{"date":459,"close":460},"2022-12-30",46.900001525878906,{"date":462,"close":463},"2023-01-06",47.20000076293945,{"date":465,"close":466},"2023-01-13",49.20000076293945,{"date":468,"close":469},"2023-01-20",48.29999923706055,{"date":471,"close":472},"2023-01-27",49.099998474121094,{"date":474,"close":475},"2023-02-03",47.099998474121094,{"date":477,"close":472},"2023-02-10",{"date":479,"close":480},"2023-02-17",44.099998474121094,{"date":482,"close":483},"2023-02-24",43.5,{"date":485,"close":486},"2023-03-03",41.79999923706055,{"date":488,"close":489},"2023-03-10",37.599998474121094,{"date":491,"close":492},"2023-03-17",34.900001525878906,{"date":494,"close":495},"2023-03-24",42.900001525878906,{"date":497,"close":498},"2023-03-31",43,{"date":500,"close":501},"2023-04-06",41.599998474121094,{"date":503,"close":504},"2023-04-14",40.5,{"date":506,"close":507},"2023-04-21",36.5,{"date":509,"close":510},"2023-04-28",28.799999237060547,{"date":512,"close":513},"2023-05-05",31,{"date":515,"close":516},"2023-05-12",29.899999618530273,{"date":518,"close":519},"2023-05-19",32,{"date":521,"close":522},"2023-05-26",35.29999923706055,{"date":524,"close":525},"2023-06-02",40.599998474121094,{"date":527,"close":528},"2023-06-09",44.79999923706055,{"date":530,"close":528},"2023-06-16",{"date":532,"close":533},"2023-06-23",48.5,{"date":535,"close":536},"2023-06-30",45,{"date":538,"close":539},"2023-07-07",40.70000076293945,{"date":541,"close":542},"2023-07-14",41.20000076293945,{"date":544,"close":545},"2023-07-21",39.79999923706055,{"date":547,"close":548},"2023-07-28",26.700000762939453,{"date":550,"close":551},"2023-08-04",25.399999618530273,{"date":553,"close":554},"2023-08-11",21.299999237060547,{"date":556,"close":557},"2023-08-18",16.600000381469727,{"date":559,"close":560},"2023-08-25",18.200000762939453,{"date":562,"close":563},"2023-09-01",18.5,{"date":565,"close":566},"2023-09-08",11.600000381469727,{"date":568,"close":569},"2023-09-15",11.800000190734863,{"date":571,"close":572},"2023-09-22",12.699999809265137,{"date":574,"close":575},"2023-09-29",12.100000381469727,{"date":577,"close":566},"2023-10-06",{"date":579,"close":580},"2023-10-13",11.899999618530273,{"date":582,"close":569},"2023-10-20",{"date":584,"close":566},"2023-10-27",{"date":586,"close":587},"2023-11-03",12,{"date":589,"close":566},"2023-11-10",{"date":591,"close":587},"2023-11-17",{"date":593,"close":594},"2023-11-24",13.199999809265137,{"date":596,"close":597},"2023-12-01",13.399999618530273,{"date":599,"close":600},"2023-12-08",18.899999618530273,{"date":602,"close":603},"2023-12-15",18.299999237060547,{"date":605,"close":606},"2023-12-22",28.600000381469727,{"date":608,"close":609},"2023-12-29",22.200000762939453,{"date":611,"close":612},"2024-01-05",19.600000381469727,{"date":614,"close":615},"2024-01-12",16.299999237060547,{"date":617,"close":618},"2024-01-19",15.600000381469727,{"date":620,"close":621},"2024-01-26",19.799999237060547,{"date":623,"close":624},"2024-02-02",17.100000381469727,{"date":626,"close":612},"2024-02-09",{"date":628,"close":629},"2024-02-16",21,{"date":631,"close":632},"2024-02-23",16.899999618530273,{"date":634,"close":624},"2024-03-01",{"date":636,"close":632},"2024-03-08",{"date":638,"close":639},"2024-03-15",14.399999618530273,{"date":641,"close":575},"2024-03-22",{"date":643,"close":612},"2024-03-28",{"date":645,"close":646},"2024-04-05",21.899999618530273,{"date":648,"close":646},"2024-04-12",{"date":650,"close":651},"2024-04-19",20.100000381469727,{"date":653,"close":654},"2024-04-26",17.299999237060547,{"date":656,"close":657},"2024-05-03",17.5,{"date":659,"close":660},"2024-05-10",16,{"date":662,"close":663},"2024-05-17",15.5,{"date":665,"close":666},"2024-05-24",14.699999809265137,{"date":668,"close":669},"2024-05-31",12.800000190734863,{"date":671,"close":672},"2024-06-07",14.199999809265137,{"date":674,"close":639},"2024-06-14",{"date":676,"close":677},"2024-06-21",15.100000381469727,{"date":679,"close":680},"2024-06-28",15.199999809265137,{"date":682,"close":683},"2024-07-05",14.800000190734863,{"date":685,"close":686},"2024-07-12",15,{"date":688,"close":689},"2024-07-19",14,{"date":691,"close":692},"2024-07-26",13.800000190734863,{"date":694,"close":695},"2024-08-02",12.399999618530273,{"date":697,"close":698},"2024-08-09",11.300000190734863,{"date":700,"close":701},"2024-08-16",13,{"date":703,"close":594},"2024-08-23",{"date":705,"close":695},"2024-08-30",{"date":707,"close":587},"2024-09-06",{"date":709,"close":669},"2024-09-13",{"date":711,"close":566},"2024-09-20",{"date":713,"close":714},"2024-09-27",11.100000381469727,{"date":716,"close":717},"2024-10-04",10.800000190734863,{"date":719,"close":698},"2024-10-11",{"date":721,"close":717},"2024-10-18",{"date":723,"close":724},"2024-10-25",10.5,{"date":726,"close":727},"2024-11-01",9.789999961853027,{"date":729,"close":724},"2024-11-08",{"date":731,"close":732},"2024-11-15",9.529999732971191,{"date":734,"close":735},"2024-11-22",10.399999618530273,{"date":737,"close":724},"2024-11-29",{"date":739,"close":740},"2024-12-06",9.350000381469727,{"date":742,"close":743},"2024-12-13",8.6899995803833,{"date":745,"close":746},"2024-12-20",9.369999885559082,{"date":748,"close":749},"2024-12-27",8.40999984741211,{"date":751,"close":752},"2025-01-03",8.90999984741211,{"date":754,"close":755},"2025-01-10",7.610000133514404,{"date":757,"close":758},"2025-01-17",6.099999904632568,{"date":760,"close":761},"2025-01-24",7.710000038146973,{"date":763,"close":764},"2025-01-31",6.539999961853027,{"date":766,"close":767},"2025-02-07",6.210000038146973,{"date":769,"close":770},"2025-02-14",6.75,{"date":772,"close":773},"2025-02-21",6.659999847412109,{"date":775,"close":776},"2025-02-28",5.300000190734863,{"date":778,"close":779},"2025-03-07",5.349999904632568,{"date":781,"close":782},"2025-03-14",4.849999904632568,{"date":784,"close":785},"2025-03-21",5,{"date":787,"close":788},"2025-03-28",3.740000009536743,{"date":790,"close":791},"2025-04-04",3.359999895095825,{"date":793,"close":794},"2025-04-11",3.3499999046325684,{"date":796,"close":797},"2025-04-17",3.0799999237060547,{"date":799,"close":800},"2025-04-25",4.070000171661377,{"date":802,"close":803},"2025-05-02",4.579999923706055,{"date":805,"close":806},"2025-05-09",4.400000095367432,{"date":808,"close":809},"2025-05-16",4.409999847412109,{"date":811,"close":812},"2025-05-23",3.700000047683716,{"date":814,"close":815},"2025-05-30",3.5399999618530273,{"date":817,"close":818},"2025-06-06",3.890000104904175,{"date":820,"close":821},"2025-06-13",3.869999885559082,{"date":823,"close":824},"2025-06-20",9.550000190734863,{"date":826,"close":827},"2025-06-27",6.320000171661377,{"date":829,"close":830},"2025-07-03",6.039999961853027,{"date":832,"close":833},"2025-07-11",6.190000057220459,{"date":835,"close":836},"2025-07-18",6.199999809265137,{"date":838,"close":839},"2025-07-25",7.510000228881836,{"date":841,"close":842},"2025-08-01",6,{"date":844,"close":845},"2025-08-08",5.440000057220459,{"date":847,"close":848},"2025-08-15",5.789999961853027,{"date":850,"close":851},"2025-08-19",6.599999904632568,{"date":853,"close":854},"2025-08-20",6.420000076293945,{"date":856,"close":857},"2025-08-21",6.730000019073486,{"date":859,"close":860},"2025-08-22",7.5,{"date":862,"close":863},"2025-08-25",8.100000381469727,{"date":865,"close":866},"2025-08-26",7.269999980926514,{"date":868,"close":869},"2025-08-27",7.590000152587891,{"date":871,"close":872},"2025-08-28",7.409999847412109,{"date":874,"close":875},"2025-08-29",7.119999885559082,{"date":877,"close":878},"2025-09-02",6.820000171661377,{"date":880,"close":881},"2025-09-03",7.110000133514404,{"date":883,"close":884},"2025-09-04",7.46999979019165,{"date":886,"close":887},"2025-09-05",7.769999980926514,{"date":889,"close":890},"2025-09-08",7.730000019073486,{"date":892,"close":893},"2025-09-09",7.880000114440918,{"date":895,"close":863},"2025-09-10",{"date":897,"close":898},"2025-09-11",8.75,{"date":900,"close":901},"2025-09-12",8.920000076293945,{"date":903,"close":904},"2025-09-15",8.859999656677246,{"date":906,"close":907},"2025-09-16",8.460000038146973,{"date":909,"close":910},"2025-09-17",8.359999656677246,{"date":912,"close":913},"2025-09-18",8.829999923706055,{"date":915,"close":749},"2025-09-19",{"date":917,"close":918},"2025-09-22",8.65999984741211,{"date":920,"close":921},"2025-09-23",7.960000038146973,{"date":923,"close":924},"2025-09-24",7.929999828338623,{"date":926,"close":927},"2025-09-25",7.340000152587891,{"date":929,"close":930},"2025-09-26",7.380000114440918,{"date":932,"close":933},"2025-09-29",7.309999942779541,{"date":935,"close":936},"2025-09-30",7.039999961853027,{"date":938,"close":939},"2025-10-01",7.130000114440918,{"date":941,"close":942},"2025-10-02",7.619999885559082,{"date":944,"close":945},"2025-10-03",7.949999809265137,{"date":947,"close":948},"2025-10-06",8.020000457763672,{"date":950,"close":942},"2025-10-07",{"date":952,"close":953},"2025-10-08",7.889999866485596,{"date":955,"close":956},"2025-10-09",7.860000133514404,{"date":958,"close":890},"2025-10-10",{"date":960,"close":961},"2025-10-13",7.670000076293945,{"date":963,"close":964},"2025-10-14",7.940000057220459,{"date":966,"close":967},"2025-10-15",7.849999904632568,{"date":969,"close":939},"2025-10-16",{"date":971,"close":972},"2025-10-17",6.829999923706055,{"date":974,"close":975},"2025-10-20",6.920000076293945,{"date":977,"close":978},"2025-10-21",6.869999885559082,{"date":980,"close":981},"2025-10-22",5.829999923706055,{"date":983,"close":984},"2025-10-23",5.949999809265137,{"date":986,"close":987},"2025-10-24",6.159999847412109,{"date":989,"close":990},"2025-10-27",6.179999828338623,{"date":174,"close":848},{"date":993,"close":994},"2025-10-29",5.659999847412109,{"date":996,"close":997},"2025-10-30",5.230000019073486,{"date":999,"close":1000},"2025-10-31",5.650000095367432,{"date":1002,"close":1003},"2025-11-03",5.769999980926514,{"date":1005,"close":1006},"2025-11-04",5.690000057220459,{"date":1008,"close":1009},"2025-11-05",5.519999980926514,{"date":1011,"close":1012},"2025-11-06",4.480000019073486,{"date":1014,"close":1015},"2025-11-07",4.650000095367432,{"date":1017,"close":809},"2025-11-10",{"date":1019,"close":1020},"2025-11-11",4.329999923706055,{"date":1022,"close":1023},"2025-11-12",3.9700000286102295,{"date":1025,"close":1026},"2025-11-13",3.6600000858306885,{"date":1028,"close":1029},"2025-11-14",3.5799999237060547,{"date":1031,"close":1032},"2025-11-17",3.559999942779541,{"date":1034,"close":1035},"2025-11-18",3.8499999046325684,{"date":1037,"close":1038},"2025-11-19",3.4200000762939453,{"date":1040,"close":1041},"2025-11-20",3.430000066757202,{"date":1043,"close":791},"2025-11-21",{"date":1045,"close":1046},"2025-11-24",3.509999990463257,{"date":1048,"close":1049},"2025-11-25",3.5,{"date":1051,"close":1052},"2025-11-26",3.6700000762939453,{"date":1054,"close":1055},"2025-11-28",3.7799999713897705,{"date":1057,"close":1055},"2025-12-01",{"date":1059,"close":1060},"2025-12-02",3.619999885559082,{"date":1062,"close":1063},"2025-12-03",3.880000114440918,{"date":1065,"close":1066},"2025-12-04",3.9200000762939453,{"date":1068,"close":1069},"2025-12-05",4.119999885559082,{"date":1071,"close":1072},"2025-12-08",4.360000133514404,{"date":1074,"close":1075},"2025-12-09",4.25,{"date":1077,"close":1078},"2025-12-10",4.150000095367432,{"date":1080,"close":1081},"2025-12-11",4.230000019073486,{"date":1083,"close":1084},"2025-12-12",4.389999866485596,{"date":1086,"close":1078},"2025-12-15",{"date":1088,"close":1089},"2025-12-16",4.179999828338623,{"date":1091,"close":1092},"2025-12-17",4.190000057220459,{"date":1094,"close":1095},"2025-12-18",4.46999979019165,{"date":1097,"close":1098},"2025-12-19",4.550000190734863,{"date":1100,"close":1101},"2025-12-22",4.531000137329102,{"date":1103,"close":1104},"2025-12-23",4.659999847412109,{"date":1106,"close":1107},"2025-12-24",4.610000133514404,{"date":1109,"close":1107},"2025-12-26",{"date":1111,"close":1112},"2025-12-29",4.300000190734863,{"date":1114,"close":1115},"2025-12-30",4.320000171661377,{"date":1117,"close":1066},"2025-12-31",{"date":1119,"close":1120},"2026-01-02",4.28000020980835,{"date":1122,"close":1123},"2026-01-05",4.159999847412109,{"date":1125,"close":803},"2026-01-06",{"date":1127,"close":1128},"2026-01-07",4.489999771118164,{"date":1130,"close":1131},"2026-01-08",4.630000114440918,{"date":1133,"close":1134},"2026-01-09",4.539999961853027,{"date":1136,"close":1137},"2026-01-12",4.519999980926514,{"date":1139,"close":1084},"2026-01-13",{"date":1141,"close":806},"2026-01-14",{"date":154,"close":1143},4.440000057220459,{"date":1145,"close":1146},"2026-01-16",4.21999979019165,{"date":1148,"close":1069},"2026-01-20",{"date":1150,"close":1089},"2026-01-21",{"date":1152,"close":806},"2026-01-22",{"date":1154,"close":1098},"2026-01-23",{"date":1156,"close":1157},"2026-01-26",4.289999961853027,{"date":1159,"close":1089},"2026-01-27",{"date":129,"close":1161},4.099999904632568,{"date":1163,"close":1164},"2026-01-29",4.139999866485596,{"date":1166,"close":1023},"2026-01-30",{"date":1168,"close":1066},"2026-02-02",{"date":1170,"close":1171},"2026-02-03",3.997999906539917,{"date":1173,"close":1174},"2026-02-04",4.010000228881836,{"date":1176,"close":1177},"2026-02-05",3.888000011444092,{"date":1179,"close":1026},"2026-02-06",{"date":1181,"close":1029},"2026-02-09",{"date":1183,"close":1184},"2026-02-10",3.7100000381469727,{"date":1186,"close":1187},"2026-02-11",3.4600000381469727,{"date":1189,"close":1190},"2026-02-12",3.259999990463257,{"date":1192,"close":1193},"2026-02-13",3.319999933242798,{"date":1195,"close":1196},"2026-02-17",3.190000057220459,{"date":1198,"close":1199},"2026-02-18",3.369999885559082,{"date":1201,"close":1202},"2026-02-19",3.3399999141693115,{"date":1204,"close":1205},"2026-02-20",3.510999917984009,{"date":1207,"close":1208},"2026-02-23",3.299999952316284,{"date":1210,"close":1211},"2026-02-24",3.2799999713897705,{"date":1213,"close":1214},"2026-02-25",3.2100000381469727,{"date":1216,"close":794},"2026-02-26",{"date":1218,"close":1219},"2026-02-27",3.309999942779541,{"date":1221,"close":1222},"2026-03-02",3.2200000286102295,{"date":1224,"close":1225},"2026-03-03",3.119999885559082,{"date":1227,"close":797},"2026-03-04",{"date":1229,"close":1196},"2026-03-05",{"date":1231,"close":1232},"2026-03-06",3.069999933242798,{"date":1234,"close":1235},"2026-03-09",2.9000000953674316,{"date":1237,"close":1238},"2026-03-10",2.799999952316284,{"date":1240,"close":1241},"2026-03-11",2.5299999713897705,{"date":1243,"close":1244},"2026-03-12",2.0999999046325684,{"date":1246,"close":1247},"2026-03-13",2.009999990463257,{"date":1249,"close":1250},"2026-03-16",1.840000033378601,{"date":1252,"close":1253},"2026-03-17",1.7200000286102295,{"date":1255,"close":1256},"2026-03-18",1.7000000476837158,{"date":1258,"close":1259},"2026-03-19",1.5099999904632568,{"date":1261,"close":1262},"2026-03-20",1.7300000190734863,{"date":1264,"close":1265},"2026-03-23",1.600000023841858,{"date":1267,"close":1268},"2026-03-24",1.4199999570846558,{"date":1270,"close":1271},"2026-03-25",1.5,{"date":1273,"close":1274},"2026-03-26",1.3700000047683716,{"date":1276,"close":1193},"2026-03-27",{"date":1278,"close":1279},"2026-03-30",3.140000104904175,{"date":1281,"close":1282},"2026-03-31",3.0199999809265137,{"date":1284,"close":1285},"2026-04-01",5.21999979019165,{"date":1287,"close":1288},"2026-04-02",3.569999933242798,{"date":1290,"close":812},"2026-04-06",{"date":1292,"close":1046},"2026-04-07",{"date":1294,"close":1295},"2026-04-08",3.0399999618530273,{"date":1297,"close":1298},"2026-04-09",2.5,{"date":1300,"close":1301},"2026-04-10",2.559999942779541,{"date":1303,"close":1304},"2026-04-13",2.4100000858306885,{"date":1306,"close":1307},"2026-04-14",2.259999990463257,{"date":95,"close":1309},2.109999895095825,{"date":1311,"close":1307},"2026-04-16",{"date":1313,"close":1314},"2026-04-17",2.1500000953674316,{"date":1316,"close":1317},"2026-04-20",2.680000066757202,{"date":1319,"close":1320},"2026-04-21",2.609999895095825,{"date":1322,"close":1238},"2026-04-22",{"date":1324,"close":1325},"2026-04-23",3.8299999237060547,{"date":1327,"close":1328},"2026-04-24",3.9000000953674316,{"date":1330,"close":1331},"2026-04-27",4.019999980926514,{"date":1333,"close":1334},"2026-04-28",3.950000047683716,{"date":1336,"close":1052},"2026-04-29",{"date":1338,"close":1339},"2026-04-30",3.240000009536743,{"date":1341,"close":1342},"2026-05-01",3.940000057220459,{"date":1344,"close":1184},"2026-05-04",{"date":1346,"close":1347},"2026-05-05",3.9800000190734863,{"date":1349,"close":1350},"2026-05-06",4.460000038146973,{"date":1352,"close":1066},"2026-05-07",{"date":1354,"close":1066},"2026-05-08",{"date":1356,"close":1325},"2026-05-11",{"date":1358,"close":1359},"2026-05-12",4.449999809265137,{"date":1361,"close":1362},"2026-05-13",3.5299999713897705,{"date":1364,"close":1365},"2026-05-14",3.180000066757202,{"date":1367,"close":1282},"2026-05-15",{"date":1369,"close":1370},"2026-05-18",2.9200000762939453,{"date":1372,"close":1238},"2026-05-19",{"date":1374,"close":1375},"2026-05-20",2.569999933242798,{"date":1377,"close":1375},"2026-05-21",{"date":1379,"close":1380},"2026-05-22",2.950000047683716,{"date":1382,"close":1383},"2026-05-26",2.8399999141693115,{"date":1385,"close":1386},"2026-05-27",2.890000104904175,{"date":1388,"close":1389},"2026-05-28",2.869999885559082,{"date":84,"close":1391},2.990000009536743,{"date":1393,"close":1046},"2026-06-01",{"date":1395,"close":1362},"2026-06-02",{"date":1397,"close":1193},"2026-06-03",{"date":1399,"close":1199},"2026-06-04",{"date":1401,"close":1402},"2026-06-05",3.049999952316284,{"date":1404,"close":797},"2026-06-08",{"date":1406,"close":1282},"2026-06-09",{"date":1408,"close":1409},"2026-06-10",3.059999942779541,{"date":1411,"close":797},"2026-06-11",{"date":1413,"close":1414},"2026-06-12",2.9800000190734863,{"date":1416,"close":1417},"2026-06-15",2.880000114440918,{"date":1419,"close":1225},"2026-06-16",{"date":1421,"close":1402},"2026-06-17",{"date":1423,"close":1424},"2026-06-18",2.8499999046325684,{"date":1426,"close":1427},"2026-06-22",2.759999990463257,{"date":1429,"close":1430},"2026-06-23",2.740000009536743,{"date":1432,"close":1433},"2026-06-24",2.380000114440918,{"date":1435,"close":1436},"2026-06-25",2.2799999713897705,{"date":1438,"close":1439},"2026-06-26",2.509999990463257,{"date":1441,"close":1442},"2026-06-29",2.4200000762939453,{"date":216,"close":1444},2.309999942779541,{"date":1446,"close":1447},"2026-07-01",2.5399999618530273,{"date":1449,"close":1298},"2026-07-02",{"date":1451,"close":1452},"2026-07-06",2.809999942779541,{"date":1454,"close":1375},"2026-07-07",{"date":1456,"close":1301},"2026-07-08",{"date":1458,"close":1459},"2026-07-09",2.5999999046325684,{"date":1461,"close":1462},"2026-07-10",2.6600000858306885,{"date":1464,"close":1320},"2026-07-13",{"date":1466,"close":1459},"2026-07-14",{"date":47,"close":1447},{"date":1469,"close":1470},"2026-07-16",1.909999966621399,{"date":1472,"close":1473},"2026-07-17",1.7599999904632568,{"date":1475,"close":1476},"2026-07-20",1.75,{"date":1478,"close":1479},"2026-07-21",1.7400000095367432,{"date":1481,"close":1482},"2026-07-22",1.7999999523162842,{"date":1484,"close":1485},"2026-07-23",1.809999942779541,{"date":1487,"close":1488},"2026-07-24",1.8300000429153442,{"date":1490,"close":1470},"2026-07-27",{"date":1492,"close":1488},"2026-07-28",{"date":1494,"close":1479},"2026-07-29",{"date":1496,"close":1497},"2026-07-30",1.7699999809265137,{"date":1499,"close":1479},"2026-07-31",{"date":1501,"close":1473},"2026-08-03",{"date":1503,"close":1247},"2026-08-04",{"date":1505,"close":1506},"2026-08-05",1.6799999475479126,{"date":1508,"close":1509},"2026-08-06",1.659999966621399,{"date":1511,"close":1512},"2026-08-07",1.6699999570846558,{"date":1514,"close":1256},"2026-08-10",{"date":1516,"close":1517},"2026-08-12",1.8899999856948853,{"date":1519,"close":1256},"2026-08-13",{"date":1521,"close":1522},"2026-08-14",2.3499999046325684,{"date":1524,"close":1525},"2026-08-17",2.2100000381469727,{"date":1527,"close":1528},"2026-08-18",2.0399999618530273,{"date":1530,"close":1531},"2026-08-19",2.059999942779541,{"date":214,"close":1533},1.940000057220459,{"count":218,"fetchedAt":1535,"source":209},"2026-08-22T19:13:02.000Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1537},"\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>",1787425981898]