[{"data":1,"prerenderedAt":1584},["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-SSTK":25,"$fZIyzwyci-ao2nlZK4xBFKP7JPVnBmhZ9qXTGSO66DJM":26,"ticker-mcap-SSTK":181,"ticker-profile-SSTK":190,"ticker-earnings-SSTK":204,"ticker-congress-SSTK":208},{"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":177},{"identity":28,"transactions":33,"sectorSlug":157,"relatedTickers":158},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1549346","Shutterstock, Inc.","Technology","SSTK",[34,48,57,61,66,73,78,89,94,99,104,109,117,122,125,129,132,136,139,143,146,150,153],{"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},"2026-07-06T00:00:00.000Z","0001637941-26-000004-0","4","Hennessy Paul J.","CHIEF EXECUTIVE OFFICER","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1637941\u002F000163794126000004\u002F0001637941-26-000004-index.htm",54181,366514,"M","2026-07-02","Option exercise (held)","mechanical-buy",{"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":50,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":45,"intentLabel":55,"signalQuality":56},"0001637941-26-000004-1",9.9,20739,345775,205316.1,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":35,"filingId":58,"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":59,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001637941-26-000004-2",162544,508319,{"cik":29,"filedAt":35,"filingId":62,"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":50,"rawFilingUrl":41,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":54,"transactionDate":45,"intentLabel":55,"signalQuality":56},"0001637941-26-000004-3",82979,425340,821492.1,{"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":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0002043233-26-000004-0","Powell Rikki","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2043233\u002F000204323326000004\u002F0002043233-26-000004-index.htm",2231,33075,{"cik":29,"filedAt":35,"filingId":74,"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":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":70,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":54,"transactionDate":45,"intentLabel":55,"signalQuality":56},"0002043233-26-000004-1",1233,31842,12206.7,{"cik":29,"filedAt":79,"filingId":80,"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":81,"ownerTitle":82,"ownershipType":40,"pricePerShare":83,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":44,"transactionDate":88,"intentLabel":46,"signalQuality":47},"2026-06-12T00:00:00.000Z","0001834468-26-000002-0","Upshaw Alfonse L","",13.7,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1834468\u002F000183446826000002\u002F0001834468-26-000002-index.htm",9700,12481,132890,"2026-06-10",{"cik":29,"filedAt":79,"filingId":90,"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":91,"ownerTitle":82,"ownershipType":40,"pricePerShare":83,"rawFilingUrl":92,"shares":85,"sharesOwnedAfter":93,"totalValue":87,"transactionCode":44,"transactionDate":88,"intentLabel":46,"signalQuality":47},"0001100613-26-000003-0","Evans Thomas R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1100613\u002F000110061326000003\u002F0001100613-26-000003-index.htm",39109,{"cik":29,"filedAt":79,"filingId":95,"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":96,"ownerTitle":82,"ownershipType":40,"pricePerShare":83,"rawFilingUrl":97,"shares":85,"sharesOwnedAfter":98,"totalValue":87,"transactionCode":44,"transactionDate":88,"intentLabel":46,"signalQuality":47},"0002030814-26-000002-0","Teevan Jaime","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2030814\u002F000203081426000002\u002F0002030814-26-000002-index.htm",13868,{"cik":29,"filedAt":79,"filingId":100,"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":101,"ownerTitle":82,"ownershipType":40,"pricePerShare":83,"rawFilingUrl":102,"shares":85,"sharesOwnedAfter":103,"totalValue":87,"transactionCode":44,"transactionDate":88,"intentLabel":46,"signalQuality":47},"0001674277-26-000002-0","Bigley Deirdre Mary","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1674277\u002F000167427726000002\u002F0001674277-26-000002-index.htm",28582,{"cik":29,"filedAt":79,"filingId":105,"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":106,"ownerTitle":82,"ownershipType":40,"pricePerShare":83,"rawFilingUrl":107,"shares":85,"sharesOwnedAfter":108,"totalValue":87,"transactionCode":44,"transactionDate":88,"intentLabel":46,"signalQuality":47},"0001669363-26-000002-0","Bhasin Rachna","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1669363\u002F000166936326000002\u002F0001669363-26-000002-index.htm",32421,{"cik":29,"filedAt":110,"filingId":111,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":114,"shares":115,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":116,"intentLabel":46,"signalQuality":47},"2026-04-03T00:00:00.000Z","0001689707-26-000002-0","Ciardiello Steven","CHIEF ACCOUNTING OFFICER","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1689707\u002F000168970726000002\u002F0001689707-26-000002-index.htm",1546,"2026-04-02",{"cik":29,"filedAt":110,"filingId":118,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":119,"rawFilingUrl":114,"shares":120,"sharesOwnedAfter":25,"totalValue":121,"transactionCode":54,"transactionDate":116,"intentLabel":55,"signalQuality":56},"0001689707-26-000002-1",16.51,558,9212.580000000002,{"cik":29,"filedAt":110,"filingId":123,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":114,"shares":124,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":116,"intentLabel":46,"signalQuality":47},"0001689707-26-000002-2",2712,{"cik":29,"filedAt":110,"filingId":126,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":119,"rawFilingUrl":114,"shares":127,"sharesOwnedAfter":25,"totalValue":128,"transactionCode":54,"transactionDate":116,"intentLabel":55,"signalQuality":56},"0001689707-26-000002-3",978,16146.78,{"cik":29,"filedAt":110,"filingId":130,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":114,"shares":131,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":116,"intentLabel":46,"signalQuality":47},"0001689707-26-000002-4",687,{"cik":29,"filedAt":110,"filingId":133,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":119,"rawFilingUrl":114,"shares":134,"sharesOwnedAfter":25,"totalValue":135,"transactionCode":54,"transactionDate":116,"intentLabel":55,"signalQuality":56},"0001689707-26-000002-5",248,4094.4800000000005,{"cik":29,"filedAt":110,"filingId":137,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":114,"shares":138,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":116,"intentLabel":46,"signalQuality":47},"0001689707-26-000002-6",871,{"cik":29,"filedAt":110,"filingId":140,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":119,"rawFilingUrl":114,"shares":141,"sharesOwnedAfter":25,"totalValue":142,"transactionCode":54,"transactionDate":116,"intentLabel":55,"signalQuality":56},"0001689707-26-000002-7",314,5184.14,{"cik":29,"filedAt":110,"filingId":144,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":114,"shares":145,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":116,"intentLabel":46,"signalQuality":47},"0001689707-26-000002-8",2373,{"cik":29,"filedAt":110,"filingId":147,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":119,"rawFilingUrl":114,"shares":148,"sharesOwnedAfter":25,"totalValue":149,"transactionCode":54,"transactionDate":116,"intentLabel":55,"signalQuality":56},"0001689707-26-000002-9",856,14132.560000000001,{"cik":29,"filedAt":110,"filingId":151,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":114,"shares":152,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":116,"intentLabel":46,"signalQuality":47},"0001689707-26-000002-10",7910,{"cik":29,"filedAt":110,"filingId":154,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":119,"rawFilingUrl":114,"shares":155,"sharesOwnedAfter":25,"totalValue":156,"transactionCode":54,"transactionDate":116,"intentLabel":55,"signalQuality":56},"0001689707-26-000002-11",2852,47086.520000000004,"technology",[159,162,165,168,171,174],{"ticker":160,"issuerName":161},"CRWV","CoreWeave, Inc.",{"ticker":163,"issuerName":164},"CRWD","CrowdStrike Holdings, Inc.",{"ticker":166,"issuerName":167},"DELL","Dell Technologies Inc.",{"ticker":169,"issuerName":170},"NET","Cloudflare, Inc.",{"ticker":172,"issuerName":173},"VICR","VICOR CORP",{"ticker":175,"issuerName":176},"RDDT","Reddit, Inc.",{"count":178,"fetchedAt":179,"source":180},23,"2026-07-18T13:09:14.664Z","sqlite",{"data":182,"meta":188},{"value":183,"quality":184,"closeDate":185,"ageDays":186,"sharesAsOf":187},272228678.13422394,"fresh","2026-07-17",1,"2026-04-24",{"count":186,"fetchedAt":189,"source":180},"2026-07-18T13:09:14.666Z",{"data":191,"meta":203},{"ticker":32,"ceo":192,"industry":193,"fullTimeEmployees":194,"ipoDate":195,"country":196,"state":197,"city":198,"website":199,"exchangeShort":25,"marketCap":25,"beta":200,"range52w":201,"fetchedAt":202},"Paul J. Hennessy","Internet Content & Information",1715,"2012-10-11","US","NY","New York City","https:\u002F\u002Fwww.shutterstock.com",1.071,"12.85-29.5","2026-06-07T10:00:25.947Z",{"count":186,"fetchedAt":189,"source":180},{"data":205,"meta":207},{"ticker":32,"points":206},[],{"count":186,"fetchedAt":189,"source":180},{"data":209,"meta":1582},{"congressTrades":210,"insiderTrades":211,"priceHistory":235,"ticker":32},[],[212,213,214,215,216,217,218,219,220,221,222,223,224,225,226,227,228,229,230,231,232,233,234],{"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":50,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":58,"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":59,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":62,"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":50,"rawFilingUrl":41,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":54,"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":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":74,"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":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":70,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":54,"transactionDate":45},{"cik":29,"filedAt":79,"filingId":80,"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":81,"ownerTitle":82,"ownershipType":40,"pricePerShare":83,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":44,"transactionDate":88},{"cik":29,"filedAt":79,"filingId":90,"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":91,"ownerTitle":82,"ownershipType":40,"pricePerShare":83,"rawFilingUrl":92,"shares":85,"sharesOwnedAfter":93,"totalValue":87,"transactionCode":44,"transactionDate":88},{"cik":29,"filedAt":79,"filingId":95,"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":96,"ownerTitle":82,"ownershipType":40,"pricePerShare":83,"rawFilingUrl":97,"shares":85,"sharesOwnedAfter":98,"totalValue":87,"transactionCode":44,"transactionDate":88},{"cik":29,"filedAt":79,"filingId":100,"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":101,"ownerTitle":82,"ownershipType":40,"pricePerShare":83,"rawFilingUrl":102,"shares":85,"sharesOwnedAfter":103,"totalValue":87,"transactionCode":44,"transactionDate":88},{"cik":29,"filedAt":79,"filingId":105,"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":106,"ownerTitle":82,"ownershipType":40,"pricePerShare":83,"rawFilingUrl":107,"shares":85,"sharesOwnedAfter":108,"totalValue":87,"transactionCode":44,"transactionDate":88},{"cik":29,"filedAt":110,"filingId":111,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":114,"shares":115,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":116},{"cik":29,"filedAt":110,"filingId":118,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":119,"rawFilingUrl":114,"shares":120,"sharesOwnedAfter":25,"totalValue":121,"transactionCode":54,"transactionDate":116},{"cik":29,"filedAt":110,"filingId":123,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":114,"shares":124,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":116},{"cik":29,"filedAt":110,"filingId":126,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":119,"rawFilingUrl":114,"shares":127,"sharesOwnedAfter":25,"totalValue":128,"transactionCode":54,"transactionDate":116},{"cik":29,"filedAt":110,"filingId":130,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":114,"shares":131,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":116},{"cik":29,"filedAt":110,"filingId":133,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":119,"rawFilingUrl":114,"shares":134,"sharesOwnedAfter":25,"totalValue":135,"transactionCode":54,"transactionDate":116},{"cik":29,"filedAt":110,"filingId":137,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":114,"shares":138,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":116},{"cik":29,"filedAt":110,"filingId":140,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":119,"rawFilingUrl":114,"shares":141,"sharesOwnedAfter":25,"totalValue":142,"transactionCode":54,"transactionDate":116},{"cik":29,"filedAt":110,"filingId":144,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":114,"shares":145,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":116},{"cik":29,"filedAt":110,"filingId":147,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":119,"rawFilingUrl":114,"shares":148,"sharesOwnedAfter":25,"totalValue":149,"transactionCode":54,"transactionDate":116},{"cik":29,"filedAt":110,"filingId":151,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":114,"shares":152,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":116},{"cik":29,"filedAt":110,"filingId":154,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":113,"ownershipType":40,"pricePerShare":119,"rawFilingUrl":114,"shares":155,"sharesOwnedAfter":25,"totalValue":156,"transactionCode":54,"transactionDate":116},[236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,895,898,901,904,907,910,913,916,919,922,925,928,931,934,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,995,998,1001,1004,1007,1010,1013,1016,1019,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1098,1101,1104,1107,1110,1113,1116,1119,1121,1124,1127,1130,1132,1135,1138,1141,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1178,1181,1184,1187,1190,1193,1196,1199,1202,1204,1207,1210,1212,1215,1218,1221,1223,1226,1229,1232,1235,1238,1240,1243,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1277,1280,1283,1286,1289,1292,1295,1298,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1359,1361,1364,1367,1370,1373,1376,1379,1381,1384,1387,1390,1393,1396,1399,1402,1404,1407,1410,1413,1416,1418,1421,1422,1424,1426,1429,1432,1435,1438,1441,1443,1446,1449,1452,1455,1458,1461,1464,1466,1469,1472,1475,1478,1481,1484,1487,1490,1493,1495,1498,1501,1504,1507,1510,1511,1514,1517,1520,1523,1526,1528,1531,1534,1537,1540,1543,1546,1549,1552,1554,1557,1560,1563,1566,1569,1572,1575,1578,1580],{"date":237,"close":238},"2021-07-23",105.51000213623047,{"date":240,"close":241},"2021-07-30",108.48999786376953,{"date":243,"close":244},"2021-08-06",102.20999908447266,{"date":246,"close":247},"2021-08-13",106.11000061035156,{"date":249,"close":250},"2021-08-20",102.4800033569336,{"date":252,"close":253},"2021-08-27",117.1500015258789,{"date":255,"close":256},"2021-09-03",114.58999633789062,{"date":258,"close":259},"2021-09-10",111.06999969482422,{"date":261,"close":262},"2021-09-17",119.30999755859375,{"date":264,"close":265},"2021-09-24",118.36000061035156,{"date":267,"close":268},"2021-10-01",116.29000091552734,{"date":270,"close":271},"2021-10-08",118.66999816894531,{"date":273,"close":274},"2021-10-15",122.54000091552734,{"date":276,"close":277},"2021-10-22",122.41999816894531,{"date":279,"close":280},"2021-10-29",121.1500015258789,{"date":282,"close":283},"2021-11-05",121.80000305175781,{"date":285,"close":286},"2021-11-12",123.13999938964844,{"date":288,"close":289},"2021-11-19",118.66000366210938,{"date":291,"close":292},"2021-11-26",112.38999938964844,{"date":294,"close":295},"2021-12-03",104.04000091552734,{"date":297,"close":259},"2021-12-10",{"date":299,"close":300},"2021-12-17",105.80000305175781,{"date":302,"close":303},"2021-12-23",111.27999877929688,{"date":305,"close":306},"2021-12-31",110.87999725341797,{"date":308,"close":309},"2022-01-07",98.80000305175781,{"date":311,"close":312},"2022-01-14",93.4800033569336,{"date":314,"close":315},"2022-01-21",90.08999633789062,{"date":317,"close":318},"2022-01-28",90.04000091552734,{"date":320,"close":321},"2022-02-04",90.61000061035156,{"date":323,"close":324},"2022-02-11",88.30000305175781,{"date":326,"close":327},"2022-02-18",91.2300033569336,{"date":329,"close":330},"2022-02-25",89.63999938964844,{"date":332,"close":333},"2022-03-04",89.88999938964844,{"date":335,"close":336},"2022-03-11",86.62999725341797,{"date":338,"close":339},"2022-03-18",94.98999786376953,{"date":341,"close":342},"2022-03-25",94.30999755859375,{"date":344,"close":345},"2022-04-01",93.41000366210938,{"date":347,"close":348},"2022-04-08",84.38999938964844,{"date":350,"close":351},"2022-04-14",81.5,{"date":353,"close":354},"2022-04-22",77.56999969482422,{"date":356,"close":357},"2022-04-29",75.72000122070312,{"date":359,"close":360},"2022-05-06",66.20999908447266,{"date":362,"close":363},"2022-05-13",63.16999816894531,{"date":365,"close":366},"2022-05-20",58.970001220703125,{"date":368,"close":369},"2022-05-27",59.86000061035156,{"date":371,"close":372},"2022-06-03",59.54999923706055,{"date":374,"close":375},"2022-06-10",56.27000045776367,{"date":377,"close":378},"2022-06-17",52.369998931884766,{"date":380,"close":381},"2022-06-24",57.31999969482422,{"date":383,"close":384},"2022-07-01",56.83000183105469,{"date":386,"close":387},"2022-07-08",60.650001525878906,{"date":389,"close":390},"2022-07-15",58.849998474121094,{"date":392,"close":393},"2022-07-22",60.09000015258789,{"date":395,"close":396},"2022-07-29",56.5,{"date":398,"close":399},"2022-08-05",60.029998779296875,{"date":401,"close":402},"2022-08-12",63.209999084472656,{"date":404,"close":399},"2022-08-19",{"date":406,"close":407},"2022-08-26",57.90999984741211,{"date":409,"close":410},"2022-09-02",55.7400016784668,{"date":412,"close":413},"2022-09-09",57.880001068115234,{"date":415,"close":416},"2022-09-16",54.61000061035156,{"date":418,"close":419},"2022-09-23",49.83000183105469,{"date":421,"close":422},"2022-09-30",50.16999816894531,{"date":424,"close":425},"2022-10-07",50.63999938964844,{"date":427,"close":428},"2022-10-14",48.54999923706055,{"date":430,"close":431},"2022-10-21",47.91999816894531,{"date":433,"close":434},"2022-10-28",51.56999969482422,{"date":436,"close":437},"2022-11-04",45.91999816894531,{"date":439,"close":440},"2022-11-11",53.90999984741211,{"date":442,"close":443},"2022-11-18",52.52000045776367,{"date":445,"close":446},"2022-11-25",52.709999084472656,{"date":448,"close":449},"2022-12-02",54.45000076293945,{"date":451,"close":452},"2022-12-09",50.2599983215332,{"date":454,"close":455},"2022-12-16",49.709999084472656,{"date":457,"close":458},"2022-12-23",52.43000030517578,{"date":460,"close":461},"2022-12-30",52.720001220703125,{"date":463,"close":464},"2023-01-06",55.810001373291016,{"date":466,"close":467},"2023-01-13",61.130001068115234,{"date":469,"close":470},"2023-01-20",61.0099983215332,{"date":472,"close":473},"2023-01-27",69.5999984741211,{"date":475,"close":476},"2023-02-03",76.73999786376953,{"date":478,"close":479},"2023-02-10",79.66999816894531,{"date":481,"close":482},"2023-02-17",76.08000183105469,{"date":484,"close":485},"2023-02-24",74.01000213623047,{"date":487,"close":488},"2023-03-03",75.26000213623047,{"date":490,"close":491},"2023-03-10",70.16000366210938,{"date":493,"close":494},"2023-03-17",68.54000091552734,{"date":496,"close":497},"2023-03-24",71.86000061035156,{"date":499,"close":500},"2023-03-31",72.5999984741211,{"date":502,"close":503},"2023-04-06",71.41000366210938,{"date":505,"close":506},"2023-04-14",73.44999694824219,{"date":508,"close":509},"2023-04-21",66.81999969482422,{"date":511,"close":512},"2023-04-28",67,{"date":514,"close":515},"2023-05-05",51.630001068115234,{"date":517,"close":518},"2023-05-12",52.040000915527344,{"date":520,"close":521},"2023-05-19",52.11000061035156,{"date":523,"close":524},"2023-05-26",49.68000030517578,{"date":526,"close":527},"2023-06-02",50.29999923706055,{"date":529,"close":530},"2023-06-09",49.15999984741211,{"date":532,"close":533},"2023-06-16",49.130001068115234,{"date":535,"close":536},"2023-06-23",47.09000015258789,{"date":538,"close":539},"2023-06-30",48.66999816894531,{"date":541,"close":542},"2023-07-07",48.5,{"date":544,"close":545},"2023-07-14",55.20000076293945,{"date":547,"close":548},"2023-07-21",53.119998931884766,{"date":550,"close":425},"2023-07-28",{"date":552,"close":553},"2023-08-04",43.630001068115234,{"date":555,"close":556},"2023-08-11",43.470001220703125,{"date":558,"close":559},"2023-08-18",41.470001220703125,{"date":561,"close":562},"2023-08-25",41.63999938964844,{"date":564,"close":565},"2023-09-01",42.15999984741211,{"date":567,"close":568},"2023-09-08",39.720001220703125,{"date":570,"close":571},"2023-09-15",40.83000183105469,{"date":573,"close":574},"2023-09-22",37.810001373291016,{"date":576,"close":577},"2023-09-29",38.04999923706055,{"date":579,"close":580},"2023-10-06",37.310001373291016,{"date":582,"close":583},"2023-10-13",36.91999816894531,{"date":585,"close":586},"2023-10-20",35.45000076293945,{"date":588,"close":589},"2023-10-27",33.90999984741211,{"date":591,"close":592},"2023-11-03",41.709999084472656,{"date":594,"close":595},"2023-11-10",40.7599983215332,{"date":597,"close":598},"2023-11-17",44.9900016784668,{"date":600,"close":601},"2023-11-24",45.06999969482422,{"date":603,"close":604},"2023-12-01",45.779998779296875,{"date":606,"close":607},"2023-12-08",45.040000915527344,{"date":609,"close":610},"2023-12-15",46.27000045776367,{"date":612,"close":613},"2023-12-22",49.0099983215332,{"date":615,"close":616},"2023-12-29",48.279998779296875,{"date":618,"close":619},"2024-01-05",46.9900016784668,{"date":621,"close":622},"2024-01-12",48.75,{"date":624,"close":625},"2024-01-19",49.93000030517578,{"date":627,"close":628},"2024-01-26",46.70000076293945,{"date":630,"close":631},"2024-02-02",47.66999816894531,{"date":633,"close":634},"2024-02-09",46.290000915527344,{"date":636,"close":637},"2024-02-16",45.20000076293945,{"date":639,"close":640},"2024-02-23",46.77000045776367,{"date":642,"close":643},"2024-03-01",50.08000183105469,{"date":645,"close":646},"2024-03-08",50.40999984741211,{"date":648,"close":649},"2024-03-15",48.58000183105469,{"date":651,"close":652},"2024-03-22",46.400001525878906,{"date":654,"close":655},"2024-03-28",45.810001373291016,{"date":657,"close":658},"2024-04-05",43.529998779296875,{"date":660,"close":661},"2024-04-12",41.599998474121094,{"date":663,"close":664},"2024-04-19",40.9900016784668,{"date":666,"close":667},"2024-04-26",42.36000061035156,{"date":669,"close":670},"2024-05-03",39.2400016784668,{"date":672,"close":673},"2024-05-10",40.599998474121094,{"date":675,"close":676},"2024-05-17",41.939998626708984,{"date":678,"close":679},"2024-05-24",37.189998626708984,{"date":681,"close":682},"2024-05-31",40.630001068115234,{"date":684,"close":685},"2024-06-07",38.029998779296875,{"date":687,"close":688},"2024-06-14",40.54999923706055,{"date":690,"close":691},"2024-06-21",38.0099983215332,{"date":693,"close":694},"2024-06-28",38.70000076293945,{"date":696,"close":697},"2024-07-05",35.02000045776367,{"date":699,"close":700},"2024-07-12",39.36000061035156,{"date":702,"close":703},"2024-07-19",40.619998931884766,{"date":705,"close":706},"2024-07-26",42.61000061035156,{"date":708,"close":709},"2024-08-02",39.4900016784668,{"date":711,"close":712},"2024-08-09",36.54999923706055,{"date":714,"close":715},"2024-08-16",36.119998931884766,{"date":717,"close":718},"2024-08-23",34.560001373291016,{"date":720,"close":721},"2024-08-30",35.880001068115234,{"date":723,"close":724},"2024-09-06",33.869998931884766,{"date":726,"close":727},"2024-09-13",33.5,{"date":729,"close":730},"2024-09-20",35.33000183105469,{"date":732,"close":733},"2024-09-27",35.529998779296875,{"date":735,"close":736},"2024-10-04",32.70000076293945,{"date":738,"close":739},"2024-10-11",31.459999084472656,{"date":741,"close":742},"2024-10-18",30.34000015258789,{"date":744,"close":745},"2024-10-25",29.280000686645508,{"date":747,"close":748},"2024-11-01",32.130001068115234,{"date":750,"close":751},"2024-11-08",33.029998779296875,{"date":753,"close":754},"2024-11-15",30.549999237060547,{"date":756,"close":757},"2024-11-22",30.979999542236328,{"date":759,"close":760},"2024-11-29",31.68000030517578,{"date":762,"close":763},"2024-12-06",32.36000061035156,{"date":765,"close":766},"2024-12-13",32.29999923706055,{"date":768,"close":769},"2024-12-20",30.100000381469727,{"date":771,"close":772},"2024-12-27",30.260000228881836,{"date":774,"close":775},"2025-01-03",31.469999313354492,{"date":777,"close":778},"2025-01-10",30.579999923706055,{"date":780,"close":781},"2025-01-17",30.959999084472656,{"date":783,"close":784},"2025-01-24",29.260000228881836,{"date":786,"close":787},"2025-01-31",29.520000457763672,{"date":789,"close":790},"2025-02-07",31.56999969482422,{"date":792,"close":793},"2025-02-14",28.700000762939453,{"date":795,"close":796},"2025-02-21",25.40999984741211,{"date":798,"close":799},"2025-02-28",21.489999771118164,{"date":801,"close":802},"2025-03-07",20.18000030517578,{"date":804,"close":805},"2025-03-14",19.549999237060547,{"date":807,"close":808},"2025-03-21",19.579999923706055,{"date":810,"close":811},"2025-03-28",17.790000915527344,{"date":813,"close":814},"2025-04-04",15.760000228881836,{"date":816,"close":817},"2025-04-11",15.529999732971191,{"date":819,"close":820},"2025-04-17",15.3100004196167,{"date":822,"close":823},"2025-04-25",17,{"date":825,"close":826},"2025-05-02",16.760000228881836,{"date":828,"close":829},"2025-05-09",18.6200008392334,{"date":831,"close":832},"2025-05-16",18.65999984741211,{"date":834,"close":835},"2025-05-23",18.049999237060547,{"date":837,"close":838},"2025-05-30",18.450000762939453,{"date":840,"close":841},"2025-06-06",17.6200008392334,{"date":843,"close":844},"2025-06-13",17.56999969482422,{"date":846,"close":847},"2025-06-20",18.360000610351562,{"date":849,"close":850},"2025-06-27",18.790000915527344,{"date":852,"close":853},"2025-07-03",19.969999313354492,{"date":855,"close":856},"2025-07-11",19.190000534057617,{"date":858,"close":859},"2025-07-16",18.3799991607666,{"date":861,"close":862},"2025-07-17",18.510000228881836,{"date":864,"close":865},"2025-07-18",18.170000076293945,{"date":867,"close":868},"2025-07-21",18.3700008392334,{"date":870,"close":871},"2025-07-22",19.059999465942383,{"date":873,"close":874},"2025-07-23",20.829999923706055,{"date":876,"close":877},"2025-07-24",19.940000534057617,{"date":879,"close":880},"2025-07-25",20.149999618530273,{"date":882,"close":883},"2025-07-28",19.809999465942383,{"date":885,"close":886},"2025-07-29",20.34000015258789,{"date":888,"close":889},"2025-07-30",19.700000762939453,{"date":891,"close":892},"2025-07-31",19.15999984741211,{"date":894,"close":832},"2025-08-01",{"date":896,"close":897},"2025-08-04",20.06999969482422,{"date":899,"close":900},"2025-08-05",20.139999389648438,{"date":902,"close":903},"2025-08-06",21.479999542236328,{"date":905,"close":906},"2025-08-07",20.360000610351562,{"date":908,"close":909},"2025-08-08",20.079999923706055,{"date":911,"close":912},"2025-08-11",19.790000915527344,{"date":914,"close":915},"2025-08-12",20.229999542236328,{"date":917,"close":918},"2025-08-13",21.709999084472656,{"date":920,"close":921},"2025-08-14",21.040000915527344,{"date":923,"close":924},"2025-08-15",21.440000534057617,{"date":926,"close":927},"2025-08-18",21.6299991607666,{"date":929,"close":930},"2025-08-19",21.200000762939453,{"date":932,"close":933},"2025-08-20",21.15999984741211,{"date":935,"close":924},"2025-08-21",{"date":937,"close":938},"2025-08-22",21.93000030517578,{"date":940,"close":941},"2025-08-25",21.25,{"date":943,"close":944},"2025-08-26",20.889999389648438,{"date":946,"close":947},"2025-08-27",20.56999969482422,{"date":949,"close":950},"2025-08-28",20.670000076293945,{"date":952,"close":953},"2025-08-29",20.93000030517578,{"date":955,"close":956},"2025-09-02",20.420000076293945,{"date":958,"close":959},"2025-09-03",21.030000686645508,{"date":961,"close":962},"2025-09-04",20.59000015258789,{"date":964,"close":965},"2025-09-05",20.110000610351562,{"date":967,"close":968},"2025-09-08",20.40999984741211,{"date":970,"close":971},"2025-09-09",20.270000457763672,{"date":973,"close":974},"2025-09-10",20.15999984741211,{"date":976,"close":977},"2025-09-11",21.149999618530273,{"date":979,"close":980},"2025-09-12",20.920000076293945,{"date":982,"close":983},"2025-09-15",22.020000457763672,{"date":985,"close":986},"2025-09-16",22,{"date":988,"close":989},"2025-09-17",21.540000915527344,{"date":991,"close":992},"2025-09-18",21.850000381469727,{"date":994,"close":918},"2025-09-19",{"date":996,"close":997},"2025-09-22",21.100000381469727,{"date":999,"close":1000},"2025-09-23",20.639999389648438,{"date":1002,"close":1003},"2025-09-24",20.809999465942383,{"date":1005,"close":1006},"2025-09-25",20.530000686645508,{"date":1008,"close":1009},"2025-09-26",21.049999237060547,{"date":1011,"close":1012},"2025-09-29",20.68000030517578,{"date":1014,"close":1015},"2025-09-30",20.850000381469727,{"date":1017,"close":1018},"2025-10-01",20.969999313354492,{"date":1020,"close":941},"2025-10-02",{"date":1022,"close":1023},"2025-10-03",22.31999969482422,{"date":1025,"close":1026},"2025-10-06",22.530000686645508,{"date":1028,"close":1029},"2025-10-07",21.549999237060547,{"date":1031,"close":1032},"2025-10-08",22.15999984741211,{"date":1034,"close":1035},"2025-10-09",21.75,{"date":1037,"close":1038},"2025-10-10",21.34000015258789,{"date":1040,"close":1041},"2025-10-13",22.399999618530273,{"date":1043,"close":1044},"2025-10-14",24.899999618530273,{"date":1046,"close":1047},"2025-10-15",26.40999984741211,{"date":1049,"close":1050},"2025-10-16",25.040000915527344,{"date":1052,"close":1053},"2025-10-17",25.639999389648438,{"date":1055,"close":1056},"2025-10-20",24.1299991607666,{"date":1058,"close":1059},"2025-10-21",25.829999923706055,{"date":1061,"close":1062},"2025-10-22",25.31999969482422,{"date":1064,"close":1065},"2025-10-23",25.309999465942383,{"date":1067,"close":1068},"2025-10-24",24.719999313354492,{"date":1070,"close":1071},"2025-10-27",25.350000381469727,{"date":1073,"close":1074},"2025-10-28",24.989999771118164,{"date":1076,"close":1077},"2025-10-29",25.059999465942383,{"date":1079,"close":1080},"2025-10-30",24.530000686645508,{"date":1082,"close":1083},"2025-10-31",25.030000686645508,{"date":1085,"close":1086},"2025-11-03",22.6200008392334,{"date":1088,"close":1089},"2025-11-04",21.700000762939453,{"date":1091,"close":1092},"2025-11-05",22.899999618530273,{"date":1094,"close":1095},"2025-11-06",21.969999313354492,{"date":1097,"close":924},"2025-11-07",{"date":1099,"close":1100},"2025-11-10",22.149999618530273,{"date":1102,"close":1103},"2025-11-11",22.299999237060547,{"date":1105,"close":1106},"2025-11-12",22.030000686645508,{"date":1108,"close":1109},"2025-11-13",21,{"date":1111,"close":1112},"2025-11-14",21.469999313354492,{"date":1114,"close":1115},"2025-11-17",20.760000228881836,{"date":1117,"close":1118},"2025-11-18",20.1299991607666,{"date":1120,"close":900},"2025-11-19",{"date":1122,"close":1123},"2025-11-20",19.719999313354492,{"date":1125,"close":1126},"2025-11-21",20.600000381469727,{"date":1128,"close":1129},"2025-11-24",20.239999771118164,{"date":1131,"close":930},"2025-11-25",{"date":1133,"close":1134},"2025-11-26",20.75,{"date":1136,"close":1137},"2025-11-28",20.81999969482422,{"date":1139,"close":1140},"2025-12-01",20.049999237060547,{"date":1142,"close":1123},"2025-12-02",{"date":1144,"close":1145},"2025-12-03",19.600000381469727,{"date":1147,"close":1148},"2025-12-04",19.110000610351562,{"date":1150,"close":1151},"2025-12-05",19.010000228881836,{"date":1153,"close":1154},"2025-12-08",18.860000610351562,{"date":1156,"close":1157},"2025-12-09",18.079999923706055,{"date":1159,"close":1160},"2025-12-10",19.170000076293945,{"date":1162,"close":1163},"2025-12-11",19.049999237060547,{"date":1165,"close":1166},"2025-12-12",18.780000686645508,{"date":1168,"close":1169},"2025-12-15",18.81999969482422,{"date":1171,"close":1172},"2025-12-16",19.229999542236328,{"date":1174,"close":1175},"2025-12-17",18.690000534057617,{"date":1177,"close":1154},"2025-12-18",{"date":1179,"close":1180},"2025-12-19",18.290000915527344,{"date":1182,"close":1183},"2025-12-22",18.920000076293945,{"date":1185,"close":1186},"2025-12-23",18.5,{"date":1188,"close":1189},"2025-12-24",18.190000534057617,{"date":1191,"close":1192},"2025-12-26",18.270000457763672,{"date":1194,"close":1195},"2025-12-29",18.260000228881836,{"date":1197,"close":1198},"2025-12-30",18.850000381469727,{"date":1200,"close":1201},"2025-12-31",19.100000381469727,{"date":1203,"close":1175},"2026-01-02",{"date":1205,"close":1206},"2026-01-05",18.829999923706055,{"date":1208,"close":1209},"2026-01-06",19.299999237060547,{"date":1211,"close":850},"2026-01-07",{"date":1213,"close":1214},"2026-01-08",18.93000030517578,{"date":1216,"close":1217},"2026-01-09",19.540000915527344,{"date":1219,"close":1220},"2026-01-12",18.979999542236328,{"date":1222,"close":1175},"2026-01-13",{"date":1224,"close":1225},"2026-01-14",18.719999313354492,{"date":1227,"close":1228},"2026-01-15",19.020000457763672,{"date":1230,"close":1231},"2026-01-16",18.399999618530273,{"date":1233,"close":1234},"2026-01-20",18.020000457763672,{"date":1236,"close":1237},"2026-01-21",18.989999771118164,{"date":1239,"close":1209},"2026-01-22",{"date":1241,"close":1242},"2026-01-23",19.34000015258789,{"date":1244,"close":856},"2026-01-26",{"date":1246,"close":1247},"2026-01-27",19.989999771118164,{"date":1249,"close":1250},"2026-01-28",19.43000030517578,{"date":1252,"close":1253},"2026-01-29",19.799999237060547,{"date":1255,"close":1256},"2026-01-30",19.850000381469727,{"date":1258,"close":1259},"2026-02-02",20.030000686645508,{"date":1261,"close":1262},"2026-02-03",18.59000015258789,{"date":1264,"close":1265},"2026-02-04",19.09000015258789,{"date":1267,"close":1268},"2026-02-05",17.940000534057617,{"date":1270,"close":1271},"2026-02-06",18.68000030517578,{"date":1273,"close":1274},"2026-02-09",18.219999313354492,{"date":1276,"close":1225},"2026-02-10",{"date":1278,"close":1279},"2026-02-11",17.770000457763672,{"date":1281,"close":1282},"2026-02-12",17.5,{"date":1284,"close":1285},"2026-02-13",17.270000457763672,{"date":1287,"close":1288},"2026-02-17",15.210000038146973,{"date":1290,"close":1291},"2026-02-18",15.0600004196167,{"date":1293,"close":1294},"2026-02-19",15.489999771118164,{"date":1296,"close":1297},"2026-02-20",16.049999237060547,{"date":1299,"close":817},"2026-02-23",{"date":1301,"close":1302},"2026-02-24",15.789999961853027,{"date":1304,"close":1305},"2026-02-25",15.869999885559082,{"date":1307,"close":1308},"2026-02-26",17.020000457763672,{"date":1310,"close":1311},"2026-02-27",16.799999237060547,{"date":1313,"close":1314},"2026-03-02",16.459999084472656,{"date":1316,"close":1317},"2026-03-03",16.709999084472656,{"date":1319,"close":1320},"2026-03-04",17.479999542236328,{"date":1322,"close":1323},"2026-03-05",17.420000076293945,{"date":1325,"close":1326},"2026-03-06",17.520000457763672,{"date":1328,"close":1329},"2026-03-09",16.770000457763672,{"date":1331,"close":1332},"2026-03-10",16.1299991607666,{"date":1334,"close":1335},"2026-03-11",16.309999465942383,{"date":1337,"close":1338},"2026-03-12",16.270000457763672,{"date":1340,"close":1341},"2026-03-13",16.040000915527344,{"date":1343,"close":1344},"2026-03-16",16.239999771118164,{"date":1346,"close":1347},"2026-03-17",16.889999389648438,{"date":1349,"close":1350},"2026-03-18",16.780000686645508,{"date":1352,"close":1353},"2026-03-19",17.030000686645508,{"date":1355,"close":1356},"2026-03-20",16.65999984741211,{"date":1358,"close":1329},"2026-03-23",{"date":1360,"close":1314},"2026-03-24",{"date":1362,"close":1363},"2026-03-25",16.489999771118164,{"date":1365,"close":1366},"2026-03-26",16.43000030517578,{"date":1368,"close":1369},"2026-03-27",16.079999923706055,{"date":1371,"close":1372},"2026-03-30",16.34000015258789,{"date":1374,"close":1375},"2026-03-31",16.610000610351562,{"date":1377,"close":1378},"2026-04-01",16.510000228881836,{"date":116,"close":1380},16.540000915527344,{"date":1382,"close":1383},"2026-04-06",16.959999084472656,{"date":1385,"close":1386},"2026-04-07",16.8700008392334,{"date":1388,"close":1389},"2026-04-08",17.1200008392334,{"date":1391,"close":1392},"2026-04-09",17.06999969482422,{"date":1394,"close":1395},"2026-04-10",16.670000076293945,{"date":1397,"close":1398},"2026-04-13",17.510000228881836,{"date":1400,"close":1401},"2026-04-14",17.610000610351562,{"date":1403,"close":811},"2026-04-15",{"date":1405,"close":1406},"2026-04-16",17.920000076293945,{"date":1408,"close":1409},"2026-04-17",17.690000534057617,{"date":1411,"close":1412},"2026-04-20",17.65999984741211,{"date":1414,"close":1415},"2026-04-21",17.989999771118164,{"date":1417,"close":1195},"2026-04-22",{"date":1419,"close":1420},"2026-04-23",17.860000610351562,{"date":187,"close":1320},{"date":1423,"close":841},"2026-04-27",{"date":1425,"close":1285},"2026-04-28",{"date":1427,"close":1428},"2026-04-29",16.729999542236328,{"date":1430,"close":1431},"2026-04-30",16.170000076293945,{"date":1433,"close":1434},"2026-05-01",16.690000534057617,{"date":1436,"close":1437},"2026-05-04",16.1200008392334,{"date":1439,"close":1440},"2026-05-05",16.260000228881836,{"date":1442,"close":1363},"2026-05-06",{"date":1444,"close":1445},"2026-05-07",16.989999771118164,{"date":1447,"close":1448},"2026-05-08",17.059999465942383,{"date":1450,"close":1451},"2026-05-11",16.56999969482422,{"date":1453,"close":1454},"2026-05-12",16.059999465942383,{"date":1456,"close":1457},"2026-05-13",16.18000030517578,{"date":1459,"close":1460},"2026-05-14",16.030000686645508,{"date":1462,"close":1463},"2026-05-15",16.520000457763672,{"date":1465,"close":1317},"2026-05-18",{"date":1467,"close":1468},"2026-05-19",15.470000267028809,{"date":1470,"close":1471},"2026-05-20",15.579999923706055,{"date":1473,"close":1474},"2026-05-21",16.280000686645508,{"date":1476,"close":1477},"2026-05-22",16.219999313354492,{"date":1479,"close":1480},"2026-05-26",16.139999389648438,{"date":1482,"close":1483},"2026-05-27",15.899999618530273,{"date":1485,"close":1486},"2026-05-28",15.539999961853027,{"date":1488,"close":1489},"2026-05-29",14.890000343322754,{"date":1491,"close":1492},"2026-06-01",13.699999809265137,{"date":1494,"close":1492},"2026-06-02",{"date":1496,"close":1497},"2026-06-03",13.539999961853027,{"date":1499,"close":1500},"2026-06-04",13.1899995803833,{"date":1502,"close":1503},"2026-06-05",12.960000038146973,{"date":1505,"close":1506},"2026-06-08",13.220000267028809,{"date":1508,"close":1509},"2026-06-09",13.010000228881836,{"date":88,"close":1492},{"date":1512,"close":1513},"2026-06-11",14.470000267028809,{"date":1515,"close":1516},"2026-06-12",14.289999961853027,{"date":1518,"close":1519},"2026-06-15",13.619999885559082,{"date":1521,"close":1522},"2026-06-16",13.550000190734863,{"date":1524,"close":1525},"2026-06-17",12.920000076293945,{"date":1527,"close":1506},"2026-06-18",{"date":1529,"close":1530},"2026-06-22",15.710000038146973,{"date":1532,"close":1533},"2026-06-23",14.430000305175781,{"date":1535,"close":1536},"2026-06-24",14.1899995803833,{"date":1538,"close":1539},"2026-06-25",13.899999618530273,{"date":1541,"close":1542},"2026-06-26",14.199999809265137,{"date":1544,"close":1545},"2026-06-29",14.130000114440918,{"date":1547,"close":1548},"2026-06-30",13.949999809265137,{"date":1550,"close":1551},"2026-07-01",9.899999618530273,{"date":45,"close":1553},9.8100004196167,{"date":1555,"close":1556},"2026-07-06",9.1899995803833,{"date":1558,"close":1559},"2026-07-07",8.720000267028809,{"date":1561,"close":1562},"2026-07-08",8.899999618530273,{"date":1564,"close":1565},"2026-07-09",8.729999542236328,{"date":1567,"close":1568},"2026-07-10",8.489999771118164,{"date":1570,"close":1571},"2026-07-13",8.25,{"date":1573,"close":1574},"2026-07-14",7.610000133514404,{"date":1576,"close":1577},"2026-07-15",7.880000114440918,{"date":1579,"close":1574},"2026-07-16",{"date":185,"close":1581},7.409999847412109,{"count":186,"fetchedAt":1583,"source":180},"2026-07-18T13:09:14.675Z",1784380154609]