[{"data":1,"prerenderedAt":1553},["ShallowReactive",2],{"i-lucide:chevron-down":3,"i-lucide:search":8,"i-lucide:user":10,"i-lucide:circle-help":12,"i-lucide:sun":14,"i-lucide:moon":16,"i-lucide:menu":18,"i-lucide:x":20,"i-lucide:instagram":22,"ticker-reddit-AQMS":25,"$fC5ht4rNcmoRy6FiOC8Bg_BQtMC73COvzG5J4mifdJj8":26,"ticker-mcap-AQMS":229,"ticker-profile-AQMS":239,"ticker-earnings-AQMS":253,"ticker-congress-AQMS":257},{"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":225},{"identity":28,"transactions":33,"sectorSlug":205,"relatedTickers":206},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1621832","Aqua Metals, Inc.","Manufacturing","AQMS",[34,50,58,66,75,81,90,99,105,111,120,126,132,143,149,155,163,168,177,183,190,196],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":45,"totalValue":46,"transactionCode":47,"transactionDate":38,"intentLabel":48,"signalQuality":49},"2026-08-21T00:00:00.000Z","0001437749-26-028727-0","4","2026-08-19","West Eric","Chief Financial Officer","D",2.67,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2070093\u002F000143774926028727\u002F0001437749-26-028727-index.htm",1213,63124,3238.71,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":47,"transactionDate":38,"intentLabel":48,"signalQuality":49},"0001437749-26-028726-0","Cotton Stephen","Chief Executive Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1649322\u002F000143774926028726\u002F0001437749-26-028726-index.htm",3305,213966,8824.35,{"cik":29,"filedAt":35,"filingId":59,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":47,"transactionDate":38,"intentLabel":48,"signalQuality":49},"0001437749-26-028728-0","Taecker Benjamin S.","Chief Eng and Opr Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1879186\u002F000143774926028728\u002F0001437749-26-028728-index.htm",1005,56316,2683.35,{"cik":29,"filedAt":67,"filingId":68,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":41,"pricePerShare":69,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":47,"transactionDate":74,"intentLabel":48,"signalQuality":49},"2026-07-07T00:00:00.000Z","0001437749-26-022930-0",2.97,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1649322\u002F000143774926022930\u002F0001437749-26-022930-index.htm",2402,217271,7133.9400000000005,"2026-07-01",{"cik":29,"filedAt":67,"filingId":76,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":41,"pricePerShare":69,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":47,"transactionDate":74,"intentLabel":48,"signalQuality":49},"0001437749-26-022931-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1879186\u002F000143774926022931\u002F0001437749-26-022931-index.htm",744,57321,2209.6800000000003,{"cik":29,"filedAt":82,"filingId":83,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":84,"rawFilingUrl":85,"shares":86,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":47,"transactionDate":89,"intentLabel":48,"signalQuality":49},"2026-05-20T00:00:00.000Z","0001437749-26-017947-0",3.91,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2070093\u002F000143774926017947\u002F0001437749-26-017947-index.htm",721,64337,2819.11,"2026-05-19",{"cik":29,"filedAt":91,"filingId":92,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":41,"pricePerShare":93,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":47,"transactionDate":98,"intentLabel":48,"signalQuality":49},"2026-04-15T00:00:00.000Z","0001437749-26-012402-0",3.92,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1649322\u002F000143774926012402\u002F0001437749-26-012402-index.htm",2352,219673,9219.84,"2026-04-13",{"cik":29,"filedAt":91,"filingId":100,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":41,"pricePerShare":93,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":47,"transactionDate":98,"intentLabel":48,"signalQuality":49},"0001437749-26-012405-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1879186\u002F000143774926012405\u002F0001437749-26-012405-index.htm",715,58065,2802.7999999999997,{"cik":29,"filedAt":91,"filingId":106,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":93,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":47,"transactionDate":98,"intentLabel":48,"signalQuality":49},"0001437749-26-012406-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2070093\u002F000143774926012406\u002F0001437749-26-012406-index.htm",863,65058,3382.96,{"cik":29,"filedAt":112,"filingId":113,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":114,"rawFilingUrl":115,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":47,"transactionDate":119,"intentLabel":48,"signalQuality":49},"2026-02-26T00:00:00.000Z","0001437749-26-005956-0",4.76,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2070093\u002F000143774926005956\u002F0001437749-26-005956-index.htm",1214,65921,5778.639999999999,"2026-02-24",{"cik":29,"filedAt":112,"filingId":121,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":41,"pricePerShare":114,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":47,"transactionDate":119,"intentLabel":48,"signalQuality":49},"0001437749-26-005958-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1649322\u002F000143774926005958\u002F0001437749-26-005958-index.htm",3307,222025,15741.32,{"cik":29,"filedAt":112,"filingId":127,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":41,"pricePerShare":114,"rawFilingUrl":128,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":47,"transactionDate":119,"intentLabel":48,"signalQuality":49},"0001437749-26-005957-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1879186\u002F000143774926005957\u002F0001437749-26-005957-index.htm",1006,58780,4788.5599999999995,{"cik":29,"filedAt":133,"filingId":134,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":135,"rawFilingUrl":136,"shares":137,"sharesOwnedAfter":138,"totalValue":139,"transactionCode":140,"transactionDate":141,"intentLabel":142,"signalQuality":49},"2026-02-17T00:00:00.000Z","0001437749-26-004206-0",4.72,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2070093\u002F000143774926004206\u002F0001437749-26-004206-index.htm",28390,67135,134000.8,"A","2026-02-13","Stock award",{"cik":29,"filedAt":133,"filingId":144,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":41,"pricePerShare":135,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":148,"transactionCode":140,"transactionDate":141,"intentLabel":142,"signalQuality":49},"0001437749-26-004204-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1649322\u002F000143774926004204\u002F0001437749-26-004204-index.htm",79873,225332,377000.56,{"cik":29,"filedAt":133,"filingId":150,"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":60,"ownerTitle":61,"ownershipType":41,"pricePerShare":135,"rawFilingUrl":151,"shares":152,"sharesOwnedAfter":153,"totalValue":154,"transactionCode":140,"transactionDate":141,"intentLabel":142,"signalQuality":49},"0001437749-26-004201-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1879186\u002F000143774926004201\u002F0001437749-26-004201-index.htm",23306,59786,110004.31999999999,{"cik":29,"filedAt":156,"filingId":157,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":158,"shares":159,"sharesOwnedAfter":160,"totalValue":4,"transactionCode":41,"transactionDate":161,"intentLabel":162,"signalQuality":49},"2026-01-09T00:00:00.000Z","0001437749-26-001025-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1649322\u002F000143774926001025\u002F0001437749-26-001025-index.htm",2100,145459,"2026-01-07","Disposition",{"cik":29,"filedAt":156,"filingId":164,"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":60,"ownerTitle":61,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":165,"shares":166,"sharesOwnedAfter":167,"totalValue":4,"transactionCode":41,"transactionDate":161,"intentLabel":162,"signalQuality":49},"0001437749-26-001026-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1879186\u002F000143774926001026\u002F0001437749-26-001026-index.htm",13,36480,{"cik":29,"filedAt":169,"filingId":170,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":41,"pricePerShare":171,"rawFilingUrl":172,"shares":173,"sharesOwnedAfter":174,"totalValue":175,"transactionCode":47,"transactionDate":176,"intentLabel":48,"signalQuality":49},"2026-01-06T00:00:00.000Z","0001437749-26-000662-0",4.8,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1649322\u002F000143774926000662\u002F0001437749-26-000662-index.htm",3208,147559,15398.4,"2026-01-02",{"cik":29,"filedAt":169,"filingId":178,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":41,"pricePerShare":171,"rawFilingUrl":179,"shares":180,"sharesOwnedAfter":181,"totalValue":182,"transactionCode":47,"transactionDate":176,"intentLabel":48,"signalQuality":49},"0001437749-26-000661-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1879186\u002F000143774926000661\u002F0001437749-26-000661-index.htm",979,36493,4699.2,{"cik":29,"filedAt":184,"filingId":185,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":186,"shares":187,"sharesOwnedAfter":188,"totalValue":4,"transactionCode":140,"transactionDate":189,"intentLabel":142,"signalQuality":49},"2025-12-22T00:00:00.000Z","0001437749-25-038472-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1649322\u002F000143774925038472\u002F0001437749-25-038472-index.htm",14749,157014,"2025-12-18",{"cik":29,"filedAt":184,"filingId":191,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":41,"pricePerShare":192,"rawFilingUrl":186,"shares":193,"sharesOwnedAfter":194,"totalValue":195,"transactionCode":47,"transactionDate":189,"intentLabel":48,"signalQuality":49},"0001437749-25-038472-1",5.46,6247,150767,34108.62,{"cik":29,"filedAt":197,"filingId":198,"formType":37,"originalSubmissionDate":25,"periodOfReport":199,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":200,"rawFilingUrl":201,"shares":202,"sharesOwnedAfter":203,"totalValue":204,"transactionCode":47,"transactionDate":199,"intentLabel":48,"signalQuality":49},"2025-11-24T00:00:00.000Z","0001437749-25-036124-0","2025-11-20",9.8,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2070093\u002F000143774925036124\u002F0001437749-25-036124-index.htm",720,38745,7056.000000000001,"manufacturing",[207,210,213,216,219,222],{"ticker":208,"issuerName":209},"HSY","HERSHEY CO",{"ticker":211,"issuerName":212},"ANET","Arista Networks, Inc.",{"ticker":214,"issuerName":215},"TDG","TransDigm Group INC",{"ticker":217,"issuerName":218},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":220,"issuerName":221},"LEG","LEGGETT & PLATT INC",{"ticker":223,"issuerName":224},"AXON","AXON ENTERPRISE, INC.",{"count":226,"fetchedAt":227,"source":228},22,"2026-08-22T01:05:07.360Z","sqlite",{"data":230,"meta":236},{"value":231,"quality":232,"closeDate":233,"ageDays":234,"sharesAsOf":235},9639351.08312416,"fresh","2026-08-20",2,"2026-07-24",{"count":237,"fetchedAt":238,"source":228},1,"2026-08-22T01:05:07.362Z",{"data":240,"meta":252},{"ticker":32,"ceo":241,"industry":242,"fullTimeEmployees":243,"ipoDate":244,"country":245,"state":246,"city":247,"website":248,"exchangeShort":25,"marketCap":25,"beta":249,"range52w":250,"fetchedAt":251},"Stephen Cotton","Waste Management",11,"2015-07-31","US","NV","Reno","https:\u002F\u002Fwww.aquametals.com",0.288,"2.51-39.4","2026-07-15T02:03:20.079Z",{"count":237,"fetchedAt":238,"source":228},{"data":254,"meta":256},{"ticker":32,"points":255},[],{"count":237,"fetchedAt":238,"source":228},{"data":258,"meta":1551},{"congressTrades":259,"insiderTrades":260,"priceHistory":283,"ticker":32},[],[261,262,263,264,265,266,267,268,269,270,271,272,273,274,275,276,277,278,279,280,281,282],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":45,"totalValue":46,"transactionCode":47,"transactionDate":38},{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":47,"transactionDate":38},{"cik":29,"filedAt":35,"filingId":59,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":47,"transactionDate":38},{"cik":29,"filedAt":67,"filingId":68,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":41,"pricePerShare":69,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":47,"transactionDate":74},{"cik":29,"filedAt":67,"filingId":76,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":41,"pricePerShare":69,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":47,"transactionDate":74},{"cik":29,"filedAt":82,"filingId":83,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":84,"rawFilingUrl":85,"shares":86,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":47,"transactionDate":89},{"cik":29,"filedAt":91,"filingId":92,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":41,"pricePerShare":93,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":47,"transactionDate":98},{"cik":29,"filedAt":91,"filingId":100,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":41,"pricePerShare":93,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":47,"transactionDate":98},{"cik":29,"filedAt":91,"filingId":106,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":93,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":47,"transactionDate":98},{"cik":29,"filedAt":112,"filingId":113,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":114,"rawFilingUrl":115,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":47,"transactionDate":119},{"cik":29,"filedAt":112,"filingId":121,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":41,"pricePerShare":114,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":47,"transactionDate":119},{"cik":29,"filedAt":112,"filingId":127,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":41,"pricePerShare":114,"rawFilingUrl":128,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":47,"transactionDate":119},{"cik":29,"filedAt":133,"filingId":134,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":135,"rawFilingUrl":136,"shares":137,"sharesOwnedAfter":138,"totalValue":139,"transactionCode":140,"transactionDate":141},{"cik":29,"filedAt":133,"filingId":144,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":41,"pricePerShare":135,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":148,"transactionCode":140,"transactionDate":141},{"cik":29,"filedAt":133,"filingId":150,"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":60,"ownerTitle":61,"ownershipType":41,"pricePerShare":135,"rawFilingUrl":151,"shares":152,"sharesOwnedAfter":153,"totalValue":154,"transactionCode":140,"transactionDate":141},{"cik":29,"filedAt":156,"filingId":157,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":158,"shares":159,"sharesOwnedAfter":160,"totalValue":4,"transactionCode":41,"transactionDate":161},{"cik":29,"filedAt":156,"filingId":164,"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":60,"ownerTitle":61,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":165,"shares":166,"sharesOwnedAfter":167,"totalValue":4,"transactionCode":41,"transactionDate":161},{"cik":29,"filedAt":169,"filingId":170,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":41,"pricePerShare":171,"rawFilingUrl":172,"shares":173,"sharesOwnedAfter":174,"totalValue":175,"transactionCode":47,"transactionDate":176},{"cik":29,"filedAt":169,"filingId":178,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":41,"pricePerShare":171,"rawFilingUrl":179,"shares":180,"sharesOwnedAfter":181,"totalValue":182,"transactionCode":47,"transactionDate":176},{"cik":29,"filedAt":184,"filingId":185,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":186,"shares":187,"sharesOwnedAfter":188,"totalValue":4,"transactionCode":140,"transactionDate":189},{"cik":29,"filedAt":184,"filingId":191,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":41,"pricePerShare":192,"rawFilingUrl":186,"shares":193,"sharesOwnedAfter":194,"totalValue":195,"transactionCode":47,"transactionDate":189},{"cik":29,"filedAt":197,"filingId":198,"formType":37,"originalSubmissionDate":25,"periodOfReport":199,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":200,"rawFilingUrl":201,"shares":202,"sharesOwnedAfter":203,"totalValue":204,"transactionCode":47,"transactionDate":199},[284,287,290,293,296,299,301,304,307,310,313,316,319,322,325,328,331,334,336,339,342,345,348,351,353,356,359,362,364,367,370,373,376,379,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,431,434,437,440,443,445,448,451,454,457,460,463,465,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,511,514,517,520,523,526,529,532,534,537,539,541,543,545,547,549,551,554,556,558,561,564,567,569,571,574,576,578,581,584,586,588,590,592,595,598,601,604,607,610,613,615,618,621,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,670,672,675,678,681,684,687,690,693,696,699,702,705,708,710,713,716,719,722,725,728,731,734,737,740,743,745,748,751,754,757,760,763,766,769,772,775,778,780,782,785,788,791,794,797,800,802,805,808,811,814,817,820,823,826,829,831,834,837,840,843,846,849,852,855,858,860,863,866,869,872,875,878,881,883,886,889,892,895,897,899,902,905,908,911,914,917,920,923,926,929,932,935,938,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,996,999,1002,1005,1008,1011,1013,1016,1019,1022,1024,1027,1030,1033,1036,1039,1042,1044,1047,1050,1053,1056,1059,1061,1064,1067,1070,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1116,1119,1122,1125,1128,1131,1134,1137,1140,1142,1145,1148,1150,1153,1156,1159,1161,1163,1166,1168,1171,1174,1177,1180,1183,1186,1189,1192,1194,1197,1200,1203,1206,1208,1211,1213,1216,1219,1221,1224,1227,1229,1232,1234,1235,1238,1241,1244,1247,1249,1252,1255,1257,1259,1261,1263,1265,1268,1271,1274,1277,1280,1283,1285,1287,1289,1291,1294,1296,1299,1302,1305,1308,1310,1312,1315,1318,1319,1321,1324,1327,1330,1332,1335,1338,1340,1342,1344,1347,1349,1352,1355,1357,1360,1363,1366,1368,1371,1374,1377,1380,1382,1385,1386,1389,1392,1394,1396,1399,1402,1404,1406,1408,1410,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1464,1466,1469,1471,1474,1477,1480,1483,1485,1488,1491,1494,1497,1500,1503,1506,1508,1510,1512,1514,1517,1520,1523,1526,1529,1532,1534,1536,1538,1540,1542,1544,1546,1548,1549],{"date":285,"close":286},"2021-08-27",450,{"date":288,"close":289},"2021-09-03",468,{"date":291,"close":292},"2021-09-10",426,{"date":294,"close":295},"2021-09-17",416,{"date":297,"close":298},"2021-09-24",410,{"date":300,"close":298},"2021-10-01",{"date":302,"close":303},"2021-10-08",414,{"date":305,"close":306},"2021-10-15",442,{"date":308,"close":309},"2021-10-22",386,{"date":311,"close":312},"2021-10-29",348,{"date":314,"close":315},"2021-11-05",378,{"date":317,"close":318},"2021-11-12",430,{"date":320,"close":321},"2021-11-19",360,{"date":323,"close":324},"2021-11-26",338,{"date":326,"close":327},"2021-12-03",276,{"date":329,"close":330},"2021-12-10",304,{"date":332,"close":333},"2021-12-17",284,{"date":335,"close":327},"2021-12-23",{"date":337,"close":338},"2021-12-31",246,{"date":340,"close":341},"2022-01-07",232,{"date":343,"close":344},"2022-01-14",210,{"date":346,"close":347},"2022-01-21",177.1999969482422,{"date":349,"close":350},"2022-01-28",184,{"date":352,"close":344},"2022-02-04",{"date":354,"close":355},"2022-02-11",194,{"date":357,"close":358},"2022-02-18",204,{"date":360,"close":361},"2022-02-25",183.60000610351562,{"date":363,"close":344},"2022-03-04",{"date":365,"close":366},"2022-03-11",268,{"date":368,"close":369},"2022-03-18",280,{"date":371,"close":372},"2022-03-25",286,{"date":374,"close":375},"2022-04-01",312,{"date":377,"close":378},"2022-04-08",238,{"date":380,"close":378},"2022-04-14",{"date":382,"close":383},"2022-04-22",208,{"date":385,"close":386},"2022-04-29",192.1999969482422,{"date":388,"close":389},"2022-05-06",187.8000030517578,{"date":391,"close":392},"2022-05-13",163.1999969482422,{"date":394,"close":395},"2022-05-20",154.60000610351562,{"date":397,"close":398},"2022-05-27",170.39999389648438,{"date":400,"close":401},"2022-06-03",193.8000030517578,{"date":403,"close":404},"2022-06-10",182.39999389648438,{"date":406,"close":407},"2022-06-17",188,{"date":409,"close":410},"2022-06-24",188.39999389648438,{"date":412,"close":413},"2022-07-01",165.1999969482422,{"date":415,"close":416},"2022-07-08",157.60000610351562,{"date":418,"close":419},"2022-07-15",165.60000610351562,{"date":421,"close":422},"2022-07-22",168,{"date":424,"close":425},"2022-07-29",172.60000610351562,{"date":427,"close":428},"2022-08-05",197.60000610351562,{"date":430,"close":344},"2022-08-12",{"date":432,"close":433},"2022-08-19",198,{"date":435,"close":436},"2022-08-26",190,{"date":438,"close":439},"2022-09-02",175.8000030517578,{"date":441,"close":442},"2022-09-09",174.39999389648438,{"date":444,"close":350},"2022-09-16",{"date":446,"close":447},"2022-09-23",162,{"date":449,"close":450},"2022-09-30",151,{"date":452,"close":453},"2022-10-07",166,{"date":455,"close":456},"2022-10-14",153.1999969482422,{"date":458,"close":459},"2022-10-21",150.1999969482422,{"date":461,"close":462},"2022-10-28",165,{"date":464,"close":453},"2022-11-04",{"date":466,"close":447},"2022-11-11",{"date":468,"close":469},"2022-11-18",155.60000610351562,{"date":471,"close":472},"2022-11-25",159.60000610351562,{"date":474,"close":475},"2022-12-02",148.8000030517578,{"date":477,"close":478},"2022-12-09",136,{"date":480,"close":481},"2022-12-16",108,{"date":483,"close":484},"2022-12-23",148,{"date":486,"close":487},"2022-12-30",250,{"date":489,"close":490},"2023-01-06",216,{"date":492,"close":493},"2023-01-13",288,{"date":495,"close":496},"2023-01-20",271,{"date":498,"close":499},"2023-01-27",264,{"date":501,"close":502},"2023-02-03",254,{"date":504,"close":505},"2023-02-10",234,{"date":507,"close":508},"2023-02-17",226,{"date":510,"close":341},"2023-02-24",{"date":512,"close":513},"2023-03-03",240,{"date":515,"close":516},"2023-03-10",214,{"date":518,"close":519},"2023-03-17",206,{"date":521,"close":522},"2023-03-24",202,{"date":524,"close":525},"2023-03-31",200,{"date":527,"close":528},"2023-04-06",194.60000610351562,{"date":530,"close":531},"2023-04-14",228,{"date":533,"close":383},"2023-04-21",{"date":535,"close":536},"2023-04-28",230,{"date":538,"close":344},"2023-05-05",{"date":540,"close":383},"2023-05-12",{"date":542,"close":383},"2023-05-19",{"date":544,"close":519},"2023-05-26",{"date":546,"close":522},"2023-06-02",{"date":548,"close":536},"2023-06-09",{"date":550,"close":531},"2023-06-16",{"date":552,"close":553},"2023-06-23",220,{"date":555,"close":505},"2023-06-30",{"date":557,"close":513},"2023-07-07",{"date":559,"close":560},"2023-07-14",269,{"date":562,"close":563},"2023-07-21",272,{"date":565,"close":566},"2023-07-28",262,{"date":568,"close":502},"2023-08-04",{"date":570,"close":505},"2023-08-11",{"date":572,"close":573},"2023-08-18",218,{"date":575,"close":522},"2023-08-25",{"date":577,"close":508},"2023-09-01",{"date":579,"close":580},"2023-09-08",212,{"date":582,"close":583},"2023-09-15",222,{"date":585,"close":531},"2023-09-22",{"date":587,"close":508},"2023-09-29",{"date":589,"close":519},"2023-10-06",{"date":591,"close":355},"2023-10-13",{"date":593,"close":594},"2023-10-20",184.60000610351562,{"date":596,"close":597},"2023-10-27",152,{"date":599,"close":600},"2023-11-03",187,{"date":602,"close":603},"2023-11-10",182,{"date":605,"close":606},"2023-11-17",174,{"date":608,"close":609},"2023-11-24",181.1999969482422,{"date":611,"close":612},"2023-12-01",173.39999389648438,{"date":614,"close":447},"2023-12-08",{"date":616,"close":617},"2023-12-15",177.39999389648438,{"date":619,"close":620},"2023-12-22",161.60000610351562,{"date":622,"close":597},"2023-12-29",{"date":624,"close":625},"2024-01-05",130.1999969482422,{"date":627,"close":628},"2024-01-12",122.19999694824219,{"date":630,"close":631},"2024-01-19",119.5999984741211,{"date":633,"close":634},"2024-01-26",114.80000305175781,{"date":636,"close":637},"2024-02-02",118.4000015258789,{"date":639,"close":640},"2024-02-09",115.19999694824219,{"date":642,"close":643},"2024-02-16",114.5999984741211,{"date":645,"close":646},"2024-02-23",99.5999984741211,{"date":648,"close":649},"2024-03-01",98.19999694824219,{"date":651,"close":652},"2024-03-08",102.5999984741211,{"date":654,"close":655},"2024-03-15",98,{"date":657,"close":658},"2024-03-22",95.4000015258789,{"date":660,"close":661},"2024-03-28",107.5999984741211,{"date":663,"close":664},"2024-04-05",135.1999969482422,{"date":666,"close":667},"2024-04-12",111,{"date":669,"close":655},"2024-04-19",{"date":671,"close":646},"2024-04-26",{"date":673,"close":674},"2024-05-03",93.5999984741211,{"date":676,"close":677},"2024-05-10",90.19999694824219,{"date":679,"close":680},"2024-05-17",87,{"date":682,"close":683},"2024-05-24",82,{"date":685,"close":686},"2024-05-31",79.19999694824219,{"date":688,"close":689},"2024-06-07",77.19999694824219,{"date":691,"close":692},"2024-06-14",76.19999694824219,{"date":694,"close":695},"2024-06-21",70,{"date":697,"close":698},"2024-06-28",64,{"date":700,"close":701},"2024-07-05",63.599998474121094,{"date":703,"close":704},"2024-07-12",74.80000305175781,{"date":706,"close":707},"2024-07-19",69.19999694824219,{"date":709,"close":701},"2024-07-26",{"date":711,"close":712},"2024-08-02",61.79999923706055,{"date":714,"close":715},"2024-08-09",42,{"date":717,"close":718},"2024-08-16",51.20000076293945,{"date":720,"close":721},"2024-08-23",46.599998474121094,{"date":723,"close":724},"2024-08-30",44.20000076293945,{"date":726,"close":727},"2024-09-06",40.599998474121094,{"date":729,"close":730},"2024-09-13",44.599998474121094,{"date":732,"close":733},"2024-09-20",38.400001525878906,{"date":735,"close":736},"2024-09-27",39.400001525878906,{"date":738,"close":739},"2024-10-04",33.79999923706055,{"date":741,"close":742},"2024-10-11",33,{"date":744,"close":739},"2024-10-18",{"date":746,"close":747},"2024-10-25",31,{"date":749,"close":750},"2024-11-01",27.600000381469727,{"date":752,"close":753},"2024-11-08",23.100000381469727,{"date":755,"close":756},"2024-11-15",16.700000762939453,{"date":758,"close":759},"2024-11-22",21.600000381469727,{"date":761,"close":762},"2024-11-29",23.899999618530273,{"date":764,"close":765},"2024-12-06",25.200000762939453,{"date":767,"close":768},"2024-12-13",19.799999237060547,{"date":770,"close":771},"2024-12-20",19.200000762939453,{"date":773,"close":774},"2024-12-27",26.200000762939453,{"date":776,"close":777},"2025-01-03",27.899999618530273,{"date":779,"close":753},"2025-01-10",{"date":781,"close":768},"2025-01-17",{"date":783,"close":784},"2025-01-24",18.200000762939453,{"date":786,"close":787},"2025-01-31",17.600000381469727,{"date":789,"close":790},"2025-02-07",20.799999237060547,{"date":792,"close":793},"2025-02-14",22.399999618530273,{"date":795,"close":796},"2025-02-21",22.850000381469727,{"date":798,"close":799},"2025-02-28",19.700000762939453,{"date":801,"close":771},"2025-03-07",{"date":803,"close":804},"2025-03-14",20.5,{"date":806,"close":807},"2025-03-21",21.299999237060547,{"date":809,"close":810},"2025-03-28",20.399999618530273,{"date":812,"close":813},"2025-04-04",16.399999618530273,{"date":815,"close":816},"2025-04-11",14.699999809265137,{"date":818,"close":819},"2025-04-17",15.600000381469727,{"date":821,"close":822},"2025-04-25",14.5,{"date":824,"close":825},"2025-05-02",12.300000190734863,{"date":827,"close":828},"2025-05-09",9.670000076293945,{"date":830,"close":243},"2025-05-16",{"date":832,"close":833},"2025-05-23",9.100000381469727,{"date":835,"close":836},"2025-05-30",7.989999771118164,{"date":838,"close":839},"2025-06-06",7.610000133514404,{"date":841,"close":842},"2025-06-13",7.789999961853027,{"date":844,"close":845},"2025-06-20",6.320000171661377,{"date":847,"close":848},"2025-06-27",5.199999809265137,{"date":850,"close":851},"2025-07-03",5.25,{"date":853,"close":854},"2025-07-11",5.059999942779541,{"date":856,"close":857},"2025-07-18",6.150000095367432,{"date":859,"close":851},"2025-07-25",{"date":861,"close":862},"2025-08-01",3.9000000953674316,{"date":864,"close":865},"2025-08-08",3.700000047683716,{"date":867,"close":868},"2025-08-15",3.890000104904175,{"date":870,"close":871},"2025-08-19",3.7799999713897705,{"date":873,"close":874},"2025-08-20",3.680000066757202,{"date":876,"close":877},"2025-08-21",3.4600000381469727,{"date":879,"close":880},"2025-08-22",3.5999999046325684,{"date":882,"close":880},"2025-08-25",{"date":884,"close":885},"2025-08-26",3.880000114440918,{"date":887,"close":888},"2025-08-27",3.7899999618530273,{"date":890,"close":891},"2025-08-28",3.609999895095825,{"date":893,"close":894},"2025-08-29",3.819999933242798,{"date":896,"close":891},"2025-09-02",{"date":898,"close":888},"2025-09-03",{"date":900,"close":901},"2025-09-04",3.8399999141693115,{"date":903,"close":904},"2025-09-05",4.170000076293945,{"date":906,"close":907},"2025-09-08",3.9100000858306885,{"date":909,"close":910},"2025-09-09",3.619999885559082,{"date":912,"close":913},"2025-09-10",3.75,{"date":915,"close":916},"2025-09-11",3.7200000286102295,{"date":918,"close":919},"2025-09-12",3.6600000858306885,{"date":921,"close":922},"2025-09-15",3.5850000381469727,{"date":924,"close":925},"2025-09-16",4.070000171661377,{"date":927,"close":928},"2025-09-17",3.9600000381469727,{"date":930,"close":931},"2025-09-18",4.139999866485596,{"date":933,"close":934},"2025-09-19",4.119999885559082,{"date":936,"close":937},"2025-09-22",4.050000190734863,{"date":939,"close":937},"2025-09-23",{"date":941,"close":942},"2025-09-24",5.869999885559082,{"date":944,"close":945},"2025-09-25",4.920000076293945,{"date":947,"close":948},"2025-09-26",7.300000190734863,{"date":950,"close":951},"2025-09-29",7.059999942779541,{"date":953,"close":954},"2025-09-30",6.400000095367432,{"date":956,"close":957},"2025-10-01",6.769999980926514,{"date":959,"close":960},"2025-10-02",7.650000095367432,{"date":962,"close":963},"2025-10-03",6.989999771118164,{"date":965,"close":966},"2025-10-06",6.289999961853027,{"date":968,"close":969},"2025-10-07",5.960000038146973,{"date":971,"close":972},"2025-10-08",5.355000019073486,{"date":974,"close":975},"2025-10-09",6.130000114440918,{"date":977,"close":978},"2025-10-10",5.659999847412109,{"date":980,"close":981},"2025-10-13",9.90999984741211,{"date":983,"close":984},"2025-10-14",29.6200008392334,{"date":986,"close":987},"2025-10-15",13.9399995803833,{"date":989,"close":990},"2025-10-16",15.699999809265137,{"date":992,"close":993},"2025-10-17",14.5600004196167,{"date":995,"close":825},"2025-10-20",{"date":997,"close":998},"2025-10-21",11.789999961853027,{"date":1000,"close":1001},"2025-10-22",9.770000457763672,{"date":1003,"close":1004},"2025-10-23",10.050000190734863,{"date":1006,"close":1007},"2025-10-24",9.239999771118164,{"date":1009,"close":1010},"2025-10-27",7.809999942779541,{"date":1012,"close":948},"2025-10-28",{"date":1014,"close":1015},"2025-10-29",6.940000057220459,{"date":1017,"close":1018},"2025-10-30",9.800000190734863,{"date":1020,"close":1021},"2025-10-31",8.119999885559082,{"date":1023,"close":948},"2025-11-03",{"date":1025,"close":1026},"2025-11-04",7.070000171661377,{"date":1028,"close":1029},"2025-11-05",6.909999847412109,{"date":1031,"close":1032},"2025-11-06",6.610000133514404,{"date":1034,"close":1035},"2025-11-07",7.349999904632568,{"date":1037,"close":1038},"2025-11-10",7.039999961853027,{"date":1040,"close":1041},"2025-11-11",6.579999923706055,{"date":1043,"close":839},"2025-11-12",{"date":1045,"close":1046},"2025-11-13",6.699999809265137,{"date":1048,"close":1049},"2025-11-14",6.360000133514404,{"date":1051,"close":1052},"2025-11-17",6.860000133514404,{"date":1054,"close":1055},"2025-11-18",7.440000057220459,{"date":1057,"close":1058},"2025-11-19",7.199999809265137,{"date":199,"close":1060},6.550000190734863,{"date":1062,"close":1063},"2025-11-21",6.960000038146973,{"date":1065,"close":1066},"2025-11-24",7.099999904632568,{"date":1068,"close":1069},"2025-11-25",7.110000133514404,{"date":1071,"close":839},"2025-11-26",{"date":1073,"close":1074},"2025-11-28",8.100000381469727,{"date":1076,"close":1077},"2025-12-01",7.71999979019165,{"date":1079,"close":1080},"2025-12-02",8.050000190734863,{"date":1082,"close":1083},"2025-12-03",7.289999961853027,{"date":1085,"close":1086},"2025-12-04",7.519999980926514,{"date":1088,"close":1089},"2025-12-05",7.190000057220459,{"date":1091,"close":1092},"2025-12-08",7,{"date":1094,"close":1095},"2025-12-09",7.329999923706055,{"date":1097,"close":1098},"2025-12-10",7.179999828338623,{"date":1100,"close":1101},"2025-12-11",7.010000228881836,{"date":1103,"close":1104},"2025-12-12",6.449999809265137,{"date":1106,"close":1107},"2025-12-15",6.050000190734863,{"date":1109,"close":1110},"2025-12-16",6.28000020980835,{"date":1112,"close":1113},"2025-12-17",5.579999923706055,{"date":189,"close":1115},5.460000038146973,{"date":1117,"close":1118},"2025-12-19",5.409999847412109,{"date":1120,"close":1121},"2025-12-22",5.739999771118164,{"date":1123,"close":1124},"2025-12-23",5.360000133514404,{"date":1126,"close":1127},"2025-12-24",5.320000171661377,{"date":1129,"close":1130},"2025-12-26",4.849999904632568,{"date":1132,"close":1133},"2025-12-29",4.769999980926514,{"date":1135,"close":1136},"2025-12-30",4.760000228881836,{"date":1138,"close":1139},"2025-12-31",4.800000190734863,{"date":176,"close":1141},5.329999923706055,{"date":1143,"close":1144},"2026-01-05",5.71999979019165,{"date":1146,"close":1147},"2026-01-06",5.639999866485596,{"date":161,"close":1149},5.539999961853027,{"date":1151,"close":1152},"2026-01-08",5.474999904632568,{"date":1154,"close":1155},"2026-01-09",5.510000228881836,{"date":1157,"close":1158},"2026-01-12",5.809999942779541,{"date":1160,"close":1158},"2026-01-13",{"date":1162,"close":857},"2026-01-14",{"date":1164,"close":1165},"2026-01-15",6.079999923706055,{"date":1167,"close":857},"2026-01-16",{"date":1169,"close":1170},"2026-01-20",6.159999847412109,{"date":1172,"close":1173},"2026-01-21",5.769999980926514,{"date":1175,"close":1176},"2026-01-22",5.519999980926514,{"date":1178,"close":1179},"2026-01-23",5.03000020980835,{"date":1181,"close":1182},"2026-01-26",5.190000057220459,{"date":1184,"close":1185},"2026-01-27",5.429999828338623,{"date":1187,"close":1188},"2026-01-28",5.269999980926514,{"date":1190,"close":1191},"2026-01-29",5.210000038146973,{"date":1193,"close":1133},"2026-01-30",{"date":1195,"close":1196},"2026-02-02",4.840000152587891,{"date":1198,"close":1199},"2026-02-03",4.889999866485596,{"date":1201,"close":1202},"2026-02-04",4.639999866485596,{"date":1204,"close":1205},"2026-02-05",4.21999979019165,{"date":1207,"close":1133},"2026-02-06",{"date":1209,"close":1210},"2026-02-09",4.820000171661377,{"date":1212,"close":1202},"2026-02-10",{"date":1214,"close":1215},"2026-02-11",4.320000171661377,{"date":1217,"close":1218},"2026-02-12",4.360000133514404,{"date":141,"close":1220},4.71999979019165,{"date":1222,"close":1223},"2026-02-17",4.630000114440918,{"date":1225,"close":1226},"2026-02-18",4.739999771118164,{"date":1228,"close":1136},"2026-02-19",{"date":1230,"close":1231},"2026-02-20",4.789999961853027,{"date":1233,"close":1226},"2026-02-23",{"date":119,"close":854},{"date":1236,"close":1237},"2026-02-25",5.090000152587891,{"date":1239,"close":1240},"2026-02-26",5.039999961853027,{"date":1242,"close":1243},"2026-02-27",4.900000095367432,{"date":1245,"close":1246},"2026-03-02",4.869999885559082,{"date":1248,"close":1199},"2026-03-03",{"date":1250,"close":1251},"2026-03-04",4.929999828338623,{"date":1253,"close":1254},"2026-03-05",4.829999923706055,{"date":1256,"close":1133},"2026-03-06",{"date":1258,"close":1243},"2026-03-09",{"date":1260,"close":1220},"2026-03-10",{"date":1262,"close":1139},"2026-03-11",{"date":1264,"close":945},"2026-03-12",{"date":1266,"close":1267},"2026-03-13",4.659999847412109,{"date":1269,"close":1270},"2026-03-16",4.539999961853027,{"date":1272,"close":1273},"2026-03-17",4.599999904632568,{"date":1275,"close":1276},"2026-03-18",4.489999771118164,{"date":1278,"close":1279},"2026-03-19",4.25,{"date":1281,"close":1282},"2026-03-20",4.300000190734863,{"date":1284,"close":931},"2026-03-23",{"date":1286,"close":862},"2026-03-24",{"date":1288,"close":934},"2026-03-25",{"date":1290,"close":894},"2026-03-26",{"date":1292,"close":1293},"2026-03-27",3.630000114440918,{"date":1295,"close":913},"2026-03-30",{"date":1297,"close":1298},"2026-03-31",4.28000020980835,{"date":1300,"close":1301},"2026-04-01",4.03000020980835,{"date":1303,"close":1304},"2026-04-02",3.869999885559082,{"date":1306,"close":1307},"2026-04-06",3.8499999046325684,{"date":1309,"close":871},"2026-04-07",{"date":1311,"close":925},"2026-04-08",{"date":1313,"close":1314},"2026-04-09",3.950000047683716,{"date":1316,"close":1317},"2026-04-10",3.9200000762939453,{"date":98,"close":1317},{"date":1320,"close":1301},"2026-04-14",{"date":1322,"close":1323},"2026-04-15",4.309999942779541,{"date":1325,"close":1326},"2026-04-16",4.380000114440918,{"date":1328,"close":1329},"2026-04-17",4.400000095367432,{"date":1331,"close":1270},"2026-04-20",{"date":1333,"close":1334},"2026-04-21",4.389999866485596,{"date":1336,"close":1337},"2026-04-22",4.670000076293945,{"date":1339,"close":1329},"2026-04-23",{"date":1341,"close":1267},"2026-04-24",{"date":1343,"close":1273},"2026-04-27",{"date":1345,"close":1346},"2026-04-28",4.550000190734863,{"date":1348,"close":1273},"2026-04-29",{"date":1350,"close":1351},"2026-04-30",5.130000114440918,{"date":1353,"close":1354},"2026-05-01",5.170000076293945,{"date":1356,"close":1127},"2026-05-04",{"date":1358,"close":1359},"2026-05-05",5.420000076293945,{"date":1361,"close":1362},"2026-05-06",5.599999904632568,{"date":1364,"close":1365},"2026-05-07",5.139999866485596,{"date":1367,"close":1254},"2026-05-08",{"date":1369,"close":1370},"2026-05-11",4.909999847412109,{"date":1372,"close":1373},"2026-05-12",4.880000114440918,{"date":1375,"close":1376},"2026-05-13",5.010000228881836,{"date":1378,"close":1379},"2026-05-14",4.619999885559082,{"date":1381,"close":934},"2026-05-15",{"date":1383,"close":1384},"2026-05-18",3.990000009536743,{"date":89,"close":907},{"date":1387,"close":1388},"2026-05-20",3.930000066757202,{"date":1390,"close":1391},"2026-05-21",3.9700000286102295,{"date":1393,"close":928},"2026-05-22",{"date":1395,"close":925},"2026-05-26",{"date":1397,"close":1398},"2026-05-27",4.039999961853027,{"date":1400,"close":1401},"2026-05-28",4.079999923706055,{"date":1403,"close":1205},"2026-05-29",{"date":1405,"close":937},"2026-06-01",{"date":1407,"close":885},"2026-06-02",{"date":1409,"close":894},"2026-06-03",{"date":1411,"close":868},"2026-06-04",{"date":1413,"close":1414},"2026-06-05",3.490000009536743,{"date":1416,"close":1417},"2026-06-08",3.549999952316284,{"date":1419,"close":1420},"2026-06-09",3.319999933242798,{"date":1422,"close":1423},"2026-06-10",3.309999942779541,{"date":1425,"close":1426},"2026-06-11",2.7699999809265137,{"date":1428,"close":1429},"2026-06-12",2.75,{"date":1431,"close":1432},"2026-06-15",3.299999952316284,{"date":1434,"close":1435},"2026-06-16",3.3299999237060547,{"date":1437,"close":1438},"2026-06-17",3.240000009536743,{"date":1440,"close":1441},"2026-06-18",3.2899999618530273,{"date":1443,"close":1444},"2026-06-22",3.1500000953674316,{"date":1446,"close":1447},"2026-06-23",3.130000114440918,{"date":1449,"close":1450},"2026-06-24",3.0199999809265137,{"date":1452,"close":1453},"2026-06-25",2.880000114440918,{"date":1455,"close":1456},"2026-06-26",2.9049999713897705,{"date":1458,"close":1459},"2026-06-29",2.9700000286102295,{"date":1461,"close":1462},"2026-06-30",2.890000104904175,{"date":74,"close":1459},{"date":1465,"close":1462},"2026-07-02",{"date":1467,"close":1468},"2026-07-06",2.8299999237060547,{"date":1470,"close":1426},"2026-07-07",{"date":1472,"close":1473},"2026-07-08",2.740000009536743,{"date":1475,"close":1476},"2026-07-09",2.690000057220459,{"date":1478,"close":1479},"2026-07-10",2.6500000953674316,{"date":1481,"close":1482},"2026-07-13",2.609999895095825,{"date":1484,"close":1429},"2026-07-14",{"date":1486,"close":1487},"2026-07-15",2.759999990463257,{"date":1489,"close":1490},"2026-07-16",2.640000104904175,{"date":1492,"close":1493},"2026-07-17",2.619999885559082,{"date":1495,"close":1496},"2026-07-20",2.809999942779541,{"date":1498,"close":1499},"2026-07-21",2.799999952316284,{"date":1501,"close":1502},"2026-07-22",2.7300000190734863,{"date":1504,"close":1505},"2026-07-23",2.6600000858306885,{"date":235,"close":1507},2.7100000381469727,{"date":1509,"close":1429},"2026-07-27",{"date":1511,"close":1499},"2026-07-28",{"date":1513,"close":1429},"2026-07-29",{"date":1515,"close":1516},"2026-07-30",2.859999895095825,{"date":1518,"close":1519},"2026-07-31",2.5299999713897705,{"date":1521,"close":1522},"2026-08-03",2.4800000190734863,{"date":1524,"close":1525},"2026-08-04",2.5,{"date":1527,"close":1528},"2026-08-05",2.6700000762939453,{"date":1530,"close":1531},"2026-08-06",2.680000066757202,{"date":1533,"close":1516},"2026-08-07",{"date":1535,"close":1502},"2026-08-10",{"date":1537,"close":1490},"2026-08-11",{"date":1539,"close":1476},"2026-08-12",{"date":1541,"close":1468},"2026-08-13",{"date":1543,"close":1496},"2026-08-14",{"date":1545,"close":1476},"2026-08-17",{"date":1547,"close":1479},"2026-08-18",{"date":38,"close":1528},{"date":233,"close":1550},2.7049999237060547,{"count":237,"fetchedAt":1552,"source":228},"2026-08-22T01:05:07.429Z",1787360707064]