[{"data":1,"prerenderedAt":1427},["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-REAL":25,"$fLqrN1pjKbImDV-hN6XjK3hggHnF-Y-sPc0ezu6ZJIzI":26,"ticker-mcap-REAL":78,"ticker-profile-REAL":87,"ticker-earnings-REAL":101,"ticker-congress-REAL":105},{"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":74},{"identity":28,"transactions":33,"sectorSlug":54,"relatedTickers":55},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1573221","TheRealReal, Inc.","Retail Trade","REAL",[34,47],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-01T20:53:37.000Z","0001157619-26-000009-0","KATZ KAREN","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1573221\u002F000115761926000009\u002F0001157619-26-000009-index.htm",1378,239733,"A","2026-06-30","Stock award","non-discretionary",{"cik":29,"filedAt":48,"filingId":49,"formType":25,"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":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":51,"shares":52,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-01T20:53:21.000Z","0001865639-26-000006-0","McCaffrey Mark","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1865639\u002F000186563926000006\u002F0001865639-26-000006-index.htm",742,13605,"retail-trade",[56,59,62,65,68,71],{"ticker":57,"issuerName":58},"CVNA","CARVANA CO.",{"ticker":60,"issuerName":61},"W","Wayfair Inc.",{"ticker":63,"issuerName":64},"BROS","Dutch Bros Inc.",{"ticker":66,"issuerName":67},"CASY","CASEYS GENERAL STORES INC",{"ticker":69,"issuerName":70},"AMZN","AMAZON COM INC",{"ticker":72,"issuerName":73},"GROV","Grove Collaborative Holdings, Inc.",{"count":75,"fetchedAt":76,"source":77},2,"2026-07-17T21:05:29.158Z","sqlite",{"data":79,"meta":85},{"value":80,"quality":81,"closeDate":82,"ageDays":83,"sharesAsOf":84},1373560053.2375793,"fresh","2026-07-16",1,"2026-05-01",{"count":83,"fetchedAt":86,"source":77},"2026-07-17T21:05:29.159Z",{"data":88,"meta":100},{"ticker":32,"ceo":89,"industry":90,"fullTimeEmployees":91,"ipoDate":92,"country":93,"state":94,"city":95,"website":96,"exchangeShort":25,"marketCap":25,"beta":97,"range52w":98,"fetchedAt":99},"Rati Sahi Levesque","Luxury Goods",3011,"2019-06-28","US","CA","San Francisco","https:\u002F\u002Fwww.therealreal.com",2.711,"4.91-17.392","2026-07-01T21:00:56.830Z",{"count":83,"fetchedAt":86,"source":77},{"data":102,"meta":104},{"ticker":32,"points":103},[],{"count":83,"fetchedAt":86,"source":77},{"data":106,"meta":1425},{"congressTrades":107,"insiderTrades":108,"priceHistory":111,"ticker":32},[],[109,110],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":49,"formType":25,"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":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":51,"shares":52,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":43,"transactionDate":44},[112,115,118,121,124,127,130,133,136,139,142,145,147,150,153,156,159,161,164,167,170,173,176,179,182,185,188,191,194,197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,343,346,349,352,354,357,360,363,366,369,372,375,377,380,382,385,387,389,391,393,396,399,402,404,407,410,413,416,419,422,425,428,431,434,437,440,442,445,448,451,453,456,458,460,463,465,468,471,474,477,480,483,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,583,586,589,592,594,597,600,603,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,682,685,688,691,694,697,700,703,706,709,712,714,717,720,723,726,729,732,735,738,741,743,746,749,752,755,758,760,763,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,809,811,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,863,866,868,871,874,877,880,883,885,888,891,894,897,900,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,952,955,958,961,964,967,970,973,976,979,982,985,988,991,993,996,999,1002,1005,1008,1011,1013,1016,1019,1022,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1118,1120,1123,1126,1129,1132,1134,1137,1140,1143,1146,1149,1152,1155,1158,1160,1163,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1206,1209,1212,1215,1218,1221,1224,1226,1228,1231,1234,1237,1239,1241,1244,1247,1249,1252,1255,1258,1261,1264,1266,1268,1271,1274,1277,1280,1283,1286,1289,1290,1293,1296,1299,1302,1304,1306,1309,1312,1314,1317,1320,1323,1325,1328,1331,1333,1336,1339,1342,1345,1347,1349,1351,1354,1356,1358,1360,1363,1366,1369,1371,1374,1377,1379,1381,1383,1386,1389,1391,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423],{"date":113,"close":114},"2021-07-23",17.030000686645508,{"date":116,"close":117},"2021-07-30",16.510000228881836,{"date":119,"close":120},"2021-08-06",16.350000381469727,{"date":122,"close":123},"2021-08-13",13.34000015258789,{"date":125,"close":126},"2021-08-20",12.350000381469727,{"date":128,"close":129},"2021-08-27",13.229999542236328,{"date":131,"close":132},"2021-09-03",11.6899995803833,{"date":134,"close":135},"2021-09-10",12.59000015258789,{"date":137,"close":138},"2021-09-17",13.84000015258789,{"date":140,"close":141},"2021-09-24",13.59000015258789,{"date":143,"close":144},"2021-10-01",12.859999656677246,{"date":146,"close":132},"2021-10-08",{"date":148,"close":149},"2021-10-15",11.850000381469727,{"date":151,"close":152},"2021-10-22",12.390000343322754,{"date":154,"close":155},"2021-10-29",13.029999732971191,{"date":157,"close":158},"2021-11-05",13.630000114440918,{"date":160,"close":117},"2021-11-12",{"date":162,"close":163},"2021-11-19",15.420000076293945,{"date":165,"close":166},"2021-11-26",15.869999885559082,{"date":168,"close":169},"2021-12-03",13.0600004196167,{"date":171,"close":172},"2021-12-10",12.4399995803833,{"date":174,"close":175},"2021-12-17",10.390000343322754,{"date":177,"close":178},"2021-12-23",11.670000076293945,{"date":180,"close":181},"2021-12-31",11.609999656677246,{"date":183,"close":184},"2022-01-07",11.859999656677246,{"date":186,"close":187},"2022-01-14",10.670000076293945,{"date":189,"close":190},"2022-01-21",9.25,{"date":192,"close":193},"2022-01-28",8.270000457763672,{"date":195,"close":196},"2022-02-04",8.569999694824219,{"date":198,"close":199},"2022-02-11",9.3100004196167,{"date":201,"close":202},"2022-02-18",8.109999656677246,{"date":204,"close":205},"2022-02-25",8.430000305175781,{"date":207,"close":208},"2022-03-04",7.389999866485596,{"date":210,"close":211},"2022-03-11",6.320000171661377,{"date":213,"close":214},"2022-03-18",8.260000228881836,{"date":216,"close":217},"2022-03-25",7.849999904632568,{"date":219,"close":220},"2022-04-01",7.21999979019165,{"date":222,"close":223},"2022-04-08",6.920000076293945,{"date":225,"close":226},"2022-04-14",6.409999847412109,{"date":228,"close":229},"2022-04-22",6.150000095367432,{"date":231,"close":232},"2022-04-29",5.420000076293945,{"date":234,"close":235},"2022-05-06",5.110000133514404,{"date":237,"close":238},"2022-05-13",3.75,{"date":240,"close":241},"2022-05-20",3.259999990463257,{"date":243,"close":244},"2022-05-27",3.2699999809265137,{"date":246,"close":247},"2022-06-03",2.940000057220459,{"date":249,"close":250},"2022-06-10",2.7100000381469727,{"date":252,"close":253},"2022-06-17",2.5899999141693115,{"date":255,"close":256},"2022-06-24",3.630000114440918,{"date":258,"close":259},"2022-07-01",2.4700000286102295,{"date":261,"close":262},"2022-07-08",2.930000066757202,{"date":264,"close":265},"2022-07-15",2.440000057220459,{"date":267,"close":268},"2022-07-22",2.4600000381469727,{"date":270,"close":271},"2022-07-29",2.3299999237060547,{"date":273,"close":274},"2022-08-05",2.9600000381469727,{"date":276,"close":277},"2022-08-12",2.9100000858306885,{"date":279,"close":280},"2022-08-19",2.6050000190734863,{"date":282,"close":283},"2022-08-26",2.2699999809265137,{"date":285,"close":286},"2022-09-02",2.069999933242798,{"date":288,"close":289},"2022-09-09",2.430000066757202,{"date":291,"close":292},"2022-09-16",2.140000104904175,{"date":294,"close":295},"2022-09-23",1.5850000381469727,{"date":297,"close":298},"2022-09-30",1.5,{"date":300,"close":301},"2022-10-07",1.4900000095367432,{"date":303,"close":304},"2022-10-14",1.2300000190734863,{"date":306,"close":307},"2022-10-21",1.4299999475479126,{"date":309,"close":310},"2022-10-28",1.5800000429153442,{"date":312,"close":313},"2022-11-04",1.3899999856948853,{"date":315,"close":316},"2022-11-11",1.6399999856948853,{"date":318,"close":319},"2022-11-18",1.559999942779541,{"date":321,"close":322},"2022-11-25",1.5099999904632568,{"date":324,"close":325},"2022-12-02",1.7100000381469727,{"date":327,"close":328},"2022-12-09",1.4199999570846558,{"date":330,"close":331},"2022-12-16",1.3799999952316284,{"date":333,"close":334},"2022-12-23",1.100000023841858,{"date":336,"close":337},"2022-12-30",1.25,{"date":339,"close":340},"2023-01-06",1.1699999570846558,{"date":342,"close":298},"2023-01-13",{"date":344,"close":345},"2023-01-20",1.5299999713897705,{"date":347,"close":348},"2023-01-27",1.75,{"date":350,"close":351},"2023-02-03",2.0799999237060547,{"date":353,"close":319},"2023-02-10",{"date":355,"close":356},"2023-02-17",1.4800000190734863,{"date":358,"close":359},"2023-02-24",1.2999999523162842,{"date":361,"close":362},"2023-03-03",1.6299999952316284,{"date":364,"close":365},"2023-03-10",1.3600000143051147,{"date":367,"close":368},"2023-03-17",1.2000000476837158,{"date":370,"close":371},"2023-03-24",1.159999966621399,{"date":373,"close":374},"2023-03-31",1.2599999904632568,{"date":376,"close":371},"2023-04-06",{"date":378,"close":379},"2023-04-14",1.149999976158142,{"date":381,"close":304},"2023-04-21",{"date":383,"close":384},"2023-04-28",1.1200000047683716,{"date":386,"close":379},"2023-05-05",{"date":388,"close":384},"2023-05-12",{"date":390,"close":313},"2023-05-19",{"date":392,"close":301},"2023-05-26",{"date":394,"close":395},"2023-06-02",1.4700000286102295,{"date":397,"close":398},"2023-06-09",1.6749999523162842,{"date":400,"close":401},"2023-06-16",1.600000023841858,{"date":403,"close":313},"2023-06-23",{"date":405,"close":406},"2023-06-30",2.2200000286102295,{"date":408,"close":409},"2023-07-07",2.1600000858306885,{"date":411,"close":412},"2023-07-14",2.390000104904175,{"date":414,"close":415},"2023-07-21",2.700000047683716,{"date":417,"close":418},"2023-07-28",2.6600000858306885,{"date":420,"close":421},"2023-08-04",2.2899999618530273,{"date":423,"close":424},"2023-08-11",2.609999895095825,{"date":426,"close":427},"2023-08-18",2.4800000190734863,{"date":429,"close":430},"2023-08-25",2.3399999141693115,{"date":432,"close":433},"2023-09-01",2.799999952316284,{"date":435,"close":436},"2023-09-08",2.5399999618530273,{"date":438,"close":439},"2023-09-15",2.3499999046325684,{"date":441,"close":292},"2023-09-22",{"date":443,"close":444},"2023-09-29",2.109999895095825,{"date":446,"close":447},"2023-10-06",1.690000057220459,{"date":449,"close":450},"2023-10-13",1.590000033378601,{"date":452,"close":356},"2023-10-20",{"date":454,"close":455},"2023-10-27",1.315000057220459,{"date":457,"close":322},"2023-11-03",{"date":459,"close":351},"2023-11-10",{"date":461,"close":462},"2023-11-17",2.240000009536743,{"date":464,"close":406},"2023-11-24",{"date":466,"close":467},"2023-12-01",2.380000114440918,{"date":469,"close":470},"2023-12-08",2.365000009536743,{"date":472,"close":473},"2023-12-15",2.359999895095825,{"date":475,"close":476},"2023-12-22",2.190000057220459,{"date":478,"close":479},"2023-12-29",2.009999990463257,{"date":481,"close":482},"2024-01-05",1.9800000190734863,{"date":484,"close":348},"2024-01-12",{"date":486,"close":487},"2024-01-19",1.840000033378601,{"date":489,"close":490},"2024-01-26",2.0199999809265137,{"date":492,"close":493},"2024-02-02",1.8300000429153442,{"date":495,"close":496},"2024-02-09",1.8799999952316284,{"date":498,"close":499},"2024-02-16",1.8200000524520874,{"date":501,"close":502},"2024-02-23",1.6699999570846558,{"date":504,"close":505},"2024-03-01",2.759999990463257,{"date":507,"close":508},"2024-03-08",3.6600000858306885,{"date":510,"close":511},"2024-03-15",3.1600000858306885,{"date":513,"close":514},"2024-03-22",3.549999952316284,{"date":516,"close":517},"2024-03-28",3.9100000858306885,{"date":519,"close":520},"2024-04-05",3.5450000762939453,{"date":522,"close":523},"2024-04-12",3.25,{"date":525,"close":526},"2024-04-19",3.0999999046325684,{"date":528,"close":529},"2024-04-26",3.5899999141693115,{"date":531,"close":532},"2024-05-03",3.9000000953674316,{"date":534,"close":535},"2024-05-10",4.130000114440918,{"date":537,"close":538},"2024-05-17",4.170000076293945,{"date":540,"close":541},"2024-05-24",4.139999866485596,{"date":543,"close":544},"2024-05-31",4.309999942779541,{"date":546,"close":547},"2024-06-07",3.5799999237060547,{"date":549,"close":550},"2024-06-14",3.2200000286102295,{"date":552,"close":553},"2024-06-21",3.0799999237060547,{"date":555,"close":556},"2024-06-28",3.190000057220459,{"date":558,"close":559},"2024-07-05",3.299999952316284,{"date":561,"close":562},"2024-07-12",3.5299999713897705,{"date":564,"close":565},"2024-07-19",3.5199999809265137,{"date":567,"close":568},"2024-07-26",3.450000047683716,{"date":570,"close":571},"2024-08-02",3.309999942779541,{"date":573,"close":574},"2024-08-09",2.450000047683716,{"date":576,"close":577},"2024-08-16",2.640000104904175,{"date":579,"close":580},"2024-08-23",2.7200000286102295,{"date":582,"close":577},"2024-08-30",{"date":584,"close":585},"2024-09-06",2.2799999713897705,{"date":587,"close":588},"2024-09-13",2.690000057220459,{"date":590,"close":591},"2024-09-20",3.240000009536743,{"date":593,"close":523},"2024-09-27",{"date":595,"close":596},"2024-10-04",3.2300000190734863,{"date":598,"close":599},"2024-10-11",3.380000114440918,{"date":601,"close":602},"2024-10-18",3.049999952316284,{"date":604,"close":262},"2024-10-25",{"date":606,"close":607},"2024-11-01",2.990000009536743,{"date":609,"close":610},"2024-11-08",3.759999990463257,{"date":612,"close":613},"2024-11-15",3.990000009536743,{"date":615,"close":616},"2024-11-22",4.739999771118164,{"date":618,"close":619},"2024-11-29",5.880000114440918,{"date":621,"close":622},"2024-12-06",6.440000057220459,{"date":624,"close":625},"2024-12-13",8.789999961853027,{"date":627,"close":628},"2024-12-20",9.390000343322754,{"date":630,"close":631},"2024-12-27",10.859999656677246,{"date":633,"close":634},"2025-01-03",9.5,{"date":636,"close":637},"2025-01-10",8.729999542236328,{"date":639,"close":640},"2025-01-17",9.520000457763672,{"date":642,"close":643},"2025-01-24",9.470000267028809,{"date":645,"close":646},"2025-01-31",9.539999961853027,{"date":648,"close":649},"2025-02-07",8.369999885559082,{"date":651,"close":652},"2025-02-14",7.989999771118164,{"date":654,"close":655},"2025-02-21",6.460000038146973,{"date":657,"close":658},"2025-02-28",6.820000171661377,{"date":660,"close":661},"2025-03-07",5.400000095367432,{"date":663,"close":664},"2025-03-14",5.610000133514404,{"date":666,"close":667},"2025-03-21",6.230000019073486,{"date":669,"close":670},"2025-03-28",5.619999885559082,{"date":672,"close":673},"2025-04-04",5.289999961853027,{"date":675,"close":676},"2025-04-11",4.985000133514404,{"date":678,"close":679},"2025-04-17",5.380000114440918,{"date":681,"close":667},"2025-04-25",{"date":683,"close":684},"2025-05-02",6.170000076293945,{"date":686,"close":687},"2025-05-09",5.050000190734863,{"date":689,"close":690},"2025-05-16",5.480000019073486,{"date":692,"close":693},"2025-05-23",5.210000038146973,{"date":695,"close":696},"2025-05-30",5.650000095367432,{"date":698,"close":699},"2025-06-06",5.710000038146973,{"date":701,"close":702},"2025-06-13",4.960000038146973,{"date":704,"close":705},"2025-06-20",5.090000152587891,{"date":707,"close":708},"2025-06-27",4.889999866485596,{"date":710,"close":711},"2025-07-03",5.309999942779541,{"date":713,"close":673},"2025-07-11",{"date":715,"close":716},"2025-07-15",5.099999904632568,{"date":718,"close":719},"2025-07-16",5.21999979019165,{"date":721,"close":722},"2025-07-17",5.639999866485596,{"date":724,"close":725},"2025-07-18",5.820000171661377,{"date":727,"close":728},"2025-07-21",5.909999847412109,{"date":730,"close":731},"2025-07-22",6.429999828338623,{"date":733,"close":734},"2025-07-23",6.389999866485596,{"date":736,"close":737},"2025-07-24",6.079999923706055,{"date":739,"close":740},"2025-07-25",5.760000228881836,{"date":742,"close":696},"2025-07-28",{"date":744,"close":745},"2025-07-29",5.510000228881836,{"date":747,"close":748},"2025-07-30",5.349999904632568,{"date":750,"close":751},"2025-07-31",5.260000228881836,{"date":753,"close":754},"2025-08-01",5.239999771118164,{"date":756,"close":757},"2025-08-04",5.769999980926514,{"date":759,"close":699},"2025-08-05",{"date":761,"close":762},"2025-08-06",5.75,{"date":764,"close":745},"2025-08-07",{"date":766,"close":767},"2025-08-08",6.400000095367432,{"date":769,"close":770},"2025-08-11",6.559999942779541,{"date":772,"close":773},"2025-08-12",7.650000095367432,{"date":775,"close":776},"2025-08-13",7.800000190734863,{"date":778,"close":779},"2025-08-14",7.869999885559082,{"date":781,"close":782},"2025-08-15",7.730000019073486,{"date":784,"close":785},"2025-08-18",8.039999961853027,{"date":787,"close":788},"2025-08-19",7.880000114440918,{"date":790,"close":791},"2025-08-20",8.119999885559082,{"date":793,"close":794},"2025-08-21",7.619999885559082,{"date":796,"close":797},"2025-08-22",7.610000133514404,{"date":799,"close":800},"2025-08-25",7.269999980926514,{"date":802,"close":803},"2025-08-26",7.559999942779541,{"date":805,"close":806},"2025-08-27",7.630000114440918,{"date":808,"close":776},"2025-08-28",{"date":810,"close":806},"2025-08-29",{"date":812,"close":773},"2025-09-02",{"date":814,"close":815},"2025-09-03",8.279999732971191,{"date":817,"close":818},"2025-09-04",8.680000305175781,{"date":820,"close":821},"2025-09-05",8.670000076293945,{"date":823,"close":824},"2025-09-08",8.229999542236328,{"date":826,"close":827},"2025-09-09",8.300000190734863,{"date":829,"close":830},"2025-09-10",8.880000114440918,{"date":832,"close":833},"2025-09-11",9.399999618530273,{"date":835,"close":836},"2025-09-12",9.4399995803833,{"date":838,"close":839},"2025-09-15",10,{"date":841,"close":842},"2025-09-16",10.069999694824219,{"date":844,"close":845},"2025-09-17",10.449999809265137,{"date":847,"close":848},"2025-09-18",10.710000038146973,{"date":850,"close":851},"2025-09-19",10.890000343322754,{"date":853,"close":854},"2025-09-22",10.739999771118164,{"date":856,"close":857},"2025-09-23",10.529999732971191,{"date":859,"close":860},"2025-09-24",10.09000015258789,{"date":862,"close":860},"2025-09-25",{"date":864,"close":865},"2025-09-26",10.369999885559082,{"date":867,"close":854},"2025-09-29",{"date":869,"close":870},"2025-09-30",10.630000114440918,{"date":872,"close":873},"2025-10-01",10.640000343322754,{"date":875,"close":876},"2025-10-02",11.170000076293945,{"date":878,"close":879},"2025-10-03",10.989999771118164,{"date":881,"close":882},"2025-10-06",10.1850004196167,{"date":884,"close":175},"2025-10-07",{"date":886,"close":887},"2025-10-08",10.489999771118164,{"date":889,"close":890},"2025-10-09",10.220000267028809,{"date":892,"close":893},"2025-10-10",9.449999809265137,{"date":895,"close":896},"2025-10-13",10.180000305175781,{"date":898,"close":899},"2025-10-14",10.319999694824219,{"date":901,"close":857},"2025-10-15",{"date":903,"close":904},"2025-10-16",10.395000457763672,{"date":906,"close":907},"2025-10-17",10.260000228881836,{"date":909,"close":910},"2025-10-20",11.710000038146973,{"date":912,"close":913},"2025-10-21",12.149999618530273,{"date":915,"close":916},"2025-10-22",11.78499984741211,{"date":918,"close":919},"2025-10-23",12.050000190734863,{"date":921,"close":922},"2025-10-24",12.09000015258789,{"date":924,"close":925},"2025-10-27",12.319999694824219,{"date":927,"close":928},"2025-10-28",12.609999656677246,{"date":930,"close":931},"2025-10-29",12.289999961853027,{"date":933,"close":934},"2025-10-30",12.180000305175781,{"date":936,"close":937},"2025-10-31",12.210000038146973,{"date":939,"close":940},"2025-11-03",11.90999984741211,{"date":942,"close":943},"2025-11-04",11.1899995803833,{"date":945,"close":946},"2025-11-05",11.479999542236328,{"date":948,"close":949},"2025-11-06",10.819999694824219,{"date":951,"close":879},"2025-11-07",{"date":953,"close":954},"2025-11-10",11.210000038146973,{"date":956,"close":957},"2025-11-11",15.479999542236328,{"date":959,"close":960},"2025-11-12",14.770000457763672,{"date":962,"close":963},"2025-11-13",14.279999732971191,{"date":965,"close":966},"2025-11-14",13.850000381469727,{"date":968,"close":969},"2025-11-17",14.180000305175781,{"date":971,"close":972},"2025-11-18",13.65999984741211,{"date":974,"close":975},"2025-11-19",13.210000038146973,{"date":977,"close":978},"2025-11-20",13.069999694824219,{"date":980,"close":981},"2025-11-21",13.520000457763672,{"date":983,"close":984},"2025-11-24",13.399999618530273,{"date":986,"close":987},"2025-11-25",14.479999542236328,{"date":989,"close":990},"2025-11-26",14.489999771118164,{"date":992,"close":987},"2025-11-28",{"date":994,"close":995},"2025-12-01",14.130000114440918,{"date":997,"close":998},"2025-12-02",14.100000381469727,{"date":1000,"close":1001},"2025-12-03",14.15999984741211,{"date":1003,"close":1004},"2025-12-04",14.210000038146973,{"date":1006,"close":1007},"2025-12-05",13.979999542236328,{"date":1009,"close":1010},"2025-12-08",14.039999961853027,{"date":1012,"close":1004},"2025-12-09",{"date":1014,"close":1015},"2025-12-10",14.649999618530273,{"date":1017,"close":1018},"2025-12-11",14.260000228881836,{"date":1020,"close":1021},"2025-12-12",14.34000015258789,{"date":1023,"close":1010},"2025-12-15",{"date":1025,"close":1026},"2025-12-16",14.5600004196167,{"date":1028,"close":1029},"2025-12-17",14.710000038146973,{"date":1031,"close":1032},"2025-12-18",15.710000038146973,{"date":1034,"close":1035},"2025-12-19",15.524999618530273,{"date":1037,"close":1038},"2025-12-22",15.739999771118164,{"date":1040,"close":1041},"2025-12-23",15.5600004196167,{"date":1043,"close":1044},"2025-12-24",16.235000610351562,{"date":1046,"close":1047},"2025-12-26",16.209999084472656,{"date":1049,"close":1050},"2025-12-29",16.360000610351562,{"date":1052,"close":1053},"2025-12-30",16.079999923706055,{"date":1055,"close":1056},"2025-12-31",15.779999732971191,{"date":1058,"close":1059},"2026-01-02",15.800000190734863,{"date":1061,"close":1062},"2026-01-05",15.670000076293945,{"date":1064,"close":1065},"2026-01-06",16.3700008392334,{"date":1067,"close":1068},"2026-01-07",16.450000762939453,{"date":1070,"close":1071},"2026-01-08",16.329999923706055,{"date":1073,"close":1068},"2026-01-09",{"date":1075,"close":1076},"2026-01-12",16.709999084472656,{"date":1078,"close":1079},"2026-01-13",16.899999618530273,{"date":1081,"close":1082},"2026-01-14",16.600000381469727,{"date":1084,"close":1085},"2026-01-15",16.31999969482422,{"date":1087,"close":1088},"2026-01-16",16.59000015258789,{"date":1090,"close":1091},"2026-01-20",15.989999771118164,{"date":1093,"close":1094},"2026-01-21",16.579999923706055,{"date":1096,"close":1097},"2026-01-22",16.239999771118164,{"date":1099,"close":1100},"2026-01-23",15.220000267028809,{"date":1102,"close":1103},"2026-01-26",15.880000114440918,{"date":1105,"close":1106},"2026-01-27",16.09000015258789,{"date":1108,"close":1109},"2026-01-28",15.289999961853027,{"date":1111,"close":1112},"2026-01-29",15.4399995803833,{"date":1114,"close":1115},"2026-01-30",14.670000076293945,{"date":1117,"close":1029},"2026-02-02",{"date":1119,"close":990},"2026-02-03",{"date":1121,"close":1122},"2026-02-04",13.640000343322754,{"date":1124,"close":1125},"2026-02-05",12.569999694824219,{"date":1127,"close":1128},"2026-02-06",13.09000015258789,{"date":1130,"close":1131},"2026-02-09",12.899999618530273,{"date":1133,"close":172},"2026-02-10",{"date":1135,"close":1136},"2026-02-11",11.829999923706055,{"date":1138,"close":1139},"2026-02-12",10.75,{"date":1141,"close":1142},"2026-02-13",11.449999809265137,{"date":1144,"close":1145},"2026-02-17",10.899999618530273,{"date":1147,"close":1148},"2026-02-18",11.420000076293945,{"date":1150,"close":1151},"2026-02-19",11.15999984741211,{"date":1153,"close":1154},"2026-02-20",11.109999656677246,{"date":1156,"close":1157},"2026-02-23",10.970000267028809,{"date":1159,"close":181},"2026-02-24",{"date":1161,"close":1162},"2026-02-25",12.020000457763672,{"date":1164,"close":152},"2026-02-26",{"date":1166,"close":1167},"2026-02-27",12.260000228881836,{"date":1169,"close":1170},"2026-03-02",11.869999885559082,{"date":1172,"close":1173},"2026-03-03",11.630000114440918,{"date":1175,"close":1176},"2026-03-04",12.130000114440918,{"date":1178,"close":1179},"2026-03-05",11.369999885559082,{"date":1181,"close":1182},"2026-03-06",11.3100004196167,{"date":1184,"close":1185},"2026-03-09",10.869999885559082,{"date":1187,"close":1188},"2026-03-10",10.649999618530273,{"date":1190,"close":1191},"2026-03-11",10.039999961853027,{"date":1193,"close":1194},"2026-03-12",9.970000267028809,{"date":1196,"close":1197},"2026-03-13",9.5600004196167,{"date":1199,"close":1200},"2026-03-16",9.789999961853027,{"date":1202,"close":1203},"2026-03-17",9.9399995803833,{"date":1205,"close":836},"2026-03-18",{"date":1207,"close":1208},"2026-03-19",9.220000267028809,{"date":1210,"close":1211},"2026-03-20",8.640000343322754,{"date":1213,"close":1214},"2026-03-23",9.329999923706055,{"date":1216,"close":1217},"2026-03-24",8.850000381469727,{"date":1219,"close":1220},"2026-03-25",9.149999618530273,{"date":1222,"close":1223},"2026-03-26",9,{"date":1225,"close":196},"2026-03-27",{"date":1227,"close":791},"2026-03-30",{"date":1229,"close":1230},"2026-03-31",9.079999923706055,{"date":1232,"close":1233},"2026-04-01",9.279999732971191,{"date":1235,"close":1236},"2026-04-02",9.119999885559082,{"date":1238,"close":833},"2026-04-06",{"date":1240,"close":1208},"2026-04-07",{"date":1242,"close":1243},"2026-04-08",10.15999984741211,{"date":1245,"close":1246},"2026-04-09",9.6899995803833,{"date":1248,"close":1246},"2026-04-10",{"date":1250,"close":1251},"2026-04-13",10.359999656677246,{"date":1253,"close":1254},"2026-04-14",10.569999694824219,{"date":1256,"close":1257},"2026-04-15",10.5,{"date":1259,"close":1260},"2026-04-16",11.329999923706055,{"date":1262,"close":1263},"2026-04-17",12.079999923706055,{"date":1265,"close":1136},"2026-04-20",{"date":1267,"close":181},"2026-04-21",{"date":1269,"close":1270},"2026-04-22",12.239999771118164,{"date":1272,"close":1273},"2026-04-23",12.539999961853027,{"date":1275,"close":1276},"2026-04-24",12.279999732971191,{"date":1278,"close":1279},"2026-04-27",11.65999984741211,{"date":1281,"close":1282},"2026-04-28",11.779999732971191,{"date":1284,"close":1285},"2026-04-29",11.770000457763672,{"date":1287,"close":1288},"2026-04-30",11.890000343322754,{"date":84,"close":1285},{"date":1291,"close":1292},"2026-05-04",12.850000381469727,{"date":1294,"close":1295},"2026-05-05",12.720000267028809,{"date":1297,"close":1298},"2026-05-06",13,{"date":1300,"close":1301},"2026-05-07",12.399999618530273,{"date":1303,"close":907},"2026-05-08",{"date":1305,"close":1194},"2026-05-11",{"date":1307,"close":1308},"2026-05-12",9.350000381469727,{"date":1310,"close":1311},"2026-05-13",9.40999984741211,{"date":1313,"close":1308},"2026-05-14",{"date":1315,"close":1316},"2026-05-15",9.0600004196167,{"date":1318,"close":1319},"2026-05-18",9.460000038146973,{"date":1321,"close":1322},"2026-05-19",8.970000267028809,{"date":1324,"close":836},"2026-05-20",{"date":1326,"close":1327},"2026-05-21",9.270000457763672,{"date":1329,"close":1330},"2026-05-22",9.199999809265137,{"date":1332,"close":634},"2026-05-26",{"date":1334,"close":1335},"2026-05-27",9.619999885559082,{"date":1337,"close":1338},"2026-05-28",9.8100004196167,{"date":1340,"close":1341},"2026-05-29",9.640000343322754,{"date":1343,"close":1344},"2026-06-01",9.699999809265137,{"date":1346,"close":1200},"2026-06-02",{"date":1348,"close":1236},"2026-06-03",{"date":1350,"close":1230},"2026-06-04",{"date":1352,"close":1353},"2026-06-05",8.869999885559082,{"date":1355,"close":1330},"2026-06-08",{"date":1357,"close":646},"2026-06-09",{"date":1359,"close":1236},"2026-06-10",{"date":1361,"close":1362},"2026-06-11",9.84000015258789,{"date":1364,"close":1365},"2026-06-12",10.279999732971191,{"date":1367,"close":1368},"2026-06-15",11.069999694824219,{"date":1370,"close":1182},"2026-06-16",{"date":1372,"close":1373},"2026-06-17",11.390000343322754,{"date":1375,"close":1376},"2026-06-18",12.449999809265137,{"date":1378,"close":126},"2026-06-22",{"date":1380,"close":937},"2026-06-23",{"date":1382,"close":144},"2026-06-24",{"date":1384,"close":1385},"2026-06-25",12.430000305175781,{"date":1387,"close":1388},"2026-06-26",12.15999984741211,{"date":1390,"close":937},"2026-06-29",{"date":44,"close":1392},11.789999961853027,{"date":1394,"close":1395},"2026-07-01",12.199999809265137,{"date":1397,"close":1398},"2026-07-02",11.579999923706055,{"date":1400,"close":1401},"2026-07-06",11.460000038146973,{"date":1403,"close":1404},"2026-07-07",10.930000305175781,{"date":1406,"close":1407},"2026-07-08",10.470000267028809,{"date":1409,"close":1410},"2026-07-09",10.550000190734863,{"date":1412,"close":1413},"2026-07-10",10.600000381469727,{"date":1415,"close":1416},"2026-07-13",10.680000305175781,{"date":1418,"close":1419},"2026-07-14",10.880000114440918,{"date":1421,"close":1422},"2026-07-15",11.260000228881836,{"date":82,"close":1424},11.399999618530273,{"count":83,"fetchedAt":1426,"source":77},"2026-07-17T21:05:29.172Z",1784322329086]