[{"data":1,"prerenderedAt":1460},["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-STKS":25,"$fwE_GPmiWGsjRCWk-oJLClVD5Unj-tTZ2fanoy2Q2he0":26,"ticker-mcap-STKS":197,"ticker-profile-STKS":207,"ticker-earnings-STKS":221,"ticker-congress-STKS":225},{"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":193},{"identity":28,"transactions":33,"sectorSlug":173,"relatedTickers":174},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1399520","ONE Group Hospitality, Inc.","Retail Trade","STKS",[34,47,53,59,65,71,78,82,93,97,103,110,123,130,137,143,150,153,157,161,165,169],{"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},"2026-07-02T00:38:35.000Z","0001749345-26-000006-0","Olinger Haydee","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1749345\u002F000174934526000006\u002F0001749345-26-000006-index.htm",15547,143822,"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":41,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-02T00:36:17.000Z","0001882102-26-000008-0","Lintonsmith Susan","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1882102\u002F000188210226000008\u002F0001882102-26-000008-index.htm",134082,{"cik":29,"filedAt":54,"filingId":55,"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":56,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":57,"shares":41,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-02T00:34:13.000Z","0001401800-26-000006-0","Serruya Michael","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1401800\u002F000140180026000006\u002F0001401800-26-000006-index.htm",337843,{"cik":29,"filedAt":60,"filingId":61,"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":62,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":63,"shares":41,"sharesOwnedAfter":64,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-02T00:31:37.000Z","0001595628-26-000006-0","Angelis Dimitrios","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1595628\u002F000159562826000006\u002F0001595628-26-000006-index.htm",206908,{"cik":29,"filedAt":66,"filingId":67,"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":68,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":69,"shares":41,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-02T00:29:08.000Z","0001256739-26-000006-0","BULLIS EUGENE M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1399520\u002F000125673926000006\u002F0001256739-26-000006-index.htm",275337,{"cik":29,"filedAt":72,"filingId":73,"formType":74,"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":75,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":76,"shares":41,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-02T00:00:00.000Z","0001493152-26-031909-0","4","CHAMBERS JAMES P.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1778860\u002F000149315226031909\u002F0001493152-26-031909-index.htm",97078,{"cik":29,"filedAt":72,"filingId":79,"formType":74,"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":80,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":81,"shares":41,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001493152-26-031914-0","ROSS SCOTT I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1676388\u002F000149315226031914\u002F0001493152-26-031914-index.htm",{"cik":29,"filedAt":83,"filingId":84,"formType":74,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":86,"ownershipType":39,"pricePerShare":87,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":43,"transactionDate":92,"intentLabel":45,"signalQuality":46},"2026-05-01T00:00:00.000Z","0002086718-26-000006-0","Thaung Nicole","Chief Financial Officer",1.92,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2086718\u002F000208671826000006\u002F0002086718-26-000006-index.htm",46059,184875,88433.28,"2026-04-29",{"cik":29,"filedAt":83,"filingId":94,"formType":74,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":86,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":88,"shares":95,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":43,"transactionDate":92,"intentLabel":45,"signalQuality":46},"0002086718-26-000006-1",17521,202396,{"cik":29,"filedAt":83,"filingId":98,"formType":74,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":43,"transactionDate":92,"intentLabel":45,"signalQuality":46},"0001581001-26-000006-0","Segal Jonathan","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1581001\u002F000158100126000006\u002F0001581001-26-000006-index.htm",4314,3261400,{"cik":29,"filedAt":83,"filingId":104,"formType":74,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":106,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":43,"transactionDate":92,"intentLabel":45,"signalQuality":46},"0001203939-26-000006-0","HILARIO EMANUEL N","PRESIDENT AND CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1203939\u002F000120393926000006\u002F0001203939-26-000006-index.htm",11505,2013429,{"cik":29,"filedAt":111,"filingId":112,"formType":74,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":113,"ownerTitle":114,"ownershipType":39,"pricePerShare":115,"rawFilingUrl":116,"shares":117,"sharesOwnedAfter":118,"totalValue":119,"transactionCode":120,"transactionDate":121,"intentLabel":122,"signalQuality":46},"2026-04-15T00:00:00.000Z","0001543502-26-000004-0","Hing Christi","CHIEF ACCOUNTING OFFICER",1.94,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1543502\u002F000154350226000004\u002F0001543502-26-000004-index.htm",5590,101352,10844.6,"F","2026-04-15","Tax withholding",{"cik":29,"filedAt":111,"filingId":124,"formType":74,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":38,"ownershipType":39,"pricePerShare":125,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":120,"transactionDate":121,"intentLabel":122,"signalQuality":46},"0001581001-26-000004-0",1.98,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1581001\u002F000158100126000004\u002F0001581001-26-000004-index.htm",11262,3257086,22298.76,{"cik":29,"filedAt":111,"filingId":131,"formType":74,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":86,"ownershipType":39,"pricePerShare":132,"rawFilingUrl":133,"shares":134,"sharesOwnedAfter":135,"totalValue":136,"transactionCode":120,"transactionDate":121,"intentLabel":122,"signalQuality":46},"0002086718-26-000004-0",2,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2086718\u002F000208671826000004\u002F0002086718-26-000004-index.htm",3203,138816,6406,{"cik":29,"filedAt":111,"filingId":138,"formType":74,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":106,"ownershipType":39,"pricePerShare":125,"rawFilingUrl":139,"shares":140,"sharesOwnedAfter":141,"totalValue":142,"transactionCode":120,"transactionDate":121,"intentLabel":122,"signalQuality":46},"0001203939-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1203939\u002F000120393926000004\u002F0001203939-26-000004-index.htm",28599,2001924,56626.02,{"cik":29,"filedAt":144,"filingId":145,"formType":74,"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":75,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":146,"shares":147,"sharesOwnedAfter":148,"totalValue":4,"transactionCode":43,"transactionDate":149,"intentLabel":45,"signalQuality":46},"2026-04-02T00:00:00.000Z","0001493152-26-014988-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1778860\u002F000149315226014988\u002F0001493152-26-014988-index.htm",17556,81531,"2026-03-31",{"cik":29,"filedAt":144,"filingId":151,"formType":74,"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":80,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":152,"shares":147,"sharesOwnedAfter":148,"totalValue":4,"transactionCode":43,"transactionDate":149,"intentLabel":45,"signalQuality":46},"0001493152-26-014987-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1676388\u002F000149315226014987\u002F0001493152-26-014987-index.htm",{"cik":29,"filedAt":144,"filingId":154,"formType":74,"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":68,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":155,"shares":147,"sharesOwnedAfter":156,"totalValue":4,"transactionCode":43,"transactionDate":149,"intentLabel":45,"signalQuality":46},"0001256739-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1256739\u002F000125673926000004\u002F0001256739-26-000004-index.htm",259790,{"cik":29,"filedAt":144,"filingId":158,"formType":74,"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":159,"shares":147,"sharesOwnedAfter":160,"totalValue":4,"transactionCode":43,"transactionDate":149,"intentLabel":45,"signalQuality":46},"0001882102-26-000006-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1882102\u002F000188210226000006\u002F0001882102-26-000006-index.htm",118535,{"cik":29,"filedAt":144,"filingId":162,"formType":74,"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":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":163,"shares":147,"sharesOwnedAfter":164,"totalValue":4,"transactionCode":43,"transactionDate":149,"intentLabel":45,"signalQuality":46},"0001595628-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1595628\u002F000159562826000004\u002F0001595628-26-000004-index.htm",191361,{"cik":29,"filedAt":144,"filingId":166,"formType":74,"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":56,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":167,"shares":147,"sharesOwnedAfter":168,"totalValue":4,"transactionCode":43,"transactionDate":149,"intentLabel":45,"signalQuality":46},"0001401800-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1401800\u002F000140180026000004\u002F0001401800-26-000004-index.htm",322296,{"cik":29,"filedAt":144,"filingId":170,"formType":74,"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":171,"shares":147,"sharesOwnedAfter":172,"totalValue":4,"transactionCode":43,"transactionDate":149,"intentLabel":45,"signalQuality":46},"0001749345-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1749345\u002F000174934526000004\u002F0001749345-26-000004-index.htm",128275,"retail-trade",[175,178,181,184,187,190],{"ticker":176,"issuerName":177},"CVNA","CARVANA CO.",{"ticker":179,"issuerName":180},"W","Wayfair Inc.",{"ticker":182,"issuerName":183},"KSS","KOHLS Corp",{"ticker":185,"issuerName":186},"BROS","Dutch Bros Inc.",{"ticker":188,"issuerName":189},"AMZN","AMAZON COM INC",{"ticker":191,"issuerName":192},"WSM","WILLIAMS SONOMA INC",{"count":194,"fetchedAt":195,"source":196},22,"2026-07-28T05:12:15.650Z","sqlite",{"data":198,"meta":204},{"value":199,"quality":200,"closeDate":201,"ageDays":202,"sharesAsOf":203},57131383.00387621,"fresh","2026-07-24",4,"2026-04-30",{"count":205,"fetchedAt":206,"source":196},1,"2026-07-28T05:12:15.652Z",{"data":208,"meta":220},{"ticker":32,"ceo":209,"industry":210,"fullTimeEmployees":211,"ipoDate":212,"country":213,"state":214,"city":215,"website":216,"exchangeShort":25,"marketCap":25,"beta":217,"range52w":218,"fetchedAt":219},"Emanuel N. Hilario","Restaurants",10800,"2014-06-27","US","CO","Denver","https:\u002F\u002Ftogrp.com",1.345,"1.65-5.26","2026-07-02T01:00:51.448Z",{"count":205,"fetchedAt":206,"source":196},{"data":222,"meta":224},{"ticker":32,"points":223},[],{"count":205,"fetchedAt":206,"source":196},{"data":226,"meta":1458},{"congressTrades":227,"insiderTrades":228,"priceHistory":251,"ticker":32},[],[229,230,231,232,233,234,235,236,237,238,239,240,241,242,243,244,245,246,247,248,249,250],{"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":41,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":54,"filingId":55,"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":56,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":57,"shares":41,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":60,"filingId":61,"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":62,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":63,"shares":41,"sharesOwnedAfter":64,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":66,"filingId":67,"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":68,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":69,"shares":41,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":72,"filingId":73,"formType":74,"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":75,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":76,"shares":41,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":72,"filingId":79,"formType":74,"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":80,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":81,"shares":41,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":83,"filingId":84,"formType":74,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":86,"ownershipType":39,"pricePerShare":87,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":43,"transactionDate":92},{"cik":29,"filedAt":83,"filingId":94,"formType":74,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":86,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":88,"shares":95,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":43,"transactionDate":92},{"cik":29,"filedAt":83,"filingId":98,"formType":74,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":43,"transactionDate":92},{"cik":29,"filedAt":83,"filingId":104,"formType":74,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":106,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":43,"transactionDate":92},{"cik":29,"filedAt":111,"filingId":112,"formType":74,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":113,"ownerTitle":114,"ownershipType":39,"pricePerShare":115,"rawFilingUrl":116,"shares":117,"sharesOwnedAfter":118,"totalValue":119,"transactionCode":120,"transactionDate":121},{"cik":29,"filedAt":111,"filingId":124,"formType":74,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":38,"ownershipType":39,"pricePerShare":125,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":120,"transactionDate":121},{"cik":29,"filedAt":111,"filingId":131,"formType":74,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":86,"ownershipType":39,"pricePerShare":132,"rawFilingUrl":133,"shares":134,"sharesOwnedAfter":135,"totalValue":136,"transactionCode":120,"transactionDate":121},{"cik":29,"filedAt":111,"filingId":138,"formType":74,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":106,"ownershipType":39,"pricePerShare":125,"rawFilingUrl":139,"shares":140,"sharesOwnedAfter":141,"totalValue":142,"transactionCode":120,"transactionDate":121},{"cik":29,"filedAt":144,"filingId":145,"formType":74,"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":75,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":146,"shares":147,"sharesOwnedAfter":148,"totalValue":4,"transactionCode":43,"transactionDate":149},{"cik":29,"filedAt":144,"filingId":151,"formType":74,"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":80,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":152,"shares":147,"sharesOwnedAfter":148,"totalValue":4,"transactionCode":43,"transactionDate":149},{"cik":29,"filedAt":144,"filingId":154,"formType":74,"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":68,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":155,"shares":147,"sharesOwnedAfter":156,"totalValue":4,"transactionCode":43,"transactionDate":149},{"cik":29,"filedAt":144,"filingId":158,"formType":74,"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":159,"shares":147,"sharesOwnedAfter":160,"totalValue":4,"transactionCode":43,"transactionDate":149},{"cik":29,"filedAt":144,"filingId":162,"formType":74,"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":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":163,"shares":147,"sharesOwnedAfter":164,"totalValue":4,"transactionCode":43,"transactionDate":149},{"cik":29,"filedAt":144,"filingId":166,"formType":74,"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":56,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":167,"shares":147,"sharesOwnedAfter":168,"totalValue":4,"transactionCode":43,"transactionDate":149},{"cik":29,"filedAt":144,"filingId":170,"formType":74,"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":171,"shares":147,"sharesOwnedAfter":172,"totalValue":4,"transactionCode":43,"transactionDate":149},[252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,461,464,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,534,537,540,543,545,548,551,554,557,560,562,564,567,570,573,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,640,643,646,649,652,655,658,660,663,666,669,672,675,678,681,684,686,689,692,695,698,701,704,707,710,713,716,719,722,724,727,730,732,734,737,740,743,745,748,751,754,757,760,762,765,768,771,774,777,780,783,786,788,791,794,797,800,803,806,809,812,814,817,820,822,825,828,831,833,836,839,842,844,846,849,852,855,857,860,863,865,868,870,872,874,877,880,883,885,887,890,893,896,898,901,903,906,908,911,913,915,918,920,923,926,929,931,933,935,937,940,942,944,947,950,953,956,959,961,964,967,970,973,976,979,981,984,987,990,993,996,999,1001,1004,1006,1009,1011,1014,1017,1019,1021,1024,1026,1029,1031,1033,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1070,1073,1076,1078,1081,1083,1085,1088,1091,1093,1095,1098,1101,1103,1105,1107,1109,1111,1113,1115,1117,1119,1122,1124,1126,1128,1130,1133,1135,1138,1140,1143,1145,1148,1150,1153,1156,1159,1161,1164,1167,1170,1172,1175,1178,1181,1184,1187,1190,1192,1194,1197,1200,1203,1205,1208,1210,1213,1216,1218,1221,1224,1226,1229,1232,1234,1236,1238,1240,1242,1244,1246,1249,1251,1253,1255,1257,1260,1262,1264,1267,1269,1272,1275,1277,1280,1282,1285,1287,1289,1291,1293,1294,1297,1299,1302,1304,1306,1309,1311,1314,1316,1317,1319,1321,1323,1325,1327,1329,1331,1333,1335,1337,1339,1341,1343,1345,1347,1349,1351,1353,1355,1358,1360,1362,1365,1367,1369,1371,1373,1375,1377,1379,1382,1384,1386,1388,1391,1393,1395,1397,1399,1401,1403,1405,1407,1409,1411,1413,1415,1417,1419,1421,1423,1424,1426,1428,1430,1432,1434,1436,1438,1440,1442,1444,1446,1449,1451,1453,1455,1457],{"date":253,"close":254},"2021-07-30",9.149999618530273,{"date":256,"close":257},"2021-08-06",9.470000267028809,{"date":259,"close":260},"2021-08-13",11,{"date":262,"close":263},"2021-08-20",10.4399995803833,{"date":265,"close":266},"2021-08-27",11.289999961853027,{"date":268,"close":269},"2021-09-03",11.010000228881836,{"date":271,"close":272},"2021-09-10",10.15999984741211,{"date":274,"close":275},"2021-09-17",10.369999885559082,{"date":277,"close":278},"2021-09-24",11.079999923706055,{"date":280,"close":281},"2021-10-01",11.300000190734863,{"date":283,"close":284},"2021-10-08",11.710000038146973,{"date":286,"close":287},"2021-10-15",13.739999771118164,{"date":289,"close":290},"2021-10-22",12.140000343322754,{"date":292,"close":293},"2021-10-29",13.220000267028809,{"date":295,"close":296},"2021-11-05",15.520000457763672,{"date":298,"close":299},"2021-11-12",16.1299991607666,{"date":301,"close":302},"2021-11-19",14.479999542236328,{"date":304,"close":305},"2021-11-26",13.770000457763672,{"date":307,"close":308},"2021-12-03",12.369999885559082,{"date":310,"close":311},"2021-12-10",13.350000381469727,{"date":313,"close":314},"2021-12-17",11.930000305175781,{"date":316,"close":317},"2021-12-23",12.8100004196167,{"date":319,"close":320},"2021-12-31",12.609999656677246,{"date":322,"close":323},"2022-01-07",12.600000381469727,{"date":325,"close":326},"2022-01-14",12.680000305175781,{"date":328,"close":329},"2022-01-21",11.84000015258789,{"date":331,"close":332},"2022-01-28",12.0600004196167,{"date":334,"close":335},"2022-02-04",12.279999732971191,{"date":337,"close":338},"2022-02-11",12.420000076293945,{"date":340,"close":341},"2022-02-18",12.359999656677246,{"date":343,"close":344},"2022-02-25",11.859999656677246,{"date":346,"close":347},"2022-03-04",11.149999618530273,{"date":349,"close":350},"2022-03-11",9.979999542236328,{"date":352,"close":353},"2022-03-18",11.390000343322754,{"date":355,"close":356},"2022-03-25",10.399999618530273,{"date":358,"close":359},"2022-04-01",10.529999732971191,{"date":361,"close":362},"2022-04-08",10.220000267028809,{"date":364,"close":365},"2022-04-14",10.279999732971191,{"date":367,"close":368},"2022-04-22",9.760000228881836,{"date":370,"close":371},"2022-04-29",9.3100004196167,{"date":373,"close":374},"2022-05-06",9.430000305175781,{"date":376,"close":377},"2022-05-13",8.829999923706055,{"date":379,"close":380},"2022-05-20",8.449999809265137,{"date":382,"close":383},"2022-05-27",9.34000015258789,{"date":385,"close":386},"2022-06-03",9,{"date":388,"close":389},"2022-06-10",9.050000190734863,{"date":391,"close":392},"2022-06-17",8.050000190734863,{"date":394,"close":395},"2022-06-24",8.029999732971191,{"date":397,"close":398},"2022-07-01",7.630000114440918,{"date":400,"close":401},"2022-07-08",7.639999866485596,{"date":403,"close":404},"2022-07-15",7.599999904632568,{"date":406,"close":407},"2022-07-22",8.020000457763672,{"date":409,"close":410},"2022-07-29",8.390000343322754,{"date":412,"close":413},"2022-08-05",7.869999885559082,{"date":415,"close":416},"2022-08-12",8.420000076293945,{"date":418,"close":419},"2022-08-19",8.699999809265137,{"date":421,"close":422},"2022-08-26",7.880000114440918,{"date":424,"close":425},"2022-09-02",6.949999809265137,{"date":427,"close":428},"2022-09-09",7.46999979019165,{"date":430,"close":431},"2022-09-16",6.96999979019165,{"date":433,"close":434},"2022-09-23",7.03000020980835,{"date":436,"close":437},"2022-09-30",6.639999866485596,{"date":439,"close":440},"2022-10-07",6.619999885559082,{"date":442,"close":443},"2022-10-14",6.730000019073486,{"date":445,"close":446},"2022-10-21",6.630000114440918,{"date":448,"close":449},"2022-10-28",7.610000133514404,{"date":451,"close":452},"2022-11-04",5.730000019073486,{"date":454,"close":455},"2022-11-11",6.349999904632568,{"date":457,"close":458},"2022-11-18",6.690000057220459,{"date":460,"close":446},"2022-11-25",{"date":462,"close":463},"2022-12-02",6.5,{"date":465,"close":458},"2022-12-09",{"date":467,"close":468},"2022-12-16",6.309999942779541,{"date":470,"close":471},"2022-12-23",6.360000133514404,{"date":473,"close":474},"2022-12-30",6.300000190734863,{"date":476,"close":477},"2023-01-06",6.380000114440918,{"date":479,"close":480},"2023-01-13",7.400000095367432,{"date":482,"close":483},"2023-01-20",7.110000133514404,{"date":485,"close":486},"2023-01-27",7.510000228881836,{"date":488,"close":489},"2023-02-03",8.069999694824219,{"date":491,"close":492},"2023-02-10",8.350000381469727,{"date":494,"close":495},"2023-02-17",9.0600004196167,{"date":497,"close":498},"2023-02-24",8.270000457763672,{"date":500,"close":501},"2023-03-03",8.550000190734863,{"date":503,"close":504},"2023-03-10",8.300000190734863,{"date":506,"close":507},"2023-03-17",8,{"date":509,"close":510},"2023-03-24",7.71999979019165,{"date":512,"close":513},"2023-03-31",8.100000381469727,{"date":515,"close":516},"2023-04-06",8.380000114440918,{"date":518,"close":519},"2023-04-14",8.729999542236328,{"date":521,"close":522},"2023-04-21",8.170000076293945,{"date":524,"close":525},"2023-04-28",7.829999923706055,{"date":527,"close":528},"2023-05-05",7.590000152587891,{"date":530,"close":531},"2023-05-12",6.880000114440918,{"date":533,"close":404},"2023-05-19",{"date":535,"close":536},"2023-05-26",7.090000152587891,{"date":538,"close":539},"2023-06-02",7.119999885559082,{"date":541,"close":542},"2023-06-09",7.570000171661377,{"date":544,"close":480},"2023-06-16",{"date":546,"close":547},"2023-06-23",6.920000076293945,{"date":549,"close":550},"2023-06-30",7.320000171661377,{"date":552,"close":553},"2023-07-07",7.300000190734863,{"date":555,"close":556},"2023-07-14",7.230000019073486,{"date":558,"close":559},"2023-07-21",7.21999979019165,{"date":561,"close":556},"2023-07-28",{"date":563,"close":446},"2023-08-04",{"date":565,"close":566},"2023-08-11",6.849999904632568,{"date":568,"close":569},"2023-08-18",6.929999828338623,{"date":571,"close":572},"2023-08-25",6.710000038146973,{"date":574,"close":547},"2023-09-01",{"date":576,"close":577},"2023-09-08",6.739999771118164,{"date":579,"close":580},"2023-09-15",6.460000038146973,{"date":582,"close":583},"2023-09-22",5.590000152587891,{"date":585,"close":586},"2023-09-29",5.5,{"date":588,"close":589},"2023-10-06",5.099999904632568,{"date":591,"close":592},"2023-10-13",4.420000076293945,{"date":594,"close":595},"2023-10-20",4.40500020980835,{"date":597,"close":598},"2023-10-27",4.349999904632568,{"date":600,"close":601},"2023-11-03",4.550000190734863,{"date":603,"close":604},"2023-11-10",4.46999979019165,{"date":606,"close":607},"2023-11-17",4.639999866485596,{"date":609,"close":610},"2023-11-24",4.71999979019165,{"date":612,"close":613},"2023-12-01",5.039999961853027,{"date":615,"close":616},"2023-12-08",4.940000057220459,{"date":618,"close":619},"2023-12-15",6,{"date":621,"close":622},"2023-12-22",6.269999980926514,{"date":624,"close":625},"2023-12-29",6.119999885559082,{"date":627,"close":628},"2024-01-05",6.099999904632568,{"date":630,"close":631},"2024-01-12",5.420000076293945,{"date":633,"close":634},"2024-01-19",4.570000171661377,{"date":636,"close":637},"2024-01-26",4.53000020980835,{"date":639,"close":202},"2024-02-02",{"date":641,"close":642},"2024-02-09",4.019999980926514,{"date":644,"close":645},"2024-02-16",3.940000057220459,{"date":647,"close":648},"2024-02-23",3.819999933242798,{"date":650,"close":651},"2024-03-01",4.03000020980835,{"date":653,"close":654},"2024-03-08",3.4600000381469727,{"date":656,"close":657},"2024-03-15",3.9700000286102295,{"date":659,"close":642},"2024-03-22",{"date":661,"close":662},"2024-03-28",5.570000171661377,{"date":664,"close":665},"2024-04-05",5.710000038146973,{"date":667,"close":668},"2024-04-12",5.449999809265137,{"date":670,"close":671},"2024-04-19",5.190000057220459,{"date":673,"close":674},"2024-04-26",5.210000038146973,{"date":676,"close":677},"2024-05-03",5.110000133514404,{"date":679,"close":680},"2024-05-10",5.320000171661377,{"date":682,"close":683},"2024-05-17",5.519999980926514,{"date":685,"close":631},"2024-05-24",{"date":687,"close":688},"2024-05-31",5.199999809265137,{"date":690,"close":691},"2024-06-07",4.929999828338623,{"date":693,"close":694},"2024-06-14",4.769999980926514,{"date":696,"close":697},"2024-06-21",4.449999809265137,{"date":699,"close":700},"2024-06-28",4.25,{"date":702,"close":703},"2024-07-05",4.139999866485596,{"date":705,"close":706},"2024-07-12",4.489999771118164,{"date":708,"close":709},"2024-07-19",4.989999771118164,{"date":711,"close":712},"2024-07-26",5.179999828338623,{"date":714,"close":715},"2024-08-02",4.610000133514404,{"date":717,"close":718},"2024-08-09",3.569999933242798,{"date":720,"close":721},"2024-08-16",3.5299999713897705,{"date":723,"close":657},"2024-08-23",{"date":725,"close":726},"2024-08-30",3.8499999046325684,{"date":728,"close":729},"2024-09-06",3.309999942779541,{"date":731,"close":654},"2024-09-13",{"date":733,"close":718},"2024-09-20",{"date":735,"close":736},"2024-09-27",3.75,{"date":738,"close":739},"2024-10-04",3.6700000762939453,{"date":741,"close":742},"2024-10-11",3.5999999046325684,{"date":744,"close":648},"2024-10-18",{"date":746,"close":747},"2024-10-25",3.3399999141693115,{"date":749,"close":750},"2024-11-01",3.4100000858306885,{"date":752,"close":753},"2024-11-08",3.190000057220459,{"date":755,"close":756},"2024-11-15",3.0199999809265137,{"date":758,"close":759},"2024-11-22",3.430000066757202,{"date":761,"close":721},"2024-11-29",{"date":763,"close":764},"2024-12-06",3.3499999046325684,{"date":766,"close":767},"2024-12-13",3,{"date":769,"close":770},"2024-12-20",2.819999933242798,{"date":772,"close":773},"2024-12-27",2.9100000858306885,{"date":775,"close":776},"2025-01-03",2.9200000762939453,{"date":778,"close":779},"2025-01-10",2.8399999141693115,{"date":781,"close":782},"2025-01-17",3.319999933242798,{"date":784,"close":785},"2025-01-24",3.7300000190734863,{"date":787,"close":736},"2025-01-31",{"date":789,"close":790},"2025-02-07",3.299999952316284,{"date":792,"close":793},"2025-02-14",3.2200000286102295,{"date":795,"close":796},"2025-02-21",3.0899999141693115,{"date":798,"close":799},"2025-02-28",3.259999990463257,{"date":801,"close":802},"2025-03-07",2.9800000190734863,{"date":804,"close":805},"2025-03-14",2.6700000762939453,{"date":807,"close":808},"2025-03-21",2.799999952316284,{"date":810,"close":811},"2025-03-28",2.990000009536743,{"date":813,"close":808},"2025-04-04",{"date":815,"close":816},"2025-04-11",2.9600000381469727,{"date":818,"close":819},"2025-04-17",2.7799999713897705,{"date":821,"close":776},"2025-04-25",{"date":823,"close":824},"2025-05-02",3.0999999046325684,{"date":826,"close":827},"2025-05-09",3.869999885559082,{"date":829,"close":830},"2025-05-16",4.260000228881836,{"date":832,"close":785},"2025-05-23",{"date":834,"close":835},"2025-05-30",3.440000057220459,{"date":837,"close":838},"2025-06-06",3.549999952316284,{"date":840,"close":841},"2025-06-13",3.450000047683716,{"date":843,"close":759},"2025-06-20",{"date":845,"close":703},"2025-06-27",{"date":847,"close":848},"2025-07-03",5.130000114440918,{"date":850,"close":851},"2025-07-11",4.670000076293945,{"date":853,"close":854},"2025-07-18",3.7100000381469727,{"date":856,"close":838},"2025-07-23",{"date":858,"close":859},"2025-07-24",3.2899999618530273,{"date":861,"close":862},"2025-07-25",3.3299999237060547,{"date":864,"close":790},"2025-07-28",{"date":866,"close":867},"2025-07-29",3.1600000858306885,{"date":869,"close":767},"2025-07-30",{"date":871,"close":811},"2025-07-31",{"date":873,"close":816},"2025-08-01",{"date":875,"close":876},"2025-08-04",3.0299999713897705,{"date":878,"close":879},"2025-08-05",3.049999952316284,{"date":881,"close":882},"2025-08-06",2.869999885559082,{"date":884,"close":805},"2025-08-07",{"date":886,"close":819},"2025-08-08",{"date":888,"close":889},"2025-08-11",2.7200000286102295,{"date":891,"close":892},"2025-08-12",2.7300000190734863,{"date":894,"close":895},"2025-08-13",2.75,{"date":897,"close":889},"2025-08-14",{"date":899,"close":900},"2025-08-15",2.680000066757202,{"date":902,"close":895},"2025-08-18",{"date":904,"close":905},"2025-08-19",2.690000057220459,{"date":907,"close":905},"2025-08-20",{"date":909,"close":910},"2025-08-21",2.740000009536743,{"date":912,"close":779},"2025-08-22",{"date":914,"close":779},"2025-08-25",{"date":916,"close":917},"2025-08-26",2.8499999046325684,{"date":919,"close":882},"2025-08-27",{"date":921,"close":922},"2025-08-28",2.759999990463257,{"date":924,"close":925},"2025-08-29",2.7899999618530273,{"date":927,"close":928},"2025-09-02",2.6600000858306885,{"date":930,"close":905},"2025-09-03",{"date":932,"close":889},"2025-09-04",{"date":934,"close":895},"2025-09-05",{"date":936,"close":889},"2025-09-08",{"date":938,"close":939},"2025-09-09",2.7100000381469727,{"date":941,"close":928},"2025-09-10",{"date":943,"close":805},"2025-09-11",{"date":945,"close":946},"2025-09-12",2.619999885559082,{"date":948,"close":949},"2025-09-15",2.640000104904175,{"date":951,"close":952},"2025-09-16",2.5799999237060547,{"date":954,"close":955},"2025-09-17",2.4700000286102295,{"date":957,"close":958},"2025-09-18",2.609999895095825,{"date":960,"close":955},"2025-09-19",{"date":962,"close":963},"2025-09-22",2.509999990463257,{"date":965,"close":966},"2025-09-23",2.380000114440918,{"date":968,"close":969},"2025-09-24",2.4100000858306885,{"date":971,"close":972},"2025-09-25",2.359999895095825,{"date":974,"close":975},"2025-09-26",2.4600000381469727,{"date":977,"close":978},"2025-09-29",3.119999885559082,{"date":980,"close":816},"2025-09-30",{"date":982,"close":983},"2025-10-01",2.5299999713897705,{"date":985,"close":986},"2025-10-02",2.5999999046325684,{"date":988,"close":989},"2025-10-03",2.450000047683716,{"date":991,"close":992},"2025-10-06",2.5199999809265137,{"date":994,"close":995},"2025-10-07",2.559999942779541,{"date":997,"close":998},"2025-10-08",2.549999952316284,{"date":1000,"close":975},"2025-10-09",{"date":1002,"close":1003},"2025-10-10",2.4800000190734863,{"date":1005,"close":995},"2025-10-13",{"date":1007,"close":1008},"2025-10-14",2.809999942779541,{"date":1010,"close":895},"2025-10-15",{"date":1012,"close":1013},"2025-10-16",2.569999933242798,{"date":1015,"close":1016},"2025-10-17",2.5899999141693115,{"date":1018,"close":995},"2025-10-20",{"date":1020,"close":963},"2025-10-21",{"date":1022,"close":1023},"2025-10-22",2.5,{"date":1025,"close":1013},"2025-10-23",{"date":1027,"close":1028},"2025-10-24",2.5399999618530273,{"date":1030,"close":963},"2025-10-27",{"date":1032,"close":992},"2025-10-28",{"date":1034,"close":1003},"2025-10-29",{"date":1036,"close":1037},"2025-10-30",2.4200000762939453,{"date":1039,"close":1040},"2025-10-31",2.2699999809265137,{"date":1042,"close":1043},"2025-11-03",2.200000047683716,{"date":1045,"close":1046},"2025-11-04",2.115000009536743,{"date":1048,"close":1049},"2025-11-05",2.0999999046325684,{"date":1051,"close":1052},"2025-11-06",1.9600000381469727,{"date":1054,"close":1055},"2025-11-07",1.8799999952316284,{"date":1057,"close":1058},"2025-11-10",1.850000023841858,{"date":1060,"close":1061},"2025-11-11",1.8300000429153442,{"date":1063,"close":1064},"2025-11-12",1.7999999523162842,{"date":1066,"close":1067},"2025-11-13",1.840000033378601,{"date":1069,"close":1061},"2025-11-14",{"date":1071,"close":1072},"2025-11-17",1.7699999809265137,{"date":1074,"close":1075},"2025-11-18",1.8600000143051147,{"date":1077,"close":1058},"2025-11-19",{"date":1079,"close":1080},"2025-11-20",1.8200000524520874,{"date":1082,"close":1067},"2025-11-21",{"date":1084,"close":1055},"2025-11-24",{"date":1086,"close":1087},"2025-11-25",1.9900000095367432,{"date":1089,"close":1090},"2025-11-26",2.009999990463257,{"date":1092,"close":1090},"2025-11-28",{"date":1094,"close":1090},"2025-12-01",{"date":1096,"close":1097},"2025-12-02",1.899999976158142,{"date":1099,"close":1100},"2025-12-03",1.9500000476837158,{"date":1102,"close":1052},"2025-12-04",{"date":1104,"close":1100},"2025-12-05",{"date":1106,"close":1067},"2025-12-08",{"date":1108,"close":1058},"2025-12-09",{"date":1110,"close":1058},"2025-12-10",{"date":1112,"close":1097},"2025-12-11",{"date":1114,"close":1075},"2025-12-12",{"date":1116,"close":1097},"2025-12-15",{"date":1118,"close":1055},"2025-12-16",{"date":1120,"close":1121},"2025-12-17",1.8700000047683716,{"date":1123,"close":1097},"2025-12-18",{"date":1125,"close":1055},"2025-12-19",{"date":1127,"close":1080},"2025-12-22",{"date":1129,"close":1064},"2025-12-23",{"date":1131,"close":1132},"2025-12-24",1.809999942779541,{"date":1134,"close":1064},"2025-12-26",{"date":1136,"close":1137},"2025-12-29",1.7899999618530273,{"date":1139,"close":1137},"2025-12-30",{"date":1141,"close":1142},"2025-12-31",1.75,{"date":1144,"close":1067},"2026-01-02",{"date":1146,"close":1147},"2026-01-05",1.940000057220459,{"date":1149,"close":132},"2026-01-06",{"date":1151,"close":1152},"2026-01-07",2.059999942779541,{"date":1154,"close":1155},"2026-01-08",2.0299999713897705,{"date":1157,"close":1158},"2026-01-09",2.0399999618530273,{"date":1160,"close":975},"2026-01-12",{"date":1162,"close":1163},"2026-01-13",2.319999933242798,{"date":1165,"close":1166},"2026-01-14",2.3350000381469727,{"date":1168,"close":1169},"2026-01-15",2.490000009536743,{"date":1171,"close":995},"2026-01-16",{"date":1173,"close":1174},"2026-01-20",2.3450000286102295,{"date":1176,"close":1177},"2026-01-21",2.259999990463257,{"date":1179,"close":1180},"2026-01-22",2.390000104904175,{"date":1182,"close":1183},"2026-01-23",2.3499999046325684,{"date":1185,"close":1186},"2026-01-26",2.3299999237060547,{"date":1188,"close":1189},"2026-01-27",2.240000009536743,{"date":1191,"close":1043},"2026-01-28",{"date":1193,"close":1049},"2026-01-29",{"date":1195,"close":1196},"2026-01-30",2.1600000858306885,{"date":1198,"close":1199},"2026-02-02",2.109999895095825,{"date":1201,"close":1202},"2026-02-03",1.9700000286102295,{"date":1204,"close":1052},"2026-02-04",{"date":1206,"close":1207},"2026-02-05",2.0199999809265137,{"date":1209,"close":1158},"2026-02-06",{"date":1211,"close":1212},"2026-02-09",2.049999952316284,{"date":1214,"close":1215},"2026-02-10",2.140000104904175,{"date":1217,"close":1152},"2026-02-11",{"date":1219,"close":1220},"2026-02-12",2.0799999237060547,{"date":1222,"close":1223},"2026-02-13",2.2300000190734863,{"date":1225,"close":1043},"2026-02-17",{"date":1227,"close":1228},"2026-02-18",2.190000057220459,{"date":1230,"close":1231},"2026-02-19",2.1700000762939453,{"date":1233,"close":1189},"2026-02-20",{"date":1235,"close":1052},"2026-02-23",{"date":1237,"close":1207},"2026-02-24",{"date":1239,"close":1212},"2026-02-25",{"date":1241,"close":1199},"2026-02-26",{"date":1243,"close":1207},"2026-02-27",{"date":1245,"close":132},"2026-03-02",{"date":1247,"close":1248},"2026-03-03",1.9199999570846558,{"date":1250,"close":132},"2026-03-04",{"date":1252,"close":1052},"2026-03-05",{"date":1254,"close":1087},"2026-03-06",{"date":1256,"close":1202},"2026-03-09",{"date":1258,"close":1259},"2026-03-10",1.9299999475479126,{"date":1261,"close":1248},"2026-03-11",{"date":1263,"close":1137},"2026-03-12",{"date":1265,"close":1266},"2026-03-13",1.7200000286102295,{"date":1268,"close":1121},"2026-03-16",{"date":1270,"close":1271},"2026-03-17",1.7400000095367432,{"date":1273,"close":1274},"2026-03-18",1.7599999904632568,{"date":1276,"close":1061},"2026-03-19",{"date":1278,"close":1279},"2026-03-20",1.909999966621399,{"date":1281,"close":1075},"2026-03-23",{"date":1283,"close":1284},"2026-03-24",1.7799999713897705,{"date":1286,"close":1061},"2026-03-25",{"date":1288,"close":1137},"2026-03-26",{"date":1290,"close":1142},"2026-03-27",{"date":1292,"close":1284},"2026-03-30",{"date":149,"close":1284},{"date":1295,"close":1296},"2026-04-01",1.690000057220459,{"date":1298,"close":1284},"2026-04-02",{"date":1300,"close":1301},"2026-04-06",1.7300000190734863,{"date":1303,"close":1248},"2026-04-07",{"date":1305,"close":1061},"2026-04-08",{"date":1307,"close":1308},"2026-04-09",1.7100000381469727,{"date":1310,"close":1308},"2026-04-10",{"date":1312,"close":1313},"2026-04-13",1.6799999475479126,{"date":1315,"close":1271},"2026-04-14",{"date":121,"close":1080},{"date":1318,"close":1072},"2026-04-16",{"date":1320,"close":1142},"2026-04-17",{"date":1322,"close":1284},"2026-04-20",{"date":1324,"close":1296},"2026-04-21",{"date":1326,"close":1266},"2026-04-22",{"date":1328,"close":1142},"2026-04-23",{"date":1330,"close":1142},"2026-04-24",{"date":1332,"close":1274},"2026-04-27",{"date":1334,"close":1271},"2026-04-28",{"date":92,"close":1336},1.6699999570846558,{"date":203,"close":1338},1.7000000476837158,{"date":1340,"close":1058},"2026-05-01",{"date":1342,"close":1072},"2026-05-04",{"date":1344,"close":1058},"2026-05-05",{"date":1346,"close":1055},"2026-05-06",{"date":1348,"close":1279},"2026-05-07",{"date":1350,"close":132},"2026-05-08",{"date":1352,"close":1158},"2026-05-11",{"date":1354,"close":1212},"2026-05-12",{"date":1356,"close":1357},"2026-05-13",1.8899999856948853,{"date":1359,"close":1097},"2026-05-14",{"date":1361,"close":1248},"2026-05-15",{"date":1363,"close":1364},"2026-05-18",1.9800000190734863,{"date":1366,"close":1058},"2026-05-19",{"date":1368,"close":1097},"2026-05-20",{"date":1370,"close":1202},"2026-05-21",{"date":1372,"close":1202},"2026-05-22",{"date":1374,"close":1052},"2026-05-26",{"date":1376,"close":1087},"2026-05-27",{"date":1378,"close":1207},"2026-05-28",{"date":1380,"close":1381},"2026-05-29",2.005000114440918,{"date":1383,"close":1158},"2026-06-01",{"date":1385,"close":1055},"2026-06-02",{"date":1387,"close":1058},"2026-06-03",{"date":1389,"close":1390},"2026-06-04",1.815000057220459,{"date":1392,"close":1067},"2026-06-05",{"date":1394,"close":1064},"2026-06-08",{"date":1396,"close":1284},"2026-06-09",{"date":1398,"close":1058},"2026-06-10",{"date":1400,"close":1147},"2026-06-11",{"date":1402,"close":1067},"2026-06-12",{"date":1404,"close":1075},"2026-06-15",{"date":1406,"close":1061},"2026-06-16",{"date":1408,"close":1058},"2026-06-17",{"date":1410,"close":1248},"2026-06-18",{"date":1412,"close":1064},"2026-06-22",{"date":1414,"close":1058},"2026-06-23",{"date":1416,"close":1055},"2026-06-24",{"date":1418,"close":1080},"2026-06-25",{"date":1420,"close":1087},"2026-06-26",{"date":1422,"close":1152},"2026-06-29",{"date":44,"close":1090},{"date":1425,"close":1052},"2026-07-01",{"date":1427,"close":1202},"2026-07-02",{"date":1429,"close":1097},"2026-07-06",{"date":1431,"close":1357},"2026-07-07",{"date":1433,"close":1058},"2026-07-08",{"date":1435,"close":1357},"2026-07-09",{"date":1437,"close":1381},"2026-07-10",{"date":1439,"close":1100},"2026-07-13",{"date":1441,"close":1147},"2026-07-14",{"date":1443,"close":1090},"2026-07-15",{"date":1445,"close":1097},"2026-07-16",{"date":1447,"close":1448},"2026-07-17",1.8550000190734863,{"date":1450,"close":1067},"2026-07-20",{"date":1452,"close":1132},"2026-07-21",{"date":1454,"close":1137},"2026-07-22",{"date":1456,"close":1072},"2026-07-23",{"date":201,"close":1132},{"count":205,"fetchedAt":1459,"source":196},"2026-07-28T05:12:15.676Z",1785215535590]