[{"data":1,"prerenderedAt":1471},["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-ASPN":25,"$fMh3rhbEfdWSMoHheL95tir7y4FKM-1wgDWiZ8u-kqlg":26,"ticker-mcap-ASPN":139,"ticker-profile-ASPN":148,"ticker-earnings-ASPN":162,"ticker-congress-ASPN":166},{"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":135},{"identity":28,"transactions":33,"sectorSlug":115,"relatedTickers":116},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1145986","ASPEN AEROGELS INC","Wholesale Trade","ASPN",[34,50,60,65,70,75,80,93,99,107],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-06-26T00:00:00.000Z","0001104659-26-078273-0","4","NOGLOWS WILLIAM P","","D",4.75,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1201094\u002F000110465926078273\u002F0001104659-26-078273-index.htm",14799,114156,70295.25,"M","2026-06-23","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":51,"filingId":52,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":4,"transactionCode":56,"transactionDate":57,"intentLabel":58,"signalQuality":59},"2026-05-14T00:00:00.000Z","0001193125-26-224374-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1201094\u002F000119312526224374\u002F0001193125-26-224374-index.htm",10370,99357,"A","2026-05-13","Stock award","non-discretionary",{"cik":29,"filedAt":51,"filingId":61,"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":62,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":63,"shares":54,"sharesOwnedAfter":64,"totalValue":4,"transactionCode":56,"transactionDate":57,"intentLabel":58,"signalQuality":59},"0001193125-26-224377-0","Mitchell Steven R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1610279\u002F000119312526224377\u002F0001193125-26-224377-index.htm",156898,{"cik":29,"filedAt":51,"filingId":66,"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":67,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":68,"shares":54,"sharesOwnedAfter":69,"totalValue":4,"transactionCode":56,"transactionDate":57,"intentLabel":58,"signalQuality":59},"0001193125-26-224375-0","SWEETNAM JAMES E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1188600\u002F000119312526224375\u002F0001193125-26-224375-index.htm",36321,{"cik":29,"filedAt":51,"filingId":71,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":73,"shares":54,"sharesOwnedAfter":74,"totalValue":4,"transactionCode":56,"transactionDate":57,"intentLabel":58,"signalQuality":59},"0001193125-26-224372-0","Robinson Cari","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2031424\u002F000119312526224372\u002F0001193125-26-224372-index.htm",22616,{"cik":29,"filedAt":51,"filingId":76,"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":77,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":78,"shares":54,"sharesOwnedAfter":79,"totalValue":4,"transactionCode":56,"transactionDate":57,"intentLabel":58,"signalQuality":59},"0001193125-26-224373-0","Kool Kathleen","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1934384\u002F000119312526224373\u002F0001193125-26-224373-index.htm",34323,{"cik":29,"filedAt":81,"filingId":82,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":40,"pricePerShare":85,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":90,"transactionDate":91,"intentLabel":92,"signalQuality":59},"2026-03-10T00:00:00.000Z","0001193125-26-100339-0","Landes Gregg","Chief Operating Officer",3.22,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1731877\u002F000119312526100339\u002F0001193125-26-100339-index.htm",1924,102931,6195.280000000001,"F","2026-03-08","Tax withholding",{"cik":29,"filedAt":81,"filingId":94,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":85,"rawFilingUrl":97,"shares":87,"sharesOwnedAfter":98,"totalValue":89,"transactionCode":90,"transactionDate":91,"intentLabel":92,"signalQuality":59},"0001193125-26-100345-0","Whitaker Corby C","Chief Commercial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1610273\u002F000119312526100345\u002F0001193125-26-100345-index.htm",205315,{"cik":29,"filedAt":81,"filingId":100,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":101,"ownerTitle":102,"ownershipType":40,"pricePerShare":85,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":90,"transactionDate":91,"intentLabel":92,"signalQuality":59},"0001193125-26-100342-0","Thoele Grant Douglas","CFO & Treasurer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2089743\u002F000119312526100342\u002F0001193125-26-100342-index.htm",590,77732,1899.8000000000002,{"cik":29,"filedAt":81,"filingId":108,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":110,"ownershipType":40,"pricePerShare":85,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":90,"transactionDate":91,"intentLabel":92,"signalQuality":59},"0001193125-26-100349-0","Young Donald R","President and CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1610257\u002F000119312526100349\u002F0001193125-26-100349-index.htm",4275,637834,13765.5,"wholesale-trade",[117,120,123,126,129,132],{"ticker":118,"issuerName":119},"CUEN","Cuentas Inc.",{"ticker":121,"issuerName":122},"GWW","W.W. GRAINGER, INC.",{"ticker":124,"issuerName":125},"DPZ","DOMINOS PIZZA INC",{"ticker":127,"issuerName":128},"WCC","WESCO INTERNATIONAL INC",{"ticker":130,"issuerName":131},"USFD","US Foods Holding Corp.",{"ticker":133,"issuerName":134},"FSTR","FOSTER L B CO",{"count":136,"fetchedAt":137,"source":138},10,"2026-08-01T06:04:21.079Z","sqlite",{"data":140,"meta":146},{"value":141,"quality":142,"closeDate":143,"ageDays":144,"sharesAsOf":145},383722616.8745718,"fresh","2026-07-31",1,"2026-05-05",{"count":144,"fetchedAt":147,"source":138},"2026-08-01T06:04:21.080Z",{"data":149,"meta":161},{"ticker":32,"ceo":150,"industry":151,"fullTimeEmployees":152,"ipoDate":153,"country":154,"state":155,"city":156,"website":157,"exchangeShort":25,"marketCap":25,"beta":158,"range52w":159,"fetchedAt":160},"Donald R. Young","Construction",854,"2014-06-13","US","MA","Northborough","https:\u002F\u002Fwww.aerogel.com",2.983,"2.3-9.78","2026-07-17T03:03:56.748Z",{"count":144,"fetchedAt":147,"source":138},{"data":163,"meta":165},{"ticker":32,"points":164},[],{"count":144,"fetchedAt":147,"source":138},{"data":167,"meta":1469},{"congressTrades":168,"insiderTrades":169,"priceHistory":180,"ticker":32},[],[170,171,172,173,174,175,176,177,178,179],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":4,"transactionCode":56,"transactionDate":57},{"cik":29,"filedAt":51,"filingId":61,"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":62,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":63,"shares":54,"sharesOwnedAfter":64,"totalValue":4,"transactionCode":56,"transactionDate":57},{"cik":29,"filedAt":51,"filingId":66,"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":67,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":68,"shares":54,"sharesOwnedAfter":69,"totalValue":4,"transactionCode":56,"transactionDate":57},{"cik":29,"filedAt":51,"filingId":71,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":73,"shares":54,"sharesOwnedAfter":74,"totalValue":4,"transactionCode":56,"transactionDate":57},{"cik":29,"filedAt":51,"filingId":76,"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":77,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":78,"shares":54,"sharesOwnedAfter":79,"totalValue":4,"transactionCode":56,"transactionDate":57},{"cik":29,"filedAt":81,"filingId":82,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":40,"pricePerShare":85,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":90,"transactionDate":91},{"cik":29,"filedAt":81,"filingId":94,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":85,"rawFilingUrl":97,"shares":87,"sharesOwnedAfter":98,"totalValue":89,"transactionCode":90,"transactionDate":91},{"cik":29,"filedAt":81,"filingId":100,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":101,"ownerTitle":102,"ownershipType":40,"pricePerShare":85,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":90,"transactionDate":91},{"cik":29,"filedAt":81,"filingId":108,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":110,"ownershipType":40,"pricePerShare":85,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":90,"transactionDate":91},[181,184,187,190,193,196,199,202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,655,658,661,664,667,670,673,676,679,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,868,871,874,876,879,882,884,887,890,893,896,898,901,904,906,909,911,913,916,919,922,924,927,930,933,936,939,941,943,946,949,952,955,957,960,962,964,967,970,973,976,978,980,983,986,989,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1023,1026,1029,1032,1035,1038,1040,1043,1046,1049,1052,1055,1058,1061,1063,1066,1068,1071,1073,1076,1079,1082,1085,1088,1091,1093,1095,1097,1100,1103,1106,1109,1111,1113,1115,1117,1120,1122,1125,1128,1131,1134,1137,1140,1143,1145,1147,1150,1152,1155,1158,1160,1162,1164,1166,1168,1171,1173,1176,1179,1182,1184,1186,1188,1190,1193,1196,1198,1201,1204,1206,1209,1211,1213,1215,1218,1221,1224,1227,1229,1232,1234,1236,1238,1240,1243,1245,1247,1250,1252,1254,1257,1260,1262,1265,1268,1270,1272,1275,1277,1279,1281,1283,1286,1288,1290,1293,1296,1298,1300,1302,1305,1308,1310,1313,1316,1319,1321,1324,1326,1329,1332,1335,1337,1340,1342,1344,1347,1349,1352,1355,1358,1360,1363,1366,1369,1371,1374,1377,1380,1382,1385,1387,1390,1393,1395,1396,1399,1402,1405,1408,1410,1413,1416,1418,1421,1424,1427,1429,1432,1435,1438,1441,1444,1447,1450,1453,1455,1458,1461,1464,1467],{"date":182,"close":183},"2021-08-06",36.599998474121094,{"date":185,"close":186},"2021-08-13",35.18000030517578,{"date":188,"close":189},"2021-08-20",39.869998931884766,{"date":191,"close":192},"2021-08-27",44.13999938964844,{"date":194,"close":195},"2021-09-03",44.209999084472656,{"date":197,"close":198},"2021-09-10",42.720001220703125,{"date":200,"close":201},"2021-09-17",44.369998931884766,{"date":203,"close":204},"2021-09-24",45.790000915527344,{"date":206,"close":207},"2021-10-01",47.43000030517578,{"date":209,"close":210},"2021-10-08",47.68000030517578,{"date":212,"close":213},"2021-10-15",49.5,{"date":215,"close":216},"2021-10-22",44.439998626708984,{"date":218,"close":219},"2021-10-29",54.459999084472656,{"date":221,"close":222},"2021-11-05",55.619998931884766,{"date":224,"close":225},"2021-11-12",59.27000045776367,{"date":227,"close":228},"2021-11-19",62.16999816894531,{"date":230,"close":231},"2021-11-26",57.810001373291016,{"date":233,"close":234},"2021-12-03",51.45000076293945,{"date":236,"close":237},"2021-12-10",55.79999923706055,{"date":239,"close":240},"2021-12-17",47.91999816894531,{"date":242,"close":243},"2021-12-23",50.790000915527344,{"date":245,"close":246},"2021-12-31",49.790000915527344,{"date":248,"close":249},"2022-01-07",43.5,{"date":251,"close":252},"2022-01-14",38.2400016784668,{"date":254,"close":255},"2022-01-21",31.329999923706055,{"date":257,"close":258},"2022-01-28",27.8700008392334,{"date":260,"close":261},"2022-02-04",27.889999389648438,{"date":263,"close":264},"2022-02-11",27.209999084472656,{"date":266,"close":267},"2022-02-18",28.5,{"date":269,"close":270},"2022-02-25",29.510000228881836,{"date":272,"close":273},"2022-03-04",28.020000457763672,{"date":275,"close":276},"2022-03-11",31.100000381469727,{"date":278,"close":279},"2022-03-18",30.75,{"date":281,"close":282},"2022-03-25",36.13999938964844,{"date":284,"close":285},"2022-04-01",34.88999938964844,{"date":287,"close":288},"2022-04-08",28.56999969482422,{"date":290,"close":291},"2022-04-14",26.420000076293945,{"date":293,"close":294},"2022-04-22",22.940000534057617,{"date":296,"close":297},"2022-04-29",21.600000381469727,{"date":299,"close":300},"2022-05-06",20.65999984741211,{"date":302,"close":303},"2022-05-13",17.170000076293945,{"date":305,"close":306},"2022-05-20",16.639999389648438,{"date":308,"close":309},"2022-05-27",18.5,{"date":311,"close":312},"2022-06-03",17.760000228881836,{"date":314,"close":315},"2022-06-10",17.889999389648438,{"date":317,"close":318},"2022-06-17",14.8100004196167,{"date":320,"close":321},"2022-06-24",14.989999771118164,{"date":323,"close":324},"2022-07-01",10.149999618530273,{"date":326,"close":327},"2022-07-08",10.770000457763672,{"date":329,"close":330},"2022-07-15",9.619999885559082,{"date":332,"close":333},"2022-07-22",10.260000228881836,{"date":335,"close":336},"2022-07-29",13.079999923706055,{"date":338,"close":339},"2022-08-05",14.130000114440918,{"date":341,"close":342},"2022-08-12",14.369999885559082,{"date":344,"close":345},"2022-08-19",12.880000114440918,{"date":347,"close":348},"2022-08-26",13.09000015258789,{"date":350,"close":351},"2022-09-02",12.020000457763672,{"date":353,"close":354},"2022-09-09",13.420000076293945,{"date":356,"close":357},"2022-09-16",12.199999809265137,{"date":359,"close":360},"2022-09-23",10.1899995803833,{"date":362,"close":363},"2022-09-30",9.220000267028809,{"date":365,"close":366},"2022-10-07",9.5,{"date":368,"close":369},"2022-10-14",9.260000228881836,{"date":371,"close":372},"2022-10-21",9.380000114440918,{"date":374,"close":375},"2022-10-28",12.109999656677246,{"date":377,"close":378},"2022-11-04",12.649999618530273,{"date":380,"close":381},"2022-11-11",13.569999694824219,{"date":383,"close":384},"2022-11-18",12.850000381469727,{"date":386,"close":387},"2022-11-25",13.260000228881836,{"date":389,"close":390},"2022-12-02",12.949999809265137,{"date":392,"close":393},"2022-12-09",11.329999923706055,{"date":395,"close":396},"2022-12-16",11.569999694824219,{"date":398,"close":399},"2022-12-23",11.609999656677246,{"date":401,"close":402},"2022-12-30",11.789999961853027,{"date":404,"close":405},"2023-01-06",11.109999656677246,{"date":407,"close":408},"2023-01-13",11.880000114440918,{"date":410,"close":411},"2023-01-20",10.40999984741211,{"date":413,"close":414},"2023-01-27",9.760000228881836,{"date":416,"close":417},"2023-02-03",11.380000114440918,{"date":419,"close":420},"2023-02-10",10.420000076293945,{"date":422,"close":423},"2023-02-17",12.300000190734863,{"date":425,"close":426},"2023-02-24",10.949999809265137,{"date":428,"close":429},"2023-03-03",10.430000305175781,{"date":431,"close":432},"2023-03-10",7.800000190734863,{"date":434,"close":435},"2023-03-17",6.809999942779541,{"date":437,"close":438},"2023-03-24",6.860000133514404,{"date":440,"close":441},"2023-03-31",7.449999809265137,{"date":443,"close":444},"2023-04-06",6.440000057220459,{"date":446,"close":447},"2023-04-14",5.920000076293945,{"date":449,"close":450},"2023-04-21",5.510000228881836,{"date":452,"close":453},"2023-04-28",6.260000228881836,{"date":455,"close":456},"2023-05-05",7.429999828338623,{"date":458,"close":459},"2023-05-12",7.639999866485596,{"date":461,"close":462},"2023-05-19",7.190000057220459,{"date":464,"close":465},"2023-05-26",6.789999961853027,{"date":467,"close":468},"2023-06-02",7.239999771118164,{"date":470,"close":471},"2023-06-09",7.579999923706055,{"date":473,"close":474},"2023-06-16",7.980000019073486,{"date":476,"close":477},"2023-06-23",7.03000020980835,{"date":479,"close":480},"2023-06-30",7.889999866485596,{"date":482,"close":483},"2023-07-07",8.029999732971191,{"date":485,"close":486},"2023-07-14",8.3100004196167,{"date":488,"close":489},"2023-07-21",7.920000076293945,{"date":491,"close":492},"2023-07-28",7.989999771118164,{"date":494,"close":495},"2023-08-04",7.840000152587891,{"date":497,"close":498},"2023-08-11",6.349999904632568,{"date":500,"close":501},"2023-08-18",5.739999771118164,{"date":503,"close":504},"2023-08-25",5.550000190734863,{"date":506,"close":507},"2023-09-01",6.360000133514404,{"date":509,"close":510},"2023-09-08",6.329999923706055,{"date":512,"close":444},"2023-09-15",{"date":514,"close":515},"2023-09-22",6.699999809265137,{"date":517,"close":518},"2023-09-29",8.600000381469727,{"date":520,"close":521},"2023-10-06",7.849999904632568,{"date":523,"close":524},"2023-10-13",8.319999694824219,{"date":526,"close":527},"2023-10-20",6.900000095367432,{"date":529,"close":530},"2023-10-27",7.519999980926514,{"date":532,"close":533},"2023-11-03",9.039999961853027,{"date":535,"close":536},"2023-11-10",9.140000343322754,{"date":538,"close":539},"2023-11-17",10.640000343322754,{"date":541,"close":542},"2023-11-24",10.729999542236328,{"date":544,"close":545},"2023-12-01",11.069999694824219,{"date":547,"close":548},"2023-12-08",13.029999732971191,{"date":550,"close":551},"2023-12-15",13.789999961853027,{"date":553,"close":554},"2023-12-22",15.380000114440918,{"date":556,"close":557},"2023-12-29",15.779999732971191,{"date":559,"close":560},"2024-01-05",14.479999542236328,{"date":562,"close":563},"2024-01-12",13.449999809265137,{"date":565,"close":566},"2024-01-19",11.970000267028809,{"date":568,"close":569},"2024-01-26",11.869999885559082,{"date":571,"close":572},"2024-02-02",11.369999885559082,{"date":574,"close":575},"2024-02-09",12,{"date":577,"close":578},"2024-02-16",17.559999465942383,{"date":580,"close":581},"2024-02-23",16.959999084472656,{"date":583,"close":584},"2024-03-01",17.610000610351562,{"date":586,"close":587},"2024-03-08",17.020000457763672,{"date":589,"close":590},"2024-03-15",15.270000457763672,{"date":592,"close":593},"2024-03-22",15.640000343322754,{"date":595,"close":596},"2024-03-28",17.600000381469727,{"date":598,"close":306},"2024-04-05",{"date":600,"close":601},"2024-04-12",15.920000076293945,{"date":603,"close":604},"2024-04-19",14.960000038146973,{"date":606,"close":607},"2024-04-26",16.100000381469727,{"date":609,"close":610},"2024-05-03",25.110000610351562,{"date":612,"close":613},"2024-05-10",27.010000228881836,{"date":615,"close":616},"2024-05-17",26.690000534057617,{"date":618,"close":619},"2024-05-24",29.670000076293945,{"date":621,"close":622},"2024-05-31",29.920000076293945,{"date":624,"close":625},"2024-06-07",30.209999084472656,{"date":627,"close":628},"2024-06-14",30.100000381469727,{"date":630,"close":631},"2024-06-21",25.280000686645508,{"date":633,"close":634},"2024-06-28",23.850000381469727,{"date":636,"close":637},"2024-07-05",23.700000762939453,{"date":639,"close":640},"2024-07-12",27.239999771118164,{"date":642,"close":643},"2024-07-19",23.350000381469727,{"date":645,"close":646},"2024-07-26",21,{"date":648,"close":649},"2024-08-02",18.8799991607666,{"date":651,"close":652},"2024-08-09",21.850000381469727,{"date":654,"close":622},"2024-08-16",{"date":656,"close":657},"2024-08-23",30.139999389648438,{"date":659,"close":660},"2024-08-30",28.690000534057617,{"date":662,"close":663},"2024-09-06",23.770000457763672,{"date":665,"close":666},"2024-09-13",24.84000015258789,{"date":668,"close":669},"2024-09-20",27.459999084472656,{"date":671,"close":672},"2024-09-27",28.540000915527344,{"date":674,"close":675},"2024-10-04",26.479999542236328,{"date":677,"close":678},"2024-10-11",23.100000381469727,{"date":680,"close":297},"2024-10-18",{"date":682,"close":683},"2024-10-25",19,{"date":685,"close":686},"2024-11-01",18.049999237060547,{"date":688,"close":689},"2024-11-08",16.489999771118164,{"date":691,"close":692},"2024-11-15",14.279999732971191,{"date":694,"close":695},"2024-11-22",14.3100004196167,{"date":697,"close":698},"2024-11-29",14.800000190734863,{"date":700,"close":701},"2024-12-06",13.359999656677246,{"date":703,"close":704},"2024-12-13",13.140000343322754,{"date":706,"close":707},"2024-12-20",12.050000190734863,{"date":709,"close":710},"2024-12-27",12.470000267028809,{"date":712,"close":713},"2025-01-03",13.020000457763672,{"date":715,"close":716},"2025-01-10",12.539999961853027,{"date":718,"close":719},"2025-01-17",12.720000267028809,{"date":721,"close":722},"2025-01-24",11.529999732971191,{"date":724,"close":725},"2025-01-31",11.6899995803833,{"date":727,"close":728},"2025-02-07",11.470000267028809,{"date":730,"close":731},"2025-02-14",8.630000114440918,{"date":733,"close":734},"2025-02-21",8.039999961853027,{"date":736,"close":737},"2025-02-28",7.610000133514404,{"date":739,"close":740},"2025-03-07",7.949999809265137,{"date":742,"close":743},"2025-03-14",7.380000114440918,{"date":745,"close":746},"2025-03-21",7.039999961853027,{"date":748,"close":749},"2025-03-28",6.579999923706055,{"date":751,"close":752},"2025-04-04",5.46999979019165,{"date":754,"close":755},"2025-04-11",5.159999847412109,{"date":757,"close":758},"2025-04-17",5.210000038146973,{"date":760,"close":504},"2025-04-25",{"date":762,"close":763},"2025-05-02",5.829999923706055,{"date":765,"close":766},"2025-05-09",4.949999809265137,{"date":768,"close":769},"2025-05-16",6.340000152587891,{"date":771,"close":772},"2025-05-23",6.389999866485596,{"date":774,"close":775},"2025-05-30",5.760000228881836,{"date":777,"close":778},"2025-06-06",6.019999980926514,{"date":780,"close":781},"2025-06-13",6.159999847412109,{"date":783,"close":784},"2025-06-20",5.789999961853027,{"date":786,"close":787},"2025-06-27",5.880000114440918,{"date":789,"close":790},"2025-07-03",6.460000038146973,{"date":792,"close":793},"2025-07-11",6.829999923706055,{"date":795,"close":796},"2025-07-18",7.230000019073486,{"date":798,"close":799},"2025-07-25",7.769999980926514,{"date":801,"close":802},"2025-07-30",7.900000095367432,{"date":804,"close":805},"2025-07-31",7.659999847412109,{"date":807,"close":808},"2025-08-01",7.599999904632568,{"date":810,"close":811},"2025-08-04",7.880000114440918,{"date":813,"close":814},"2025-08-05",8.260000228881836,{"date":816,"close":817},"2025-08-06",8.239999771118164,{"date":819,"close":820},"2025-08-07",7.570000171661377,{"date":822,"close":823},"2025-08-08",7.550000190734863,{"date":825,"close":826},"2025-08-11",6.949999809265137,{"date":828,"close":829},"2025-08-12",7.420000076293945,{"date":831,"close":832},"2025-08-13",7.46999979019165,{"date":834,"close":835},"2025-08-14",7.059999942779541,{"date":837,"close":838},"2025-08-15",7.25,{"date":840,"close":841},"2025-08-18",7.110000133514404,{"date":843,"close":844},"2025-08-19",6.840000152587891,{"date":846,"close":847},"2025-08-20",6.679999828338623,{"date":849,"close":850},"2025-08-21",6.639999866485596,{"date":852,"close":853},"2025-08-22",7.010000228881836,{"date":855,"close":856},"2025-08-25",6.929999828338623,{"date":858,"close":859},"2025-08-26",7.119999885559082,{"date":861,"close":862},"2025-08-27",7.019999980926514,{"date":864,"close":865},"2025-08-28",6.960000038146973,{"date":867,"close":844},"2025-08-29",{"date":869,"close":870},"2025-09-02",6.659999847412109,{"date":872,"close":873},"2025-09-03",6.670000076293945,{"date":875,"close":498},"2025-09-04",{"date":877,"close":878},"2025-09-05",6.610000133514404,{"date":880,"close":881},"2025-09-08",6.760000228881836,{"date":883,"close":870},"2025-09-09",{"date":885,"close":886},"2025-09-10",6.269999980926514,{"date":888,"close":889},"2025-09-11",6.800000190734863,{"date":891,"close":892},"2025-09-12",6.590000152587891,{"date":894,"close":895},"2025-09-15",6.710000038146973,{"date":897,"close":515},"2025-09-16",{"date":899,"close":900},"2025-09-17",6.599999904632568,{"date":902,"close":903},"2025-09-18",6.980000019073486,{"date":905,"close":844},"2025-09-19",{"date":907,"close":908},"2025-09-22",7.28000020980835,{"date":910,"close":859},"2025-09-23",{"date":912,"close":903},"2025-09-24",{"date":914,"close":915},"2025-09-25",6.869999885559082,{"date":917,"close":918},"2025-09-26",7.099999904632568,{"date":920,"close":921},"2025-09-29",7.079999923706055,{"date":923,"close":865},"2025-09-30",{"date":925,"close":926},"2025-10-01",7.300000190734863,{"date":928,"close":929},"2025-10-02",7.210000038146973,{"date":931,"close":932},"2025-10-03",7.760000228881836,{"date":934,"close":935},"2025-10-06",8.699999809265137,{"date":937,"close":938},"2025-10-07",8.0600004196167,{"date":940,"close":486},"2025-10-08",{"date":942,"close":740},"2025-10-09",{"date":944,"close":945},"2025-10-10",7.96999979019165,{"date":947,"close":948},"2025-10-13",8.460000038146973,{"date":950,"close":951},"2025-10-14",8.09000015258789,{"date":953,"close":954},"2025-10-15",8.819999694824219,{"date":956,"close":486},"2025-10-16",{"date":958,"close":959},"2025-10-17",7.940000057220459,{"date":961,"close":486},"2025-10-20",{"date":963,"close":489},"2025-10-21",{"date":965,"close":966},"2025-10-22",7.809999942779541,{"date":968,"close":969},"2025-10-23",8.149999618530273,{"date":971,"close":972},"2025-10-24",8.5,{"date":974,"close":975},"2025-10-27",8.130000114440918,{"date":977,"close":492},"2025-10-28",{"date":979,"close":802},"2025-10-29",{"date":981,"close":982},"2025-10-30",7.53000020980835,{"date":984,"close":985},"2025-10-31",8.140000343322754,{"date":987,"close":988},"2025-11-03",7.75,{"date":990,"close":462},"2025-11-04",{"date":992,"close":993},"2025-11-05",7.409999847412109,{"date":995,"close":996},"2025-11-06",4.110000133514404,{"date":998,"close":999},"2025-11-07",3.859999895095825,{"date":1001,"close":1002},"2025-11-10",3.6700000762939453,{"date":1004,"close":1005},"2025-11-11",3.619999885559082,{"date":1007,"close":1008},"2025-11-12",3.430000066757202,{"date":1010,"close":1011},"2025-11-13",3.2200000286102295,{"date":1013,"close":1014},"2025-11-14",3.0799999237060547,{"date":1016,"close":1017},"2025-11-17",3.059999942779541,{"date":1019,"close":1020},"2025-11-18",3.119999885559082,{"date":1022,"close":1014},"2025-11-19",{"date":1024,"close":1025},"2025-11-20",2.930000066757202,{"date":1027,"close":1028},"2025-11-21",3.0999999046325684,{"date":1030,"close":1031},"2025-11-24",3.130000114440918,{"date":1033,"close":1034},"2025-11-25",3.2100000381469727,{"date":1036,"close":1037},"2025-11-26",3.1600000858306885,{"date":1039,"close":1011},"2025-11-28",{"date":1041,"close":1042},"2025-12-01",3.359999895095825,{"date":1044,"close":1045},"2025-12-02",3.4200000762939453,{"date":1047,"close":1048},"2025-12-03",3.4800000190734863,{"date":1050,"close":1051},"2025-12-04",3.630000114440918,{"date":1053,"close":1054},"2025-12-05",3.5399999618530273,{"date":1056,"close":1057},"2025-12-08",3.2899999618530273,{"date":1059,"close":1060},"2025-12-09",3.299999952316284,{"date":1062,"close":1060},"2025-12-10",{"date":1064,"close":1065},"2025-12-11",3.369999885559082,{"date":1067,"close":1011},"2025-12-12",{"date":1069,"close":1070},"2025-12-15",3.109999895095825,{"date":1072,"close":1014},"2025-12-16",{"date":1074,"close":1075},"2025-12-17",2.940000057220459,{"date":1077,"close":1078},"2025-12-18",2.9000000953674316,{"date":1080,"close":1081},"2025-12-19",2.9600000381469727,{"date":1083,"close":1084},"2025-12-22",2.9100000858306885,{"date":1086,"close":1087},"2025-12-23",2.950000047683716,{"date":1089,"close":1090},"2025-12-24",2.9700000286102295,{"date":1092,"close":1075},"2025-12-26",{"date":1094,"close":1090},"2025-12-29",{"date":1096,"close":1087},"2025-12-30",{"date":1098,"close":1099},"2025-12-31",2.8299999237060547,{"date":1101,"close":1102},"2026-01-02",2.890000104904175,{"date":1104,"close":1105},"2026-01-05",3.240000009536743,{"date":1107,"close":1108},"2026-01-06",3.3299999237060547,{"date":1110,"close":1105},"2026-01-07",{"date":1112,"close":1057},"2026-01-08",{"date":1114,"close":1060},"2026-01-09",{"date":1116,"close":1042},"2026-01-12",{"date":1118,"close":1119},"2026-01-13",3.4600000381469727,{"date":1121,"close":1119},"2026-01-14",{"date":1123,"close":1124},"2026-01-15",3.450000047683716,{"date":1126,"close":1127},"2026-01-16",3.4700000286102295,{"date":1129,"close":1130},"2026-01-20",3.5199999809265137,{"date":1132,"close":1133},"2026-01-21",3.5799999237060547,{"date":1135,"close":1136},"2026-01-22",3.9000000953674316,{"date":1138,"close":1139},"2026-01-23",3.819999933242798,{"date":1141,"close":1142},"2026-01-26",3.569999933242798,{"date":1144,"close":1054},"2026-01-27",{"date":1146,"close":1008},"2026-01-28",{"date":1148,"close":1149},"2026-01-29",3.609999895095825,{"date":1151,"close":1065},"2026-01-30",{"date":1153,"close":1154},"2026-02-02",3.25,{"date":1156,"close":1157},"2026-02-03",3.3499999046325684,{"date":1159,"close":1057},"2026-02-04",{"date":1161,"close":1014},"2026-02-05",{"date":1163,"close":1008},"2026-02-06",{"date":1165,"close":1127},"2026-02-09",{"date":1167,"close":1048},"2026-02-10",{"date":1169,"close":1170},"2026-02-11",3.509999990463257,{"date":1172,"close":1108},"2026-02-12",{"date":1174,"close":1175},"2026-02-13",3.5299999713897705,{"date":1177,"close":1178},"2026-02-17",3.559999942779541,{"date":1180,"close":1181},"2026-02-18",3.490000009536743,{"date":1183,"close":1005},"2026-02-19",{"date":1185,"close":1149},"2026-02-20",{"date":1187,"close":1054},"2026-02-23",{"date":1189,"close":1178},"2026-02-24",{"date":1191,"close":1192},"2026-02-25",2.569999933242798,{"date":1194,"close":1195},"2026-02-26",3.140000104904175,{"date":1197,"close":1020},"2026-02-27",{"date":1199,"close":1200},"2026-03-02",3.2799999713897705,{"date":1202,"close":1203},"2026-03-03",3.3399999141693115,{"date":1205,"close":1157},"2026-03-04",{"date":1207,"close":1208},"2026-03-05",3.2699999809265137,{"date":1210,"close":1011},"2026-03-06",{"date":1212,"close":1034},"2026-03-09",{"date":1214,"close":1154},"2026-03-10",{"date":1216,"close":1217},"2026-03-11",3.259999990463257,{"date":1219,"close":1220},"2026-03-12",3.5899999141693115,{"date":1222,"close":1223},"2026-03-13",3.6500000953674316,{"date":1225,"close":1226},"2026-03-16",3.390000104904175,{"date":1228,"close":1057},"2026-03-17",{"date":1230,"close":1231},"2026-03-18",3.2300000190734863,{"date":1233,"close":1231},"2026-03-19",{"date":1235,"close":1017},"2026-03-20",{"date":1237,"close":1217},"2026-03-23",{"date":1239,"close":1105},"2026-03-24",{"date":1241,"close":1242},"2026-03-25",3.440000057220459,{"date":1244,"close":1045},"2026-03-26",{"date":1246,"close":1060},"2026-03-27",{"date":1248,"close":1249},"2026-03-30",3.1700000762939453,{"date":1251,"close":1045},"2026-03-31",{"date":1253,"close":1127},"2026-04-01",{"date":1255,"close":1256},"2026-04-02",3.690000057220459,{"date":1258,"close":1259},"2026-04-06",3.7799999713897705,{"date":1261,"close":1256},"2026-04-07",{"date":1263,"close":1264},"2026-04-08",3.7100000381469727,{"date":1266,"close":1267},"2026-04-09",3.740000009536743,{"date":1269,"close":1203},"2026-04-10",{"date":1271,"close":1175},"2026-04-13",{"date":1273,"close":1274},"2026-04-14",3.309999942779541,{"date":1276,"close":1108},"2026-04-15",{"date":1278,"close":1130},"2026-04-16",{"date":1280,"close":1048},"2026-04-17",{"date":1282,"close":1178},"2026-04-20",{"date":1284,"close":1285},"2026-04-21",3.549999952316284,{"date":1287,"close":1154},"2026-04-22",{"date":1289,"close":1042},"2026-04-23",{"date":1291,"close":1292},"2026-04-24",3.5,{"date":1294,"close":1295},"2026-04-27",3.640000104904175,{"date":1297,"close":1149},"2026-04-28",{"date":1299,"close":1149},"2026-04-29",{"date":1301,"close":1264},"2026-04-30",{"date":1303,"close":1304},"2026-05-01",4.269999980926514,{"date":1306,"close":1307},"2026-05-04",3.880000114440918,{"date":145,"close":1309},4.139999866485596,{"date":1311,"close":1312},"2026-05-06",4.119999885559082,{"date":1314,"close":1315},"2026-05-07",5.119999885559082,{"date":1317,"close":1318},"2026-05-08",5.039999961853027,{"date":1320,"close":1315},"2026-05-11",{"date":1322,"close":1323},"2026-05-12",5.059999942779541,{"date":57,"close":1325},5.400000095367432,{"date":1327,"close":1328},"2026-05-14",5.820000171661377,{"date":1330,"close":1331},"2026-05-15",5.599999904632568,{"date":1333,"close":1334},"2026-05-18",5.329999923706055,{"date":1336,"close":1323},"2026-05-19",{"date":1338,"close":1339},"2026-05-20",5.099999904632568,{"date":1341,"close":752},"2026-05-21",{"date":1343,"close":784},"2026-05-22",{"date":1345,"close":1346},"2026-05-26",5.96999979019165,{"date":1348,"close":507},"2026-05-27",{"date":1350,"close":1351},"2026-05-28",6.369999885559082,{"date":1353,"close":1354},"2026-05-29",6.400000095367432,{"date":1356,"close":1357},"2026-06-01",6.21999979019165,{"date":1359,"close":1357},"2026-06-02",{"date":1361,"close":1362},"2026-06-03",5.900000095367432,{"date":1364,"close":1365},"2026-06-04",6.230000019073486,{"date":1367,"close":1368},"2026-06-05",5.639999866485596,{"date":1370,"close":1368},"2026-06-08",{"date":1372,"close":1373},"2026-06-09",5.519999980926514,{"date":1375,"close":1376},"2026-06-10",5.440000057220459,{"date":1378,"close":1379},"2026-06-11",5.71999979019165,{"date":1381,"close":447},"2026-06-12",{"date":1383,"close":1384},"2026-06-15",6.039999961853027,{"date":1386,"close":1328},"2026-06-16",{"date":1388,"close":1389},"2026-06-17",6.050000190734863,{"date":1391,"close":1392},"2026-06-18",6.320000171661377,{"date":1394,"close":1351},"2026-06-22",{"date":47,"close":1362},{"date":1397,"close":1398},"2026-06-24",5.730000019073486,{"date":1400,"close":1401},"2026-06-25",5.679999828338623,{"date":1403,"close":1404},"2026-06-26",5.630000114440918,{"date":1406,"close":1407},"2026-06-29",5.980000019073486,{"date":1409,"close":769},"2026-06-30",{"date":1411,"close":1412},"2026-07-01",5.929999828338623,{"date":1414,"close":1415},"2026-07-02",5.579999923706055,{"date":1417,"close":752},"2026-07-06",{"date":1419,"close":1420},"2026-07-07",5.139999866485596,{"date":1422,"close":1423},"2026-07-08",5.190000057220459,{"date":1425,"close":1426},"2026-07-09",5.239999771118164,{"date":1428,"close":755},"2026-07-10",{"date":1430,"close":1431},"2026-07-13",5.179999828338623,{"date":1433,"close":1434},"2026-07-14",5.269999980926514,{"date":1436,"close":1437},"2026-07-15",5.300000190734863,{"date":1439,"close":1440},"2026-07-16",5.050000190734863,{"date":1442,"close":1443},"2026-07-17",5.130000114440918,{"date":1445,"close":1446},"2026-07-20",5.03000020980835,{"date":1448,"close":1449},"2026-07-21",5.429999828338623,{"date":1451,"close":1452},"2026-07-22",5.309999942779541,{"date":1454,"close":755},"2026-07-23",{"date":1456,"close":1457},"2026-07-27",4.650000095367432,{"date":1459,"close":1460},"2026-07-28",4.389999866485596,{"date":1462,"close":1463},"2026-07-29",4.090000152587891,{"date":1465,"close":1466},"2026-07-30",4.510000228881836,{"date":143,"close":1468},4.630000114440918,{"count":144,"fetchedAt":1470,"source":138},"2026-08-01T06:04:21.089Z",1785564261042]