[{"data":1,"prerenderedAt":1476},["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-CBL":25,"$ftZ8GYwVK-8s-xXqp693zcKSBdmTE3XsGjPJp1OpxVPw":26,"ticker-mcap-CBL":145,"ticker-profile-CBL":154,"ticker-earnings-CBL":168,"ticker-congress-CBL":172,"i-lucide:info":1474},{"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":141},{"identity":28,"transactions":33,"sectorSlug":121,"relatedTickers":122},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"910612","CBL & ASSOCIATES PROPERTIES INC","Real Estate","CBL",[34,51,58,70,82,89,102,114],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-06-22T00:00:00.000Z","0001193125-26-276828-0","4","Grody Howard B.","Exec VP-Leasing","D",48.058,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1438277\u002F000119312526276828\u002F0001193125-26-276828-index.htm",4728,77311,227218.224,"S","2026-06-18","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":42,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":57},"0001193125-26-276828-1",47.92,1000,76311,47920,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":59,"filingId":60,"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":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":46,"transactionDate":68,"intentLabel":48,"signalQuality":49,"insiderHistory":69},"2026-06-09T14:25:37.000Z","0001193125-26-263183-0","Fields David Michael","",47.97,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1893997\u002F000119312526263183\u002F0001193125-26-263183-index.htm",3592,18522,172308.24,"2026-06-05",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":71,"filingId":72,"formType":25,"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":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":75,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":46,"transactionDate":80,"intentLabel":48,"signalQuality":49,"insiderHistory":81},"2026-06-03T16:51:25.000Z","0001193125-26-255028-0","Jaenicke Benjamin W","EVP - Chief Financial Officer",48.45,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1945330\u002F000119312526255028\u002F0001193125-26-255028-index.htm",5974,131133,289440.3,"2026-06-02",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":71,"filingId":83,"formType":25,"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":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":84,"rawFilingUrl":76,"shares":85,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":46,"transactionDate":80,"intentLabel":48,"signalQuality":49,"insiderHistory":88},"0001193125-26-255028-1",48.565,526,130607,25545.19,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":90,"filingId":91,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":92,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":62,"ownershipType":94,"pricePerShare":95,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":46,"transactionDate":100,"intentLabel":48,"signalQuality":49,"insiderHistory":101},"2026-05-27T01:16:24.000Z","0001193125-26-240037-0","Member of 10% owner group","CANYON CAPITAL ADVISORS LLC","I",46.44,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1766767\u002F000119312526240037\u002F0001193125-26-240037-index.htm",1050000,7416294,48762000,"2026-05-22",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":103,"filingId":104,"formType":25,"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":105,"ownerTitle":106,"ownershipType":40,"pricePerShare":107,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":46,"transactionDate":112,"intentLabel":48,"signalQuality":49,"insiderHistory":113},"2026-05-18T15:28:26.000Z","0001193125-26-228332-0","Cobb Andrew Franklin","Exec VP-Accounting",45.8046,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1885097\u002F000119312526228332\u002F0001193125-26-228332-index.htm",8099,59673,370971.4554,"2026-05-14",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":103,"filingId":115,"formType":25,"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":105,"ownerTitle":106,"ownershipType":40,"pricePerShare":116,"rawFilingUrl":108,"shares":117,"sharesOwnedAfter":118,"totalValue":119,"transactionCode":46,"transactionDate":112,"intentLabel":48,"signalQuality":49,"insiderHistory":120},"0001193125-26-228332-1",46.31,51,59622,2361.81,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"real-estate",[123,126,129,132,135,138],{"ticker":124,"issuerName":125},"EQIX","EQUINIX INC",{"ticker":127,"issuerName":128},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":130,"issuerName":131},"MMI","Marcus & Millichap, Inc.",{"ticker":133,"issuerName":134},"BFS","SAUL CENTERS, INC.",{"ticker":136,"issuerName":137},"SPG","SIMON PROPERTY GROUP INC.",{"ticker":139,"issuerName":140},"JLL","JONES LANG LASALLE INC",{"count":142,"fetchedAt":143,"source":144},8,"2026-07-17T21:03:38.966Z","sqlite",{"data":146,"meta":152},{"value":147,"quality":148,"closeDate":149,"ageDays":150,"sharesAsOf":151},1677824816.5343628,"fresh","2026-07-16",1,"2026-05-06",{"count":150,"fetchedAt":153,"source":144},"2026-07-17T21:03:38.968Z",{"data":155,"meta":167},{"ticker":32,"ceo":156,"industry":157,"fullTimeEmployees":158,"ipoDate":159,"country":160,"state":161,"city":162,"website":163,"exchangeShort":25,"marketCap":25,"beta":164,"range52w":165,"fetchedAt":166},"Stephen D. Lebovitz","REIT - Retail",401.5,"2021-11-01","US","TN","Chattanooga","https:\u002F\u002Fwww.cblproperties.com",1.44,"25.11-50.975","2026-06-24T05:00:38.032Z",{"count":150,"fetchedAt":153,"source":144},{"data":169,"meta":171},{"ticker":32,"points":170},[],{"count":150,"fetchedAt":153,"source":144},{"data":173,"meta":1472},{"congressTrades":174,"insiderTrades":175,"priceHistory":184,"ticker":32},[],[176,177,178,179,180,181,182,183],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":42,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":59,"filingId":60,"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":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":46,"transactionDate":68},{"cik":29,"filedAt":71,"filingId":72,"formType":25,"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":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":75,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":46,"transactionDate":80},{"cik":29,"filedAt":71,"filingId":83,"formType":25,"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":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":84,"rawFilingUrl":76,"shares":85,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":46,"transactionDate":80},{"cik":29,"filedAt":90,"filingId":91,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":92,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":62,"ownershipType":94,"pricePerShare":95,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":46,"transactionDate":100},{"cik":29,"filedAt":103,"filingId":104,"formType":25,"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":105,"ownerTitle":106,"ownershipType":40,"pricePerShare":107,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":46,"transactionDate":112},{"cik":29,"filedAt":103,"filingId":115,"formType":25,"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":105,"ownerTitle":106,"ownershipType":40,"pricePerShare":116,"rawFilingUrl":108,"shares":117,"sharesOwnedAfter":118,"totalValue":119,"transactionCode":46,"transactionDate":112},[185,188,191,194,197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,247,250,253,256,259,262,265,268,271,274,277,279,282,285,288,291,294,297,300,303,306,309,311,313,316,319,322,325,328,331,333,336,339,342,345,348,351,354,357,360,363,366,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,568,571,574,577,580,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,626,629,631,634,637,640,642,645,648,651,654,656,659,662,665,668,671,674,677,679,682,685,688,691,694,697,700,703,706,709,712,714,717,720,723,726,729,732,735,738,740,743,746,749,752,755,758,761,763,766,769,772,775,778,781,784,787,790,793,796,799,801,803,805,808,811,814,817,819,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,865,867,870,873,876,879,881,884,886,888,891,894,896,899,902,904,907,910,913,916,919,921,924,927,930,933,936,939,942,945,947,950,953,956,959,961,964,966,969,971,973,976,979,982,985,988,991,994,997,1000,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1219,1222,1224,1227,1230,1232,1234,1236,1239,1242,1245,1248,1251,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1335,1338,1341,1344,1347,1350,1352,1355,1358,1361,1364,1367,1369,1372,1375,1378,1381,1384,1386,1389,1392,1394,1397,1400,1403,1406,1409,1411,1414,1417,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470],{"date":186,"close":187},"2021-11-05",32.5,{"date":189,"close":190},"2021-11-12",31.399999618530273,{"date":192,"close":193},"2021-11-19",30.520000457763672,{"date":195,"close":196},"2021-11-26",30.469999313354492,{"date":198,"close":199},"2021-12-03",30.690000534057617,{"date":201,"close":202},"2021-12-10",29.90999984741211,{"date":204,"close":205},"2021-12-17",27.579999923706055,{"date":207,"close":208},"2021-12-23",28.690000534057617,{"date":210,"close":211},"2021-12-31",31.200000762939453,{"date":213,"close":214},"2022-01-07",28.770000457763672,{"date":216,"close":217},"2022-01-14",30.329999923706055,{"date":219,"close":220},"2022-01-21",28.40999984741211,{"date":222,"close":223},"2022-01-28",29.06999969482422,{"date":225,"close":226},"2022-02-04",28.389999389648438,{"date":228,"close":229},"2022-02-11",27.489999771118164,{"date":231,"close":232},"2022-02-18",27.440000534057617,{"date":234,"close":235},"2022-02-25",28.469999313354492,{"date":237,"close":238},"2022-03-04",28.5,{"date":240,"close":241},"2022-03-11",28.06999969482422,{"date":243,"close":244},"2022-03-18",28.229999542236328,{"date":246,"close":190},"2022-03-25",{"date":248,"close":249},"2022-04-01",33.189998626708984,{"date":251,"close":252},"2022-04-08",32.11000061035156,{"date":254,"close":255},"2022-04-14",31.969999313354492,{"date":257,"close":258},"2022-04-22",29.09000015258789,{"date":260,"close":261},"2022-04-29",29.309999465942383,{"date":263,"close":264},"2022-05-06",27.969999313354492,{"date":266,"close":267},"2022-05-13",25.489999771118164,{"date":269,"close":270},"2022-05-20",26,{"date":272,"close":273},"2022-05-27",28.440000534057617,{"date":275,"close":276},"2022-06-03",29.59000015258789,{"date":278,"close":229},"2022-06-10",{"date":280,"close":281},"2022-06-17",26.5,{"date":283,"close":284},"2022-06-24",25.239999771118164,{"date":286,"close":287},"2022-07-01",25.25,{"date":289,"close":290},"2022-07-08",25.709999084472656,{"date":292,"close":293},"2022-07-15",27.3700008392334,{"date":295,"close":296},"2022-07-22",27.549999237060547,{"date":298,"close":299},"2022-07-29",30.790000915527344,{"date":301,"close":302},"2022-08-05",30.899999618530273,{"date":304,"close":305},"2022-08-12",31.950000762939453,{"date":307,"close":308},"2022-08-19",31.020000457763672,{"date":310,"close":276},"2022-08-26",{"date":312,"close":238},"2022-09-02",{"date":314,"close":315},"2022-09-09",29.8799991607666,{"date":317,"close":318},"2022-09-16",26.850000381469727,{"date":320,"close":321},"2022-09-23",24.899999618530273,{"date":323,"close":324},"2022-09-30",25.610000610351562,{"date":326,"close":327},"2022-10-07",24.709999084472656,{"date":329,"close":330},"2022-10-14",25.5,{"date":332,"close":330},"2022-10-21",{"date":334,"close":335},"2022-10-28",28.1200008392334,{"date":337,"close":338},"2022-11-04",29.31999969482422,{"date":340,"close":341},"2022-11-11",29.1200008392334,{"date":343,"close":344},"2022-11-18",28.6299991607666,{"date":346,"close":347},"2022-11-25",29.049999237060547,{"date":349,"close":350},"2022-12-02",30.75,{"date":352,"close":353},"2022-12-09",26.709999084472656,{"date":355,"close":356},"2022-12-16",24.579999923706055,{"date":358,"close":359},"2022-12-23",23.899999618530273,{"date":361,"close":362},"2022-12-30",23.079999923706055,{"date":364,"close":365},"2023-01-06",23.670000076293945,{"date":367,"close":281},"2023-01-13",{"date":369,"close":370},"2023-01-20",26.469999313354492,{"date":372,"close":373},"2023-01-27",25.6299991607666,{"date":375,"close":376},"2023-02-03",26.829999923706055,{"date":378,"close":379},"2023-02-10",26.299999237060547,{"date":381,"close":382},"2023-02-17",26.59000015258789,{"date":384,"close":385},"2023-02-24",25.360000610351562,{"date":387,"close":388},"2023-03-03",26.799999237060547,{"date":390,"close":391},"2023-03-10",25.549999237060547,{"date":393,"close":394},"2023-03-17",24.6200008392334,{"date":396,"close":397},"2023-03-24",24.270000457763672,{"date":399,"close":400},"2023-03-31",25.639999389648438,{"date":402,"close":403},"2023-04-06",25.690000534057617,{"date":405,"close":406},"2023-04-14",25.270000457763672,{"date":408,"close":409},"2023-04-21",25.010000228881836,{"date":411,"close":412},"2023-04-28",23.1299991607666,{"date":414,"close":415},"2023-05-05",23.06999969482422,{"date":417,"close":418},"2023-05-12",21.920000076293945,{"date":420,"close":421},"2023-05-19",22.489999771118164,{"date":423,"close":424},"2023-05-26",22.8799991607666,{"date":426,"close":427},"2023-06-02",23.690000534057617,{"date":429,"close":430},"2023-06-09",23.299999237060547,{"date":432,"close":433},"2023-06-16",23.780000686645508,{"date":435,"close":436},"2023-06-23",21.520000457763672,{"date":438,"close":439},"2023-06-30",22.040000915527344,{"date":441,"close":442},"2023-07-07",22.219999313354492,{"date":444,"close":445},"2023-07-14",22.420000076293945,{"date":447,"close":448},"2023-07-21",22.40999984741211,{"date":450,"close":451},"2023-07-28",21.729999542236328,{"date":453,"close":454},"2023-08-04",22.239999771118164,{"date":456,"close":457},"2023-08-11",22.059999465942383,{"date":459,"close":460},"2023-08-18",21.739999771118164,{"date":462,"close":463},"2023-08-25",21.5,{"date":465,"close":466},"2023-09-01",21.549999237060547,{"date":468,"close":469},"2023-09-08",21.530000686645508,{"date":471,"close":472},"2023-09-15",21.25,{"date":474,"close":475},"2023-09-22",21.059999465942383,{"date":477,"close":478},"2023-09-29",20.979999542236328,{"date":480,"close":481},"2023-10-06",21.190000534057617,{"date":483,"close":484},"2023-10-13",20.809999465942383,{"date":486,"close":487},"2023-10-20",20.510000228881836,{"date":489,"close":490},"2023-10-27",20.100000381469727,{"date":492,"close":493},"2023-11-03",21.68000030517578,{"date":495,"close":496},"2023-11-10",21.790000915527344,{"date":498,"close":499},"2023-11-17",22.709999084472656,{"date":501,"close":502},"2023-11-24",23.209999084472656,{"date":504,"close":505},"2023-12-01",23.59000015258789,{"date":507,"close":508},"2023-12-08",23.43000030517578,{"date":510,"close":511},"2023-12-15",23.81999969482422,{"date":513,"close":514},"2023-12-22",24.3700008392334,{"date":516,"close":517},"2023-12-29",24.420000076293945,{"date":519,"close":520},"2024-01-05",24.600000381469727,{"date":522,"close":523},"2024-01-12",25.1200008392334,{"date":525,"close":526},"2024-01-19",24.610000610351562,{"date":528,"close":529},"2024-01-26",23.889999389648438,{"date":531,"close":532},"2024-02-02",23.700000762939453,{"date":534,"close":535},"2024-02-09",24.010000228881836,{"date":537,"close":538},"2024-02-16",23.3700008392334,{"date":540,"close":541},"2024-02-23",24.049999237060547,{"date":543,"close":544},"2024-03-01",23.1200008392334,{"date":546,"close":547},"2024-03-08",23.25,{"date":549,"close":550},"2024-03-15",22,{"date":552,"close":553},"2024-03-22",22.100000381469727,{"date":555,"close":556},"2024-03-28",22.90999984741211,{"date":558,"close":559},"2024-04-05",22.3799991607666,{"date":561,"close":562},"2024-04-12",21.899999618530273,{"date":564,"close":565},"2024-04-19",21.81999969482422,{"date":567,"close":418},"2024-04-26",{"date":569,"close":570},"2024-05-03",21.709999084472656,{"date":572,"close":573},"2024-05-10",22.149999618530273,{"date":575,"close":576},"2024-05-17",22.200000762939453,{"date":578,"close":579},"2024-05-24",21.579999923706055,{"date":581,"close":553},"2024-05-31",{"date":583,"close":584},"2024-06-07",22.56999969482422,{"date":586,"close":587},"2024-06-14",21.8700008392334,{"date":589,"close":590},"2024-06-21",22.360000610351562,{"date":592,"close":593},"2024-06-28",23.3799991607666,{"date":595,"close":596},"2024-07-05",23.200000762939453,{"date":598,"close":599},"2024-07-12",24.860000610351562,{"date":601,"close":602},"2024-07-19",25.81999969482422,{"date":604,"close":605},"2024-07-26",26.239999771118164,{"date":607,"close":608},"2024-08-02",25.09000015258789,{"date":610,"close":611},"2024-08-09",25.260000228881836,{"date":613,"close":614},"2024-08-16",25.850000381469727,{"date":616,"close":617},"2024-08-23",26.889999389648438,{"date":619,"close":620},"2024-08-30",26.399999618530273,{"date":622,"close":623},"2024-09-06",25.799999237060547,{"date":625,"close":330},"2024-09-13",{"date":627,"close":628},"2024-09-20",24.690000534057617,{"date":630,"close":287},"2024-09-27",{"date":632,"close":633},"2024-10-04",25.299999237060547,{"date":635,"close":636},"2024-10-11",26.059999465942383,{"date":638,"close":639},"2024-10-18",27.219999313354492,{"date":641,"close":353},"2024-10-25",{"date":643,"close":644},"2024-11-01",26.270000457763672,{"date":646,"close":647},"2024-11-08",27.600000381469727,{"date":649,"close":650},"2024-11-15",27.260000228881836,{"date":652,"close":653},"2024-11-22",29.780000686645508,{"date":655,"close":302},"2024-11-29",{"date":657,"close":658},"2024-12-06",31.469999313354492,{"date":660,"close":661},"2024-12-13",31.440000534057617,{"date":663,"close":664},"2024-12-20",29.56999969482422,{"date":666,"close":667},"2024-12-27",29.75,{"date":669,"close":670},"2025-01-03",30.700000762939453,{"date":672,"close":673},"2025-01-10",28.989999771118164,{"date":675,"close":676},"2025-01-17",28.139999389648438,{"date":678,"close":244},"2025-01-24",{"date":680,"close":681},"2025-01-31",30.610000610351562,{"date":683,"close":684},"2025-02-07",30.670000076293945,{"date":686,"close":687},"2025-02-14",33.02000045776367,{"date":689,"close":690},"2025-02-21",31.309999465942383,{"date":692,"close":693},"2025-02-28",31.18000030517578,{"date":695,"close":696},"2025-03-07",30.049999237060547,{"date":698,"close":699},"2025-03-14",27.290000915527344,{"date":701,"close":702},"2025-03-21",26.43000030517578,{"date":704,"close":705},"2025-03-28",26.6200008392334,{"date":707,"close":708},"2025-04-04",23.799999237060547,{"date":710,"close":711},"2025-04-11",22.510000228881836,{"date":713,"close":593},"2025-04-17",{"date":715,"close":716},"2025-04-25",23.860000610351562,{"date":718,"close":719},"2025-05-02",24.530000686645508,{"date":721,"close":722},"2025-05-09",24.3799991607666,{"date":724,"close":725},"2025-05-16",25.649999618530273,{"date":727,"close":728},"2025-05-23",24.329999923706055,{"date":730,"close":731},"2025-05-30",25.209999084472656,{"date":733,"close":734},"2025-06-06",25.600000381469727,{"date":736,"close":737},"2025-06-13",24.40999984741211,{"date":739,"close":267},"2025-06-20",{"date":741,"close":742},"2025-06-27",25.889999389648438,{"date":744,"close":745},"2025-07-03",26.200000762939453,{"date":747,"close":748},"2025-07-11",26.209999084472656,{"date":750,"close":751},"2025-07-15",26.190000534057617,{"date":753,"close":754},"2025-07-16",26.3700008392334,{"date":756,"close":757},"2025-07-17",26.84000015258789,{"date":759,"close":760},"2025-07-18",26.450000762939453,{"date":762,"close":388},"2025-07-21",{"date":764,"close":765},"2025-07-22",27.420000076293945,{"date":767,"close":768},"2025-07-23",27.6200008392334,{"date":770,"close":771},"2025-07-24",27.389999389648438,{"date":773,"close":774},"2025-07-25",27.360000610351562,{"date":776,"close":777},"2025-07-28",27,{"date":779,"close":780},"2025-07-29",27.31999969482422,{"date":782,"close":783},"2025-07-30",27.34000015258789,{"date":785,"close":786},"2025-07-31",27.059999465942383,{"date":788,"close":789},"2025-08-01",26.559999465942383,{"date":791,"close":792},"2025-08-04",26.780000686645508,{"date":794,"close":795},"2025-08-05",27.950000762939453,{"date":797,"close":798},"2025-08-06",27.959999084472656,{"date":800,"close":335},"2025-08-07",{"date":802,"close":244},"2025-08-08",{"date":804,"close":208},"2025-08-11",{"date":806,"close":807},"2025-08-12",29.670000076293945,{"date":809,"close":810},"2025-08-13",30.290000915527344,{"date":812,"close":813},"2025-08-14",30.059999465942383,{"date":815,"close":816},"2025-08-15",30.3799991607666,{"date":818,"close":810},"2025-08-18",{"date":820,"close":199},"2025-08-19",{"date":822,"close":823},"2025-08-20",30.540000915527344,{"date":825,"close":826},"2025-08-21",30.200000762939453,{"date":828,"close":829},"2025-08-22",31.75,{"date":831,"close":832},"2025-08-25",31.540000915527344,{"date":834,"close":835},"2025-08-26",31.149999618530273,{"date":837,"close":838},"2025-08-27",31.389999389648438,{"date":840,"close":841},"2025-08-28",31.739999771118164,{"date":843,"close":844},"2025-08-29",31.850000381469727,{"date":846,"close":847},"2025-09-02",31.31999969482422,{"date":849,"close":850},"2025-09-03",31.360000610351562,{"date":852,"close":853},"2025-09-04",31.530000686645508,{"date":855,"close":856},"2025-09-05",32,{"date":858,"close":859},"2025-09-08",32.349998474121094,{"date":861,"close":862},"2025-09-09",32.0099983215332,{"date":864,"close":841},"2025-09-10",{"date":866,"close":187},"2025-09-11",{"date":868,"close":869},"2025-09-12",32.09000015258789,{"date":871,"close":872},"2025-09-15",31.600000381469727,{"date":874,"close":875},"2025-09-16",31.170000076293945,{"date":877,"close":878},"2025-09-17",31.110000610351562,{"date":880,"close":872},"2025-09-18",{"date":882,"close":883},"2025-09-19",30.350000381469727,{"date":885,"close":696},"2025-09-22",{"date":887,"close":826},"2025-09-23",{"date":889,"close":890},"2025-09-24",29.979999542236328,{"date":892,"close":893},"2025-09-25",29.959999084472656,{"date":895,"close":810},"2025-09-26",{"date":897,"close":898},"2025-09-29",29.8700008392334,{"date":900,"close":901},"2025-09-30",30.579999923706055,{"date":903,"close":684},"2025-10-01",{"date":905,"close":906},"2025-10-02",30.1299991607666,{"date":908,"close":909},"2025-10-03",29.93000030517578,{"date":911,"close":912},"2025-10-06",29.059999465942383,{"date":914,"close":915},"2025-10-07",29.15999984741211,{"date":917,"close":918},"2025-10-08",28.959999084472656,{"date":920,"close":347},"2025-10-09",{"date":922,"close":923},"2025-10-10",28.100000381469727,{"date":925,"close":926},"2025-10-13",28.93000030517578,{"date":928,"close":929},"2025-10-14",29.1299991607666,{"date":931,"close":932},"2025-10-15",29.770000457763672,{"date":934,"close":935},"2025-10-16",29.139999389648438,{"date":937,"close":938},"2025-10-17",29.229999542236328,{"date":940,"close":941},"2025-10-20",29.110000610351562,{"date":943,"close":944},"2025-10-21",29.579999923706055,{"date":946,"close":898},"2025-10-22",{"date":948,"close":949},"2025-10-23",29.600000381469727,{"date":951,"close":952},"2025-10-24",29.6200008392334,{"date":954,"close":955},"2025-10-27",29.649999618530273,{"date":957,"close":958},"2025-10-28",29.420000076293945,{"date":960,"close":958},"2025-10-29",{"date":962,"close":963},"2025-10-30",29.280000686645508,{"date":965,"close":664},"2025-10-31",{"date":967,"close":968},"2025-11-03",29.81999969482422,{"date":970,"close":883},"2025-11-04",{"date":972,"close":350},"2025-11-05",{"date":974,"close":975},"2025-11-06",31.450000762939453,{"date":977,"close":978},"2025-11-07",32.79999923706055,{"date":980,"close":981},"2025-11-10",32.08000183105469,{"date":983,"close":984},"2025-11-11",32.70000076293945,{"date":986,"close":987},"2025-11-12",32.779998779296875,{"date":989,"close":990},"2025-11-13",32.380001068115234,{"date":992,"close":993},"2025-11-14",32.45000076293945,{"date":995,"close":996},"2025-11-17",31.780000686645508,{"date":998,"close":999},"2025-11-18",32.22999954223633,{"date":1001,"close":869},"2025-11-19",{"date":1003,"close":1004},"2025-11-20",32.15999984741211,{"date":1006,"close":1007},"2025-11-21",33.060001373291016,{"date":1009,"close":1010},"2025-11-24",32.7599983215332,{"date":1012,"close":1013},"2025-11-25",33.09000015258789,{"date":1015,"close":1016},"2025-11-26",33.45000076293945,{"date":1018,"close":1019},"2025-11-28",33.41999816894531,{"date":1021,"close":1022},"2025-12-01",33.599998474121094,{"date":1024,"close":1025},"2025-12-02",33.31999969482422,{"date":1027,"close":1028},"2025-12-03",34.40999984741211,{"date":1030,"close":1031},"2025-12-04",35.61000061035156,{"date":1033,"close":1034},"2025-12-05",35.7400016784668,{"date":1036,"close":1037},"2025-12-08",35.34000015258789,{"date":1039,"close":1040},"2025-12-09",35.72999954223633,{"date":1042,"close":1043},"2025-12-10",35.90999984741211,{"date":1045,"close":1046},"2025-12-11",36.849998474121094,{"date":1048,"close":1049},"2025-12-12",37.08000183105469,{"date":1051,"close":1052},"2025-12-15",37.470001220703125,{"date":1054,"close":1055},"2025-12-16",37.54999923706055,{"date":1057,"close":1058},"2025-12-17",37.689998626708984,{"date":1060,"close":1061},"2025-12-18",38.20000076293945,{"date":1063,"close":1064},"2025-12-19",37.09000015258789,{"date":1066,"close":1067},"2025-12-22",37.27000045776367,{"date":1069,"close":1070},"2025-12-23",36.83000183105469,{"date":1072,"close":1073},"2025-12-24",37.099998474121094,{"date":1075,"close":1076},"2025-12-26",36.7599983215332,{"date":1078,"close":1079},"2025-12-29",37.349998474121094,{"date":1081,"close":1082},"2025-12-30",37.060001373291016,{"date":1084,"close":1085},"2025-12-31",37,{"date":1087,"close":1088},"2026-01-02",36.93000030517578,{"date":1090,"close":1091},"2026-01-05",37.630001068115234,{"date":1093,"close":1094},"2026-01-06",37.81999969482422,{"date":1096,"close":1097},"2026-01-07",37.2599983215332,{"date":1099,"close":1100},"2026-01-08",38.08000183105469,{"date":1102,"close":1103},"2026-01-09",37.83000183105469,{"date":1105,"close":1106},"2026-01-12",37.72999954223633,{"date":1108,"close":1109},"2026-01-13",37.47999954223633,{"date":1111,"close":1112},"2026-01-14",37.84000015258789,{"date":1114,"close":1115},"2026-01-15",37.13999938964844,{"date":1117,"close":1118},"2026-01-16",36.150001525878906,{"date":1120,"close":1121},"2026-01-20",35.52000045776367,{"date":1123,"close":1124},"2026-01-21",36.08000183105469,{"date":1126,"close":1127},"2026-01-22",36.02000045776367,{"date":1129,"close":1130},"2026-01-23",35.650001525878906,{"date":1132,"close":1034},"2026-01-26",{"date":1134,"close":1135},"2026-01-27",35.16999816894531,{"date":1137,"close":1138},"2026-01-28",34.15999984741211,{"date":1140,"close":1141},"2026-01-29",35.720001220703125,{"date":1143,"close":1144},"2026-01-30",35.79999923706055,{"date":1146,"close":1147},"2026-02-02",36.689998626708984,{"date":1149,"close":1150},"2026-02-03",36.290000915527344,{"date":1152,"close":1153},"2026-02-04",35.65999984741211,{"date":1155,"close":1156},"2026-02-05",36.2599983215332,{"date":1158,"close":1159},"2026-02-06",36.43000030517578,{"date":1161,"close":1162},"2026-02-09",36.380001068115234,{"date":1164,"close":1165},"2026-02-10",36.560001373291016,{"date":1167,"close":1168},"2026-02-11",35.33000183105469,{"date":1170,"close":1171},"2026-02-12",36.369998931884766,{"date":1173,"close":1174},"2026-02-13",35.04999923706055,{"date":1176,"close":1177},"2026-02-17",36.900001525878906,{"date":1179,"close":1180},"2026-02-18",36.970001220703125,{"date":1182,"close":1183},"2026-02-19",37.41999816894531,{"date":1185,"close":1186},"2026-02-20",38.220001220703125,{"date":1188,"close":1189},"2026-02-23",37.849998474121094,{"date":1191,"close":1192},"2026-02-24",37.65999984741211,{"date":1194,"close":1195},"2026-02-25",38.0099983215332,{"date":1197,"close":1198},"2026-02-26",38.13999938964844,{"date":1200,"close":1201},"2026-02-27",37.779998779296875,{"date":1203,"close":1204},"2026-03-02",37.91999816894531,{"date":1206,"close":1207},"2026-03-03",37.52000045776367,{"date":1209,"close":1210},"2026-03-04",38.209999084472656,{"date":1212,"close":1213},"2026-03-05",37.720001220703125,{"date":1215,"close":1216},"2026-03-06",37.11000061035156,{"date":1218,"close":1210},"2026-03-09",{"date":1220,"close":1221},"2026-03-10",38.22999954223633,{"date":1223,"close":1061},"2026-03-11",{"date":1225,"close":1226},"2026-03-12",37.130001068115234,{"date":1228,"close":1229},"2026-03-13",36.91999816894531,{"date":1231,"close":1112},"2026-03-16",{"date":1233,"close":1091},"2026-03-17",{"date":1235,"close":1183},"2026-03-18",{"date":1237,"close":1238},"2026-03-19",38.040000915527344,{"date":1240,"close":1241},"2026-03-20",37.150001525878906,{"date":1243,"close":1244},"2026-03-23",37.5,{"date":1246,"close":1247},"2026-03-24",36.9900016784668,{"date":1249,"close":1250},"2026-03-25",37.40999984741211,{"date":1252,"close":1094},"2026-03-26",{"date":1254,"close":1255},"2026-03-27",37.4900016784668,{"date":1257,"close":1258},"2026-03-30",38.59000015258789,{"date":1260,"close":1261},"2026-03-31",38.43000030517578,{"date":1263,"close":1264},"2026-04-01",39.380001068115234,{"date":1266,"close":1267},"2026-04-02",40.400001525878906,{"date":1269,"close":1270},"2026-04-06",41.0099983215332,{"date":1272,"close":1273},"2026-04-07",40.9900016784668,{"date":1275,"close":1276},"2026-04-08",41.65999984741211,{"date":1278,"close":1279},"2026-04-09",42.68000030517578,{"date":1281,"close":1279},"2026-04-10",{"date":1283,"close":1284},"2026-04-13",41.880001068115234,{"date":1286,"close":1287},"2026-04-14",42.380001068115234,{"date":1289,"close":1290},"2026-04-15",42.31999969482422,{"date":1292,"close":1293},"2026-04-16",43,{"date":1295,"close":1296},"2026-04-17",43.86000061035156,{"date":1298,"close":1299},"2026-04-20",44,{"date":1301,"close":1302},"2026-04-21",43.91999816894531,{"date":1304,"close":1305},"2026-04-22",44.70000076293945,{"date":1307,"close":1308},"2026-04-23",45.029998779296875,{"date":1310,"close":1311},"2026-04-24",44.349998474121094,{"date":1313,"close":1314},"2026-04-27",45.13999938964844,{"date":1316,"close":1317},"2026-04-28",45.11000061035156,{"date":1319,"close":1320},"2026-04-29",44.970001220703125,{"date":1322,"close":1323},"2026-04-30",45.02000045776367,{"date":1325,"close":1326},"2026-05-01",43.5,{"date":1328,"close":1329},"2026-05-04",43.310001373291016,{"date":1331,"close":1332},"2026-05-05",43.779998779296875,{"date":151,"close":1334},44.13999938964844,{"date":1336,"close":1337},"2026-05-07",43.95000076293945,{"date":1339,"close":1340},"2026-05-08",47.349998474121094,{"date":1342,"close":1343},"2026-05-11",46.41999816894531,{"date":1345,"close":1346},"2026-05-12",46.56999969482422,{"date":1348,"close":1349},"2026-05-13",45.790000915527344,{"date":112,"close":1351},46.25,{"date":1353,"close":1354},"2026-05-15",46.599998474121094,{"date":1356,"close":1357},"2026-05-18",46.15999984741211,{"date":1359,"close":1360},"2026-05-19",46.13999938964844,{"date":1362,"close":1363},"2026-05-20",47.720001220703125,{"date":1365,"close":1366},"2026-05-21",47.970001220703125,{"date":100,"close":1368},47.22999954223633,{"date":1370,"close":1371},"2026-05-26",47.189998626708984,{"date":1373,"close":1374},"2026-05-27",47.810001373291016,{"date":1376,"close":1377},"2026-05-28",48.29999923706055,{"date":1379,"close":1380},"2026-05-29",48.09000015258789,{"date":1382,"close":1383},"2026-06-01",48.36000061035156,{"date":80,"close":1385},48.4900016784668,{"date":1387,"close":1388},"2026-06-03",47.47999954223633,{"date":1390,"close":1391},"2026-06-04",47.529998779296875,{"date":68,"close":1393},48.43000030517578,{"date":1395,"close":1396},"2026-06-08",48.0099983215332,{"date":1398,"close":1399},"2026-06-09",49.7599983215332,{"date":1401,"close":1402},"2026-06-10",50.06999969482422,{"date":1404,"close":1405},"2026-06-11",49.75,{"date":1407,"close":1408},"2026-06-12",49.70000076293945,{"date":1410,"close":1374},"2026-06-15",{"date":1412,"close":1413},"2026-06-16",48.13999938964844,{"date":1415,"close":1416},"2026-06-17",47.2400016784668,{"date":47,"close":1418},47.400001525878906,{"date":1420,"close":1421},"2026-06-22",49.599998474121094,{"date":1423,"close":1424},"2026-06-23",50.09000015258789,{"date":1426,"close":1427},"2026-06-24",50.9900016784668,{"date":1429,"close":1430},"2026-06-25",52.81999969482422,{"date":1432,"close":1433},"2026-06-26",53.43000030517578,{"date":1435,"close":1436},"2026-06-29",53.27000045776367,{"date":1438,"close":1439},"2026-06-30",53.09000015258789,{"date":1441,"close":1442},"2026-07-01",55.279998779296875,{"date":1444,"close":1445},"2026-07-02",52.630001068115234,{"date":1447,"close":1448},"2026-07-06",52.900001525878906,{"date":1450,"close":1451},"2026-07-07",53.529998779296875,{"date":1453,"close":1454},"2026-07-08",51.880001068115234,{"date":1456,"close":1457},"2026-07-09",52.189998626708984,{"date":1459,"close":1460},"2026-07-10",52.369998931884766,{"date":1462,"close":1463},"2026-07-13",51.70000076293945,{"date":1465,"close":1466},"2026-07-14",52.40999984741211,{"date":1468,"close":1469},"2026-07-15",53.08000183105469,{"date":149,"close":1471},54.220001220703125,{"count":150,"fetchedAt":1473,"source":144},"2026-07-17T21:03:38.972Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1475},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",1784322218945]