[{"data":1,"prerenderedAt":1532},["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-CCI":25,"$fVyUxnhdgnehzNpPyiVGgmleCFairQVHcxKG9DvYH4Hg":26,"ticker-mcap-CCI":139,"ticker-profile-CCI":148,"ticker-earnings-CCI":162,"ticker-congress-CCI":166,"i-lucide:info":1530},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":7},0,24,false,"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"m6 9l6 6l6-6\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":9},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"m21 21l-4.34-4.34\"\u002F>\u003Ccircle cx=\"11\" cy=\"11\" r=\"8\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":11},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M19 21v-2a4 4 0 0 0-4-4H9a4 4 0 0 0-4 4v2\"\u002F>\u003Ccircle cx=\"12\" cy=\"7\" r=\"4\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":13},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M9.09 9a3 3 0 0 1 5.83 1c0 2-3 3-3 3m.08 4h.01\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":15},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"4\"\u002F>\u003Cpath d=\"M12 2v2m0 16v2M4.93 4.93l1.41 1.41m11.32 11.32l1.41 1.41M2 12h2m16 0h2M6.34 17.66l-1.41 1.41M19.07 4.93l-1.41 1.41\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":17},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M20.985 12.486a9 9 0 1 1-9.473-9.472c.405-.022.617.46.402.803a6 6 0 0 0 8.268 8.268c.344-.215.825-.004.803.401\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":19},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M4 5h16M4 12h16M4 19h16\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":21},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M18 6L6 18M6 6l12 12\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":23,"hidden":24},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Crect width=\"20\" height=\"20\" x=\"2\" y=\"2\" rx=\"5\" ry=\"5\"\u002F>\u003Cpath d=\"M16 11.37A4 4 0 1 1 12.63 8A4 4 0 0 1 16 11.37m1.5-4.87h.01\"\u002F>\u003C\u002Fg>",true,null,{"data":27,"meta":135},{"identity":28,"transactions":33,"sectorSlug":115,"relatedTickers":116},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1051470","CROWN CASTLE INC.","Real Estate","CCI",[34,51,63,71,79,84,92,97,109],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-05-06T00:00:00.000Z","0001834017-26-000007-0","4","Stephens Kevin A","","D",90.24,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1834017\u002F000183401726000007\u002F0001834017-26-000007-index.htm",820,23934,73996.8,"P","2026-05-05","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":53,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"2026-05-05T22:45:33.000Z","0001966724-26-000009-0","Adams Edward B JR","EVP and General Counsel","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1966724\u002F000196672426000009\u002F0001966724-26-000009-index.htm",14490,39673,"A","2026-05-01","Stock award","non-discretionary",{"cik":29,"filedAt":52,"filingId":64,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":56,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":69,"transactionDate":60,"intentLabel":70,"signalQuality":62},"0001966724-26-000009-1",88.78,5702,33971,506223.56,"F","Tax withholding",{"cik":29,"filedAt":72,"filingId":73,"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":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"2026-05-05T22:42:52.000Z","0001879491-26-000007-0","Piche Catherine","EVP & COO-Towers","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1879491\u002F000187949126000007\u002F0001879491-26-000007-index.htm",5031,22691,{"cik":29,"filedAt":72,"filingId":80,"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":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":76,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":69,"transactionDate":60,"intentLabel":70,"signalQuality":62},"0001879491-26-000007-1",2186,20505,194073.08000000002,{"cik":29,"filedAt":85,"filingId":86,"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":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"2026-05-05T22:37:36.000Z","0001590197-26-000007-0","Collins Robert Sean","Vice President and Controller","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1590197\u002F000159019726000007\u002F0001590197-26-000007-index.htm",1138,6938,{"cik":29,"filedAt":85,"filingId":93,"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":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":89,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":69,"transactionDate":60,"intentLabel":70,"signalQuality":62},"0001590197-26-000007-1",325,6613,28853.5,{"cik":29,"filedAt":98,"filingId":99,"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":100,"ownerTitle":101,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":105,"transactionDate":106,"intentLabel":107,"signalQuality":108},"2026-04-14T00:00:00.000Z","0001233367-26-000007-0","PATEL SUNIT S","EVP & Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1233367\u002F000123336726000007\u002F0001233367-26-000007-index.htm",9649,16847,"M","2026-04-10","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":98,"filingId":110,"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":100,"ownerTitle":101,"ownershipType":40,"pricePerShare":111,"rawFilingUrl":102,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":69,"transactionDate":106,"intentLabel":70,"signalQuality":62},"0001233367-26-000007-1",86.57,3797,13050,328706.29,"real-estate",[117,120,123,126,129,132],{"ticker":118,"issuerName":119},"EQIX","EQUINIX INC",{"ticker":121,"issuerName":122},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":124,"issuerName":125},"BFS","SAUL CENTERS, INC.",{"ticker":127,"issuerName":128},"SPG","SIMON PROPERTY GROUP INC.",{"ticker":130,"issuerName":131},"MMI","Marcus & Millichap, Inc.",{"ticker":133,"issuerName":134},"NXDT","NEXPOINT DIVERSIFIED REAL ESTATE TRUST",{"count":136,"fetchedAt":137,"source":138},9,"2026-08-02T03:03:38.915Z","sqlite",{"data":140,"meta":145},{"value":141,"quality":142,"closeDate":143,"ageDays":144,"sharesAsOf":47},33392942151.692024,"fresh","2026-07-30",3,{"count":146,"fetchedAt":147,"source":138},1,"2026-08-02T03:03:38.917Z",{"data":149,"meta":161},{"ticker":32,"ceo":150,"industry":151,"fullTimeEmployees":152,"ipoDate":153,"country":154,"state":155,"city":156,"website":157,"exchangeShort":25,"marketCap":25,"beta":158,"range52w":159,"fetchedAt":160},"Christian H. Hillabrant","REIT - Specialty",1500,"1998-08-18","US","TX","Houston","https:\u002F\u002Fwww.crowncastle.com",0.948,"75.96-115.76","2026-06-20T00:00:36.679Z",{"count":146,"fetchedAt":147,"source":138},{"data":163,"meta":165},{"ticker":32,"points":164},[],{"count":146,"fetchedAt":147,"source":138},{"data":167,"meta":1528},{"congressTrades":168,"insiderTrades":169,"priceHistory":179,"ticker":32},[],[170,171,172,173,174,175,176,177,178],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":52,"filingId":53,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":52,"filingId":64,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":56,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":69,"transactionDate":60},{"cik":29,"filedAt":72,"filingId":73,"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":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":72,"filingId":80,"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":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":76,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":69,"transactionDate":60},{"cik":29,"filedAt":85,"filingId":86,"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":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":85,"filingId":93,"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":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":89,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":69,"transactionDate":60},{"cik":29,"filedAt":98,"filingId":99,"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":100,"ownerTitle":101,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":105,"transactionDate":106},{"cik":29,"filedAt":98,"filingId":110,"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":100,"ownerTitle":101,"ownershipType":40,"pricePerShare":111,"rawFilingUrl":102,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":69,"transactionDate":106},[180,183,186,189,192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,904,907,910,913,916,919,922,925,928,931,934,937,939,942,945,948,951,954,957,960,963,966,968,971,974,977,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1053,1056,1059,1062,1065,1068,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1155,1158,1161,1164,1167,1170,1173,1176,1178,1181,1184,1187,1190,1193,1196,1199,1202,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1233,1236,1239,1242,1245,1248,1251,1254,1257,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1291,1294,1297,1300,1303,1306,1308,1311,1313,1315,1318,1321,1324,1327,1330,1332,1335,1338,1340,1343,1346,1349,1352,1355,1357,1360,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1402,1404,1407,1409,1412,1414,1417,1420,1423,1426,1429,1432,1434,1437,1440,1443,1446,1449,1452,1454,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1520,1523,1526],{"date":181,"close":182},"2021-08-06",194.8000030517578,{"date":184,"close":185},"2021-08-13",194.77999877929688,{"date":187,"close":188},"2021-08-20",198.0500030517578,{"date":190,"close":191},"2021-08-27",190.97000122070312,{"date":193,"close":194},"2021-09-03",198.5,{"date":196,"close":197},"2021-09-10",188.36000061035156,{"date":199,"close":200},"2021-09-17",188.5399932861328,{"date":202,"close":203},"2021-09-24",182.07000732421875,{"date":205,"close":206},"2021-10-01",173.02000427246094,{"date":208,"close":209},"2021-10-08",169.82000732421875,{"date":211,"close":212},"2021-10-15",168.85000610351562,{"date":214,"close":215},"2021-10-22",179.1199951171875,{"date":217,"close":218},"2021-10-29",180.3000030517578,{"date":220,"close":221},"2021-11-05",180.1300048828125,{"date":223,"close":224},"2021-11-12",180.77999877929688,{"date":226,"close":227},"2021-11-19",183.74000549316406,{"date":229,"close":230},"2021-11-26",183.5,{"date":232,"close":233},"2021-12-03",184.86000061035156,{"date":235,"close":236},"2021-12-10",193.2100067138672,{"date":238,"close":239},"2021-12-17",201.33999633789062,{"date":241,"close":242},"2021-12-23",199.38999938964844,{"date":244,"close":245},"2021-12-31",208.74000549316406,{"date":247,"close":248},"2022-01-07",194.72999572753906,{"date":250,"close":251},"2022-01-14",184.14999389648438,{"date":253,"close":254},"2022-01-21",182.25,{"date":256,"close":257},"2022-01-28",180.67999267578125,{"date":259,"close":218},"2022-02-04",{"date":261,"close":262},"2022-02-11",168.8800048828125,{"date":264,"close":265},"2022-02-18",162.33999633789062,{"date":267,"close":268},"2022-02-25",167.5800018310547,{"date":270,"close":271},"2022-03-04",179.10000610351562,{"date":273,"close":274},"2022-03-11",173.6300048828125,{"date":276,"close":277},"2022-03-18",174.8800048828125,{"date":279,"close":280},"2022-03-25",177.5800018310547,{"date":282,"close":283},"2022-04-01",189.0399932861328,{"date":285,"close":286},"2022-04-08",198.02000427246094,{"date":288,"close":289},"2022-04-14",192.67999267578125,{"date":291,"close":292},"2022-04-22",194.13999938964844,{"date":294,"close":295},"2022-04-29",185.2100067138672,{"date":297,"close":298},"2022-05-06",182.60000610351562,{"date":300,"close":301},"2022-05-13",176.49000549316406,{"date":303,"close":304},"2022-05-20",182.1999969482422,{"date":306,"close":307},"2022-05-27",193.38999938964844,{"date":309,"close":310},"2022-06-03",183.0399932861328,{"date":312,"close":313},"2022-06-10",172.64999389648438,{"date":315,"close":316},"2022-06-17",156.14999389648438,{"date":318,"close":319},"2022-06-24",174.99000549316406,{"date":321,"close":322},"2022-07-01",172.36000061035156,{"date":324,"close":325},"2022-07-08",171.39999389648438,{"date":327,"close":328},"2022-07-15",173.39999389648438,{"date":330,"close":331},"2022-07-22",172.86000061035156,{"date":333,"close":334},"2022-07-29",180.66000366210938,{"date":336,"close":337},"2022-08-05",178.39999389648438,{"date":339,"close":340},"2022-08-12",181.67999267578125,{"date":342,"close":343},"2022-08-19",180.13999938964844,{"date":345,"close":346},"2022-08-26",173.41000366210938,{"date":348,"close":349},"2022-09-02",167.75999450683594,{"date":351,"close":352},"2022-09-09",174.5500030517578,{"date":354,"close":355},"2022-09-16",163.22000122070312,{"date":357,"close":358},"2022-09-23",153.66000366210938,{"date":360,"close":361},"2022-09-30",144.5500030517578,{"date":363,"close":364},"2022-10-07",134.35000610351562,{"date":366,"close":367},"2022-10-14",127.6500015258789,{"date":369,"close":370},"2022-10-21",123.58999633789062,{"date":372,"close":373},"2022-10-28",132.5,{"date":375,"close":376},"2022-11-04",130.0500030517578,{"date":378,"close":379},"2022-11-11",140.47000122070312,{"date":381,"close":382},"2022-11-18",135.83999633789062,{"date":384,"close":385},"2022-11-25",141.19000244140625,{"date":387,"close":388},"2022-12-02",140.1699981689453,{"date":390,"close":391},"2022-12-09",139.82000732421875,{"date":393,"close":394},"2022-12-16",134.77000427246094,{"date":396,"close":397},"2022-12-23",136.97999572753906,{"date":399,"close":400},"2022-12-30",135.63999938964844,{"date":402,"close":403},"2023-01-06",145.7100067138672,{"date":405,"close":406},"2023-01-13",150.86000061035156,{"date":408,"close":409},"2023-01-20",148.1199951171875,{"date":411,"close":412},"2023-01-27",146.07000732421875,{"date":414,"close":415},"2023-02-03",145.97000122070312,{"date":417,"close":418},"2023-02-10",141.5,{"date":420,"close":421},"2023-02-17",140.67999267578125,{"date":423,"close":424},"2023-02-24",131.16000366210938,{"date":426,"close":427},"2023-03-03",131.50999450683594,{"date":429,"close":430},"2023-03-10",126.87999725341797,{"date":432,"close":433},"2023-03-17",130.25999450683594,{"date":435,"close":436},"2023-03-24",129.4600067138672,{"date":438,"close":439},"2023-03-31",133.83999633789062,{"date":441,"close":442},"2023-04-06",134.4199981689453,{"date":444,"close":445},"2023-04-14",129.27000427246094,{"date":447,"close":448},"2023-04-21",125.97000122070312,{"date":450,"close":451},"2023-04-28",123.08999633789062,{"date":453,"close":454},"2023-05-05",118.5,{"date":456,"close":457},"2023-05-12",116.69000244140625,{"date":459,"close":460},"2023-05-19",113.08000183105469,{"date":462,"close":463},"2023-05-26",111.76000213623047,{"date":465,"close":466},"2023-06-02",114,{"date":468,"close":469},"2023-06-09",113.95999908447266,{"date":471,"close":472},"2023-06-16",114.61000061035156,{"date":474,"close":475},"2023-06-23",109.44000244140625,{"date":477,"close":478},"2023-06-30",113.94000244140625,{"date":480,"close":481},"2023-07-07",115.52999877929688,{"date":483,"close":484},"2023-07-14",115.6500015258789,{"date":486,"close":487},"2023-07-21",107.27999877929688,{"date":489,"close":490},"2023-07-28",108.94000244140625,{"date":492,"close":493},"2023-08-04",103.80999755859375,{"date":495,"close":496},"2023-08-11",104.41000366210938,{"date":498,"close":499},"2023-08-18",100.2300033569336,{"date":501,"close":502},"2023-08-25",99.69999694824219,{"date":504,"close":505},"2023-09-01",99.7699966430664,{"date":507,"close":508},"2023-09-08",99.23999786376953,{"date":510,"close":511},"2023-09-15",98.41000366210938,{"date":513,"close":514},"2023-09-22",91.9800033569336,{"date":516,"close":517},"2023-09-29",92.02999877929688,{"date":519,"close":520},"2023-10-06",91.18000030517578,{"date":522,"close":523},"2023-10-13",94.54000091552734,{"date":525,"close":526},"2023-10-20",86.13999938964844,{"date":528,"close":529},"2023-10-27",89.87000274658203,{"date":531,"close":532},"2023-11-03",98.4000015258789,{"date":534,"close":535},"2023-11-10",95.63999938964844,{"date":537,"close":538},"2023-11-17",103.91999816894531,{"date":540,"close":541},"2023-11-24",103.58000183105469,{"date":543,"close":544},"2023-12-01",118.56999969482422,{"date":546,"close":547},"2023-12-08",116.06999969482422,{"date":549,"close":550},"2023-12-15",112.83999633789062,{"date":552,"close":553},"2023-12-22",114.83000183105469,{"date":555,"close":556},"2023-12-29",115.19000244140625,{"date":558,"close":559},"2024-01-05",113.7699966430664,{"date":561,"close":562},"2024-01-12",112.70999908447266,{"date":564,"close":565},"2024-01-19",107.97000122070312,{"date":567,"close":568},"2024-01-26",108.5999984741211,{"date":570,"close":571},"2024-02-02",108.31999969482422,{"date":573,"close":574},"2024-02-09",108.4000015258789,{"date":576,"close":577},"2024-02-16",108.22000122070312,{"date":579,"close":580},"2024-02-23",108.69000244140625,{"date":582,"close":583},"2024-03-01",111.05999755859375,{"date":585,"close":586},"2024-03-08",112.91999816894531,{"date":588,"close":589},"2024-03-15",105.7699966430664,{"date":591,"close":592},"2024-03-22",102.80000305175781,{"date":594,"close":595},"2024-03-28",105.83000183105469,{"date":597,"close":598},"2024-04-05",100.77999877929688,{"date":600,"close":601},"2024-04-12",96.70999908447266,{"date":603,"close":604},"2024-04-19",95.19999694824219,{"date":606,"close":607},"2024-04-26",93.58000183105469,{"date":609,"close":610},"2024-05-03",97.38999938964844,{"date":612,"close":613},"2024-05-10",99.51000213623047,{"date":615,"close":616},"2024-05-17",102.88999938964844,{"date":618,"close":619},"2024-05-24",98.12000274658203,{"date":621,"close":622},"2024-05-31",102.5,{"date":624,"close":625},"2024-06-07",100.62000274658203,{"date":627,"close":628},"2024-06-14",99.0999984741211,{"date":630,"close":631},"2024-06-21",96.5,{"date":633,"close":634},"2024-06-28",97.69999694824219,{"date":636,"close":637},"2024-07-05",96.06999969482422,{"date":639,"close":640},"2024-07-12",103.55000305175781,{"date":642,"close":643},"2024-07-19",105.08000183105469,{"date":645,"close":646},"2024-07-26",107.5199966430664,{"date":648,"close":649},"2024-08-02",115.20999908447266,{"date":651,"close":652},"2024-08-09",110.63999938964844,{"date":654,"close":655},"2024-08-16",109.83999633789062,{"date":657,"close":658},"2024-08-23",112.37999725341797,{"date":660,"close":661},"2024-08-30",112.0199966430664,{"date":663,"close":664},"2024-09-06",116.12000274658203,{"date":666,"close":667},"2024-09-13",118.8499984741211,{"date":669,"close":670},"2024-09-20",115.33000183105469,{"date":672,"close":673},"2024-09-27",116.61000061035156,{"date":675,"close":676},"2024-10-04",111.4800033569336,{"date":678,"close":679},"2024-10-11",110.80999755859375,{"date":681,"close":658},"2024-10-18",{"date":683,"close":684},"2024-10-25",108.91000366210938,{"date":686,"close":687},"2024-11-01",106.58000183105469,{"date":689,"close":690},"2024-11-08",105.8499984741211,{"date":692,"close":693},"2024-11-15",103.80000305175781,{"date":695,"close":696},"2024-11-22",105.44000244140625,{"date":698,"close":699},"2024-11-29",106.25,{"date":701,"close":702},"2024-12-06",101.8499984741211,{"date":704,"close":705},"2024-12-13",97.11000061035156,{"date":707,"close":708},"2024-12-20",90.66000366210938,{"date":710,"close":711},"2024-12-27",90.55999755859375,{"date":713,"close":714},"2025-01-03",89.98999786376953,{"date":716,"close":717},"2025-01-10",84.33000183105469,{"date":719,"close":720},"2025-01-17",91.05999755859375,{"date":722,"close":723},"2025-01-24",88.48999786376953,{"date":725,"close":726},"2025-01-31",89.27999877929688,{"date":728,"close":729},"2025-02-07",89.51000213623047,{"date":731,"close":732},"2025-02-14",87.95999908447266,{"date":734,"close":735},"2025-02-21",92.19000244140625,{"date":737,"close":738},"2025-02-28",94.0999984741211,{"date":740,"close":741},"2025-03-07",97.7300033569336,{"date":743,"close":744},"2025-03-14",103.22000122070312,{"date":746,"close":747},"2025-03-21",106.38999938964844,{"date":749,"close":750},"2025-03-28",103.5999984741211,{"date":752,"close":753},"2025-04-04",100.9800033569336,{"date":755,"close":756},"2025-04-11",96.66999816894531,{"date":758,"close":759},"2025-04-17",103.58999633789062,{"date":761,"close":762},"2025-04-25",100.19000244140625,{"date":764,"close":765},"2025-05-02",106.87000274658203,{"date":767,"close":768},"2025-05-09",105,{"date":770,"close":771},"2025-05-16",102.31999969482422,{"date":773,"close":774},"2025-05-23",100.16000366210938,{"date":776,"close":777},"2025-05-30",100.3499984741211,{"date":779,"close":780},"2025-06-06",98.94999694824219,{"date":782,"close":783},"2025-06-13",98.38999938964844,{"date":785,"close":786},"2025-06-20",100.18000030517578,{"date":788,"close":789},"2025-06-27",100.6500015258789,{"date":791,"close":792},"2025-07-03",102.91999816894531,{"date":794,"close":795},"2025-07-11",102.76000213623047,{"date":797,"close":798},"2025-07-18",105.13999938964844,{"date":800,"close":676},"2025-07-25",{"date":802,"close":803},"2025-07-29",109.33000183105469,{"date":805,"close":806},"2025-07-30",106.97000122070312,{"date":808,"close":809},"2025-07-31",105.08999633789062,{"date":811,"close":812},"2025-08-01",106.87999725341797,{"date":814,"close":815},"2025-08-04",107.19000244140625,{"date":817,"close":818},"2025-08-05",104.94000244140625,{"date":820,"close":821},"2025-08-06",105.29000091552734,{"date":823,"close":824},"2025-08-07",106.20999908447266,{"date":826,"close":827},"2025-08-08",104.5,{"date":829,"close":830},"2025-08-11",103.77999877929688,{"date":832,"close":833},"2025-08-12",102.33000183105469,{"date":835,"close":836},"2025-08-13",101.81999969482422,{"date":838,"close":839},"2025-08-14",101.05000305175781,{"date":841,"close":842},"2025-08-15",101.69000244140625,{"date":844,"close":845},"2025-08-18",100.55000305175781,{"date":847,"close":848},"2025-08-19",102.41999816894531,{"date":850,"close":851},"2025-08-20",102.86000061035156,{"date":853,"close":592},"2025-08-21",{"date":855,"close":856},"2025-08-22",103.79000091552734,{"date":858,"close":859},"2025-08-25",102.97000122070312,{"date":861,"close":862},"2025-08-26",101.38999938964844,{"date":864,"close":865},"2025-08-27",100.1500015258789,{"date":867,"close":868},"2025-08-28",97.73999786376953,{"date":870,"close":871},"2025-08-29",99.13999938964844,{"date":873,"close":874},"2025-09-02",98.0999984741211,{"date":876,"close":877},"2025-09-03",97.06999969482422,{"date":879,"close":880},"2025-09-04",95.45999908447266,{"date":882,"close":883},"2025-09-05",96.1500015258789,{"date":885,"close":886},"2025-09-08",93.87999725341797,{"date":888,"close":889},"2025-09-09",94.5,{"date":891,"close":892},"2025-09-10",94.02999877929688,{"date":894,"close":895},"2025-09-11",95.58000183105469,{"date":897,"close":898},"2025-09-12",95.38999938964844,{"date":900,"close":901},"2025-09-15",93.56999969482422,{"date":903,"close":901},"2025-09-16",{"date":905,"close":906},"2025-09-17",94.80000305175781,{"date":908,"close":909},"2025-09-18",92.95999908447266,{"date":911,"close":912},"2025-09-19",93.5999984741211,{"date":914,"close":915},"2025-09-22",94.27999877929688,{"date":917,"close":918},"2025-09-23",94.3499984741211,{"date":920,"close":921},"2025-09-24",93.70999908447266,{"date":923,"close":924},"2025-09-25",93.9800033569336,{"date":926,"close":927},"2025-09-26",95.30999755859375,{"date":929,"close":930},"2025-09-29",96.19000244140625,{"date":932,"close":933},"2025-09-30",96.48999786376953,{"date":935,"close":936},"2025-10-01",95.70999908447266,{"date":938,"close":880},"2025-10-02",{"date":940,"close":941},"2025-10-03",95.44999694824219,{"date":943,"close":944},"2025-10-06",93.98999786376953,{"date":946,"close":947},"2025-10-07",95.13999938964844,{"date":949,"close":950},"2025-10-08",96.41999816894531,{"date":952,"close":953},"2025-10-09",96.62000274658203,{"date":955,"close":956},"2025-10-10",97.58000183105469,{"date":958,"close":959},"2025-10-13",96.0999984741211,{"date":961,"close":962},"2025-10-14",97.29000091552734,{"date":964,"close":965},"2025-10-15",98.05999755859375,{"date":967,"close":965},"2025-10-16",{"date":969,"close":970},"2025-10-17",97.4800033569336,{"date":972,"close":973},"2025-10-20",98.87000274658203,{"date":975,"close":976},"2025-10-21",98.6500015258789,{"date":978,"close":634},"2025-10-22",{"date":980,"close":981},"2025-10-23",98.2699966430664,{"date":983,"close":984},"2025-10-24",98.48999786376953,{"date":986,"close":987},"2025-10-27",97.5999984741211,{"date":989,"close":990},"2025-10-28",94.58000183105469,{"date":992,"close":993},"2025-10-29",92.31999969482422,{"date":995,"close":996},"2025-10-30",91.31999969482422,{"date":998,"close":999},"2025-10-31",90.22000122070312,{"date":1001,"close":1002},"2025-11-03",89.5199966430664,{"date":1004,"close":1005},"2025-11-04",90.31999969482422,{"date":1007,"close":1008},"2025-11-05",89.83000183105469,{"date":1010,"close":1011},"2025-11-06",87.80999755859375,{"date":1013,"close":1014},"2025-11-07",89.54000091552734,{"date":1016,"close":1017},"2025-11-10",91.83000183105469,{"date":1019,"close":1020},"2025-11-11",94.2300033569336,{"date":1022,"close":1023},"2025-11-12",93.66999816894531,{"date":1025,"close":1026},"2025-11-13",90.61000061035156,{"date":1028,"close":1029},"2025-11-14",91.68000030517578,{"date":1031,"close":1032},"2025-11-17",90.55000305175781,{"date":1034,"close":1035},"2025-11-18",91.04000091552734,{"date":1037,"close":1038},"2025-11-19",91.05000305175781,{"date":1040,"close":1041},"2025-11-20",90.12000274658203,{"date":1043,"close":1044},"2025-11-21",90.01000213623047,{"date":1046,"close":1047},"2025-11-24",89.0199966430664,{"date":1049,"close":1050},"2025-11-25",89.4000015258789,{"date":1052,"close":1032},"2025-11-26",{"date":1054,"close":1055},"2025-11-28",91.27999877929688,{"date":1057,"close":1058},"2025-12-01",88.5,{"date":1060,"close":1061},"2025-12-02",88.27999877929688,{"date":1063,"close":1064},"2025-12-03",88.33000183105469,{"date":1066,"close":1067},"2025-12-04",88.61000061035156,{"date":1069,"close":726},"2025-12-05",{"date":1071,"close":1072},"2025-12-08",90.81999969482422,{"date":1074,"close":1075},"2025-12-09",90.19999694824219,{"date":1077,"close":1078},"2025-12-10",90.63999938964844,{"date":1080,"close":1081},"2025-12-11",91.83999633789062,{"date":1083,"close":1084},"2025-12-12",90.95999908447266,{"date":1086,"close":1087},"2025-12-15",89.48999786376953,{"date":1089,"close":1090},"2025-12-16",87.9000015258789,{"date":1092,"close":1093},"2025-12-17",88.25,{"date":1095,"close":1096},"2025-12-18",86.9000015258789,{"date":1098,"close":1099},"2025-12-19",86.0999984741211,{"date":1101,"close":1102},"2025-12-22",86.43000030517578,{"date":1104,"close":1105},"2025-12-23",87.41999816894531,{"date":1107,"close":1108},"2025-12-24",87.8499984741211,{"date":1110,"close":1061},"2025-12-26",{"date":1112,"close":1113},"2025-12-29",88.66000366210938,{"date":1115,"close":1116},"2025-12-30",89.0999984741211,{"date":1118,"close":1119},"2025-12-31",88.87000274658203,{"date":1121,"close":1122},"2026-01-02",88.69999694824219,{"date":1124,"close":1125},"2026-01-05",88.41999816894531,{"date":1127,"close":1128},"2026-01-06",87.12999725341797,{"date":1130,"close":1131},"2026-01-07",85.08999633789062,{"date":1133,"close":1134},"2026-01-08",84.5199966430664,{"date":1136,"close":1137},"2026-01-09",83.66999816894531,{"date":1139,"close":1140},"2026-01-12",84.98999786376953,{"date":1142,"close":1143},"2026-01-13",86.80999755859375,{"date":1145,"close":1146},"2026-01-14",88.66999816894531,{"date":1148,"close":1149},"2026-01-15",90.41000366210938,{"date":1151,"close":1152},"2026-01-16",90.87000274658203,{"date":1154,"close":1143},"2026-01-20",{"date":1156,"close":1157},"2026-01-21",87.16999816894531,{"date":1159,"close":1160},"2026-01-22",86.19000244140625,{"date":1162,"close":1163},"2026-01-23",86.5999984741211,{"date":1165,"close":1166},"2026-01-26",87.25,{"date":1168,"close":1169},"2026-01-27",86.75,{"date":1171,"close":1172},"2026-01-28",84.88999938964844,{"date":1174,"close":1175},"2026-01-29",86.91999816894531,{"date":1177,"close":1143},"2026-01-30",{"date":1179,"close":1180},"2026-02-02",84.95999908447266,{"date":1182,"close":1183},"2026-02-03",84.41000366210938,{"date":1185,"close":1186},"2026-02-04",86.11000061035156,{"date":1188,"close":1189},"2026-02-05",78.37000274658203,{"date":1191,"close":1192},"2026-02-06",80.87999725341797,{"date":1194,"close":1195},"2026-02-09",83.08000183105469,{"date":1197,"close":1198},"2026-02-10",84.54000091552734,{"date":1200,"close":1201},"2026-02-11",86.06999969482422,{"date":1203,"close":1011},"2026-02-12",{"date":1205,"close":1206},"2026-02-13",90.37999725341797,{"date":1208,"close":1209},"2026-02-17",91.86000061035156,{"date":1211,"close":1212},"2026-02-18",87.43000030517578,{"date":1214,"close":1215},"2026-02-19",86.47000122070312,{"date":1217,"close":1218},"2026-02-20",88.01000213623047,{"date":1220,"close":1221},"2026-02-23",87.69999694824219,{"date":1223,"close":1224},"2026-02-24",88.63999938964844,{"date":1226,"close":1227},"2026-02-25",86.04000091552734,{"date":1229,"close":1230},"2026-02-26",86.4000015258789,{"date":1232,"close":1014},"2026-02-27",{"date":1234,"close":1235},"2026-03-02",89.52999877929688,{"date":1237,"close":1238},"2026-03-03",90.26000213623047,{"date":1240,"close":1241},"2026-03-04",91.1500015258789,{"date":1243,"close":1244},"2026-03-05",90.11000061035156,{"date":1246,"close":1247},"2026-03-06",90.43000030517578,{"date":1249,"close":1250},"2026-03-09",89.7300033569336,{"date":1252,"close":1253},"2026-03-10",88.5199966430664,{"date":1255,"close":1256},"2026-03-11",87.55999755859375,{"date":1258,"close":1186},"2026-03-12",{"date":1260,"close":1261},"2026-03-13",87.47000122070312,{"date":1263,"close":1264},"2026-03-16",87.5199966430664,{"date":1266,"close":1267},"2026-03-17",87.93000030517578,{"date":1269,"close":1270},"2026-03-18",84.91000366210938,{"date":1272,"close":1273},"2026-03-19",85.06999969482422,{"date":1275,"close":1276},"2026-03-20",82.36000061035156,{"date":1278,"close":1279},"2026-03-23",81.33000183105469,{"date":1281,"close":1282},"2026-03-24",78.58999633789062,{"date":1284,"close":1285},"2026-03-25",76.95999908447266,{"date":1287,"close":1288},"2026-03-26",77.97000122070312,{"date":1290,"close":1282},"2026-03-27",{"date":1292,"close":1293},"2026-03-30",79.68000030517578,{"date":1295,"close":1296},"2026-03-31",81.30999755859375,{"date":1298,"close":1299},"2026-04-01",80.83000183105469,{"date":1301,"close":1302},"2026-04-02",84.77999877929688,{"date":1304,"close":1305},"2026-04-06",86.56999969482422,{"date":1307,"close":1270},"2026-04-07",{"date":1309,"close":1310},"2026-04-08",85.5199966430664,{"date":1312,"close":1305},"2026-04-09",{"date":106,"close":1314},86.29000091552734,{"date":1316,"close":1317},"2026-04-13",87.08000183105469,{"date":1319,"close":1320},"2026-04-14",86.2699966430664,{"date":1322,"close":1323},"2026-04-15",85.62999725341797,{"date":1325,"close":1326},"2026-04-16",86.87000274658203,{"date":1328,"close":1329},"2026-04-17",88.70999908447266,{"date":1331,"close":1256},"2026-04-20",{"date":1333,"close":1334},"2026-04-21",84.91999816894531,{"date":1336,"close":1337},"2026-04-22",86.01000213623047,{"date":1339,"close":1264},"2026-04-23",{"date":1341,"close":1342},"2026-04-24",86.33999633789062,{"date":1344,"close":1345},"2026-04-27",83.44000244140625,{"date":1347,"close":1348},"2026-04-28",86.16999816894531,{"date":1350,"close":1351},"2026-04-29",85.87000274658203,{"date":1353,"close":1354},"2026-04-30",88.77999877929688,{"date":60,"close":1356},89.26000213623047,{"date":1358,"close":1359},"2026-05-04",90.18000030517578,{"date":47,"close":1116},{"date":1362,"close":1363},"2026-05-06",90.23999786376953,{"date":1365,"close":1366},"2026-05-07",91.06999969482422,{"date":1368,"close":1369},"2026-05-08",90.56999969482422,{"date":1371,"close":1372},"2026-05-11",90.66999816894531,{"date":1374,"close":1375},"2026-05-12",91.5,{"date":1377,"close":1378},"2026-05-13",89.62000274658203,{"date":1380,"close":1381},"2026-05-14",87.30999755859375,{"date":1383,"close":1384},"2026-05-15",86.66000366210938,{"date":1386,"close":1387},"2026-05-18",89.91999816894531,{"date":1389,"close":1390},"2026-05-19",92.33999633789062,{"date":1392,"close":1393},"2026-05-20",92.63999938964844,{"date":1395,"close":1396},"2026-05-21",92.04000091552734,{"date":1398,"close":1399},"2026-05-22",91.45999908447266,{"date":1401,"close":1078},"2026-05-26",{"date":1403,"close":1152},"2026-05-27",{"date":1405,"close":1406},"2026-05-28",91.08999633789062,{"date":1408,"close":1375},"2026-05-29",{"date":1410,"close":1411},"2026-06-01",91.02999877929688,{"date":1413,"close":1387},"2026-06-02",{"date":1415,"close":1416},"2026-06-03",88.62000274658203,{"date":1418,"close":1419},"2026-06-04",93.79000091552734,{"date":1421,"close":1422},"2026-06-05",94.48999786376953,{"date":1424,"close":1425},"2026-06-08",91.79000091552734,{"date":1427,"close":1428},"2026-06-09",92.56999969482422,{"date":1430,"close":1431},"2026-06-10",93.37999725341797,{"date":1433,"close":1396},"2026-06-11",{"date":1435,"close":1436},"2026-06-12",92.16000366210938,{"date":1438,"close":1439},"2026-06-15",88.73999786376953,{"date":1441,"close":1442},"2026-06-16",88.12999725341797,{"date":1444,"close":1445},"2026-06-17",85.7699966430664,{"date":1447,"close":1448},"2026-06-18",82.05000305175781,{"date":1450,"close":1451},"2026-06-22",83.12000274658203,{"date":1453,"close":717},"2026-06-23",{"date":1455,"close":1456},"2026-06-24",82.13999938964844,{"date":1458,"close":1459},"2026-06-25",79.52999877929688,{"date":1461,"close":1462},"2026-06-26",82.62000274658203,{"date":1464,"close":1465},"2026-06-29",78.62999725341797,{"date":1467,"close":1468},"2026-06-30",75.7300033569336,{"date":1470,"close":1471},"2026-07-01",76.52999877929688,{"date":1473,"close":1474},"2026-07-02",76.5999984741211,{"date":1476,"close":1477},"2026-07-06",74.91999816894531,{"date":1479,"close":1480},"2026-07-07",77.22000122070312,{"date":1482,"close":1483},"2026-07-08",76.9000015258789,{"date":1485,"close":1486},"2026-07-09",76.68000030517578,{"date":1488,"close":1489},"2026-07-10",79.66000366210938,{"date":1491,"close":1492},"2026-07-13",79.83999633789062,{"date":1494,"close":1495},"2026-07-14",79.05000305175781,{"date":1497,"close":1498},"2026-07-15",79.47000122070312,{"date":1500,"close":1501},"2026-07-16",78.7300033569336,{"date":1503,"close":1504},"2026-07-17",79.16999816894531,{"date":1506,"close":1507},"2026-07-20",78.18000030517578,{"date":1509,"close":1510},"2026-07-21",76.19999694824219,{"date":1512,"close":1513},"2026-07-22",77.5,{"date":1515,"close":1516},"2026-07-23",74.56999969482422,{"date":1518,"close":1519},"2026-07-27",74.12999725341797,{"date":1521,"close":1522},"2026-07-28",75.75,{"date":1524,"close":1525},"2026-07-29",79.08999633789062,{"date":143,"close":1527},76.51000213623047,{"count":146,"fetchedAt":1529,"source":138},"2026-08-02T03:03:38.941Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1531},"\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>",1785639818884]