[{"data":1,"prerenderedAt":1470},["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-CXW":25,"$f9Sflrx0uxVm4VRMzyEVAUbgcJMgfOEm3K4kuCz8TJvU":26,"ticker-mcap-CXW":118,"ticker-profile-CXW":127,"ticker-earnings-CXW":141,"ticker-congress-CXW":145,"i-lucide:info":1468},{"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":114},{"identity":28,"transactions":33,"sectorSlug":94,"relatedTickers":95},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1070985","CoreCivic, Inc.","Real Estate","CXW",[34,52,63,77,86],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":49},"2026-07-01T21:32:12.000Z","0001193125-26-292852-0","Carter, Cole G.","Chief Administrative Officer","D",30.46,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1746033\u002F000119312526292852\u002F0001193125-26-292852-index.htm",12500,203383,380750,"S","2026-07-01","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},30,"2026-06-01T00:00:00.000Z",{"cik":29,"filedAt":51,"filingId":53,"formType":54,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":55,"rawFilingUrl":56,"shares":42,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":45,"transactionDate":59,"intentLabel":47,"signalQuality":48,"insiderHistory":60},"0001193125-26-251617-0","4",21,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1746033\u002F000119312526251617\u002F0001193125-26-251617-index.htm",215883,262500,"2026-06-01",{"daysSinceLastFiling":61,"isFirstFiling":6,"priorFilingDate":62},31,"2026-05-01T00:00:00.000Z",{"cik":29,"filedAt":64,"filingId":65,"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":66,"ownerTitle":67,"ownershipType":39,"pricePerShare":68,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":73,"transactionDate":74,"intentLabel":75,"signalQuality":76},"2026-05-14T22:52:22.000Z","0001193125-26-224551-0","Emkes Mark A","",21.25,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1428144\u002F000119312526224551\u002F0001193125-26-224551-index.htm",2824,171274,60010,"A","2026-05-14","Stock award","non-discretionary",{"cik":29,"filedAt":62,"filingId":78,"formType":54,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":79,"rawFilingUrl":80,"shares":42,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":45,"transactionDate":83,"intentLabel":47,"signalQuality":48,"insiderHistory":84},"0001193125-26-201830-0",20.64,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1746033\u002F000119312526201830\u002F0001193125-26-201830-index.htm",228383,258000,"2026-05-01",{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":85},"2026-04-01T00:00:00.000Z",{"cik":29,"filedAt":85,"filingId":87,"formType":54,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":88,"rawFilingUrl":89,"shares":42,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":45,"transactionDate":92,"intentLabel":47,"signalQuality":48,"insiderHistory":93},"0001193125-26-138138-0",18.94,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1746033\u002F000119312526138138\u002F0001193125-26-138138-index.htm",240883,236750.00000000003,"2026-04-01",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"real-estate",[96,99,102,105,108,111],{"ticker":97,"issuerName":98},"EQIX","EQUINIX INC",{"ticker":100,"issuerName":101},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":103,"issuerName":104},"BFS","SAUL CENTERS, INC.",{"ticker":106,"issuerName":107},"SPG","SIMON PROPERTY GROUP INC.",{"ticker":109,"issuerName":110},"MMI","Marcus & Millichap, Inc.",{"ticker":112,"issuerName":113},"NXDT","NEXPOINT DIVERSIFIED REAL ESTATE TRUST",{"count":115,"fetchedAt":116,"source":117},5,"2026-08-02T03:04:02.411Z","sqlite",{"data":119,"meta":124},{"value":120,"quality":121,"closeDate":122,"ageDays":123,"sharesAsOf":83},2956764916.277046,"fresh","2026-07-31",2,{"count":125,"fetchedAt":126,"source":117},1,"2026-08-02T03:04:02.412Z",{"data":128,"meta":140},{"ticker":32,"ceo":129,"industry":130,"fullTimeEmployees":131,"ipoDate":132,"country":133,"state":134,"city":135,"website":136,"exchangeShort":25,"marketCap":25,"beta":137,"range52w":138,"fetchedAt":139},"Patrick Swindle","REIT - Specialty",11649,"1997-07-15","US","TN","Brentwood","https:\u002F\u002Fwww.corecivic.com",0.641,"15.74-28.96","2026-06-21T16:00:32.994Z",{"count":125,"fetchedAt":126,"source":117},{"data":142,"meta":144},{"ticker":32,"points":143},[],{"count":125,"fetchedAt":126,"source":117},{"data":146,"meta":1466},{"congressTrades":147,"insiderTrades":148,"priceHistory":154,"ticker":32},[],[149,150,151,152,153],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":51,"filingId":53,"formType":54,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":55,"rawFilingUrl":56,"shares":42,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":45,"transactionDate":59},{"cik":29,"filedAt":64,"filingId":65,"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":66,"ownerTitle":67,"ownershipType":39,"pricePerShare":68,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":73,"transactionDate":74},{"cik":29,"filedAt":62,"filingId":78,"formType":54,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":79,"rawFilingUrl":80,"shares":42,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":45,"transactionDate":83},{"cik":29,"filedAt":85,"filingId":87,"formType":54,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":88,"rawFilingUrl":89,"shares":42,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":45,"transactionDate":92},[155,158,161,164,167,170,173,176,179,182,185,188,191,194,197,200,203,206,209,211,214,217,220,223,226,229,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,340,343,346,349,352,355,358,361,364,367,370,373,375,378,381,384,387,390,392,395,398,400,403,406,409,412,415,417,420,423,426,429,432,435,438,441,444,446,449,452,454,457,459,462,465,468,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,610,613,616,619,622,625,628,631,634,637,640,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,799,802,805,808,811,814,817,820,823,825,828,831,833,836,839,842,845,848,851,854,857,860,863,865,868,871,874,877,880,883,886,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,932,935,938,941,944,947,950,953,956,959,962,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1017,1020,1023,1026,1028,1031,1033,1036,1039,1042,1045,1048,1051,1053,1056,1059,1061,1064,1067,1070,1073,1076,1078,1080,1083,1085,1088,1091,1093,1096,1099,1102,1104,1107,1110,1113,1116,1118,1120,1123,1125,1127,1130,1133,1136,1139,1141,1144,1147,1150,1153,1156,1158,1160,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1200,1203,1206,1209,1212,1214,1217,1219,1222,1225,1227,1230,1233,1236,1238,1241,1242,1245,1248,1250,1253,1255,1258,1260,1263,1266,1268,1270,1273,1276,1278,1280,1282,1285,1287,1289,1291,1293,1296,1299,1302,1305,1307,1310,1312,1315,1316,1319,1322,1325,1328,1331,1334,1337,1339,1342,1345,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1441,1444,1447,1450,1453,1456,1459,1462,1464],{"date":156,"close":157},"2021-08-06",10.510000228881836,{"date":159,"close":160},"2021-08-13",10.720000267028809,{"date":162,"close":163},"2021-08-20",9.390000343322754,{"date":165,"close":166},"2021-08-27",9.640000343322754,{"date":168,"close":169},"2021-09-03",9.5,{"date":171,"close":172},"2021-09-10",8.899999618530273,{"date":174,"close":175},"2021-09-17",8.5600004196167,{"date":177,"close":178},"2021-09-24",8.520000457763672,{"date":180,"close":181},"2021-10-01",8.880000114440918,{"date":183,"close":184},"2021-10-08",9.399999618530273,{"date":186,"close":187},"2021-10-15",9.40999984741211,{"date":189,"close":190},"2021-10-22",9,{"date":192,"close":193},"2021-10-29",8.609999656677246,{"date":195,"close":196},"2021-11-05",9.569999694824219,{"date":198,"close":199},"2021-11-12",11.390000343322754,{"date":201,"close":202},"2021-11-19",11.59000015258789,{"date":204,"close":205},"2021-11-26",11.300000190734863,{"date":207,"close":208},"2021-12-03",10.25,{"date":210,"close":166},"2021-12-10",{"date":212,"close":213},"2021-12-17",9.850000381469727,{"date":215,"close":216},"2021-12-23",10.289999961853027,{"date":218,"close":219},"2021-12-31",9.970000267028809,{"date":221,"close":222},"2022-01-07",10.369999885559082,{"date":224,"close":225},"2022-01-14",10.949999809265137,{"date":227,"close":228},"2022-01-21",9.989999771118164,{"date":230,"close":219},"2022-01-28",{"date":232,"close":233},"2022-02-04",9.729999542236328,{"date":235,"close":236},"2022-02-11",9.720000267028809,{"date":238,"close":239},"2022-02-18",9.869999885559082,{"date":241,"close":242},"2022-02-25",9.15999984741211,{"date":244,"close":245},"2022-03-04",8.729999542236328,{"date":247,"close":248},"2022-03-11",8.850000381469727,{"date":250,"close":251},"2022-03-18",9.470000267028809,{"date":253,"close":254},"2022-03-25",10.100000381469727,{"date":256,"close":257},"2022-04-01",11.489999771118164,{"date":259,"close":260},"2022-04-08",11.170000076293945,{"date":262,"close":263},"2022-04-14",13.449999809265137,{"date":265,"close":266},"2022-04-22",13.039999961853027,{"date":268,"close":269},"2022-04-29",12.430000305175781,{"date":271,"close":272},"2022-05-06",12.149999618530273,{"date":274,"close":275},"2022-05-13",10.670000076293945,{"date":277,"close":278},"2022-05-20",12.15999984741211,{"date":280,"close":281},"2022-05-27",13,{"date":283,"close":269},"2022-06-03",{"date":285,"close":286},"2022-06-10",12.25,{"date":288,"close":289},"2022-06-17",10.859999656677246,{"date":291,"close":292},"2022-06-24",11.670000076293945,{"date":294,"close":295},"2022-07-01",11.140000343322754,{"date":297,"close":298},"2022-07-08",11.050000190734863,{"date":300,"close":301},"2022-07-15",10.989999771118164,{"date":303,"close":304},"2022-07-22",11,{"date":306,"close":307},"2022-07-29",10.770000457763672,{"date":309,"close":310},"2022-08-05",9.579999923706055,{"date":312,"close":313},"2022-08-12",10.069999694824219,{"date":315,"close":316},"2022-08-19",9.789999961853027,{"date":318,"close":319},"2022-08-26",9.770000457763672,{"date":321,"close":322},"2022-09-02",9.539999961853027,{"date":324,"close":325},"2022-09-09",9.670000076293945,{"date":327,"close":328},"2022-09-16",9.739999771118164,{"date":330,"close":331},"2022-09-23",9.1899995803833,{"date":333,"close":334},"2022-09-30",8.84000015258789,{"date":336,"close":337},"2022-10-07",9.430000305175781,{"date":339,"close":184},"2022-10-14",{"date":341,"close":342},"2022-10-21",9.550000190734863,{"date":344,"close":345},"2022-10-28",10.359999656677246,{"date":347,"close":348},"2022-11-04",11.210000038146973,{"date":350,"close":351},"2022-11-11",10.779999732971191,{"date":353,"close":354},"2022-11-18",12.140000343322754,{"date":356,"close":357},"2022-11-25",12.1899995803833,{"date":359,"close":360},"2022-12-02",12.779999732971191,{"date":362,"close":363},"2022-12-09",11.729999542236328,{"date":365,"close":366},"2022-12-16",11.399999618530273,{"date":368,"close":369},"2022-12-23",11.859999656677246,{"date":371,"close":372},"2022-12-30",11.5600004196167,{"date":374,"close":257},"2023-01-06",{"date":376,"close":377},"2023-01-13",11.5,{"date":379,"close":380},"2023-01-20",11.09000015258789,{"date":382,"close":383},"2023-01-27",10.5600004196167,{"date":385,"close":386},"2023-02-03",10.449999809265137,{"date":388,"close":389},"2023-02-10",11.539999961853027,{"date":391,"close":383},"2023-02-17",{"date":393,"close":394},"2023-02-24",10.039999961853027,{"date":396,"close":397},"2023-03-03",10.140000343322754,{"date":399,"close":310},"2023-03-10",{"date":401,"close":402},"2023-03-17",8.979999542236328,{"date":404,"close":405},"2023-03-24",9.010000228881836,{"date":407,"close":408},"2023-03-31",9.199999809265137,{"date":410,"close":411},"2023-04-06",9.34000015258789,{"date":413,"close":414},"2023-04-14",9.350000381469727,{"date":416,"close":408},"2023-04-21",{"date":418,"close":419},"2023-04-28",8.789999961853027,{"date":421,"close":422},"2023-05-05",8.720000267028809,{"date":424,"close":425},"2023-05-12",9.210000038146973,{"date":427,"close":428},"2023-05-19",8.859999656677246,{"date":430,"close":431},"2023-05-26",8.4399995803833,{"date":433,"close":434},"2023-06-02",8.90999984741211,{"date":436,"close":437},"2023-06-09",9.239999771118164,{"date":439,"close":440},"2023-06-16",9.300000190734863,{"date":442,"close":443},"2023-06-23",9.449999809265137,{"date":445,"close":187},"2023-06-30",{"date":447,"close":448},"2023-07-07",9.140000343322754,{"date":450,"close":451},"2023-07-14",9.359999656677246,{"date":453,"close":408},"2023-07-21",{"date":455,"close":456},"2023-07-28",9.520000457763672,{"date":458,"close":456},"2023-08-04",{"date":460,"close":461},"2023-08-11",10.489999771118164,{"date":463,"close":464},"2023-08-18",10.329999923706055,{"date":466,"close":467},"2023-08-25",10.15999984741211,{"date":469,"close":304},"2023-09-01",{"date":471,"close":472},"2023-09-08",10.109999656677246,{"date":474,"close":475},"2023-09-15",10.34000015258789,{"date":477,"close":478},"2023-09-22",10.789999961853027,{"date":480,"close":481},"2023-09-29",11.25,{"date":483,"close":484},"2023-10-06",11.229999542236328,{"date":486,"close":487},"2023-10-13",11.020000457763672,{"date":489,"close":490},"2023-10-20",11.40999984741211,{"date":492,"close":493},"2023-10-27",12.359999656677246,{"date":495,"close":496},"2023-11-03",13.300000190734863,{"date":498,"close":499},"2023-11-10",13.630000114440918,{"date":501,"close":502},"2023-11-17",13.729999542236328,{"date":504,"close":505},"2023-11-24",14.300000190734863,{"date":507,"close":508},"2023-12-01",14.430000305175781,{"date":510,"close":511},"2023-12-08",13.8100004196167,{"date":513,"close":514},"2023-12-15",14.359999656677246,{"date":516,"close":517},"2023-12-22",14.619999885559082,{"date":519,"close":520},"2023-12-29",14.529999732971191,{"date":522,"close":523},"2024-01-05",13.829999923706055,{"date":525,"close":526},"2024-01-12",13.579999923706055,{"date":528,"close":529},"2024-01-19",13.789999961853027,{"date":531,"close":532},"2024-01-26",14.539999961853027,{"date":534,"close":535},"2024-02-02",14.489999771118164,{"date":537,"close":538},"2024-02-09",14.84000015258789,{"date":540,"close":541},"2024-02-16",14.600000381469727,{"date":543,"close":544},"2024-02-23",14.319999694824219,{"date":546,"close":547},"2024-03-01",14.989999771118164,{"date":549,"close":550},"2024-03-08",14.869999885559082,{"date":552,"close":553},"2024-03-15",14.850000381469727,{"date":555,"close":556},"2024-03-22",16.09000015258789,{"date":558,"close":559},"2024-03-28",15.609999656677246,{"date":561,"close":562},"2024-04-05",15.619999885559082,{"date":564,"close":565},"2024-04-12",15.380000114440918,{"date":567,"close":568},"2024-04-19",14.729999542236328,{"date":570,"close":571},"2024-04-26",15.0600004196167,{"date":573,"close":574},"2024-05-03",15.260000228881836,{"date":576,"close":577},"2024-05-10",15.5600004196167,{"date":579,"close":580},"2024-05-17",15.029999732971191,{"date":582,"close":583},"2024-05-24",15.539999961853027,{"date":585,"close":586},"2024-05-31",16.049999237060547,{"date":588,"close":589},"2024-06-07",15.420000076293945,{"date":591,"close":592},"2024-06-14",11.609999656677246,{"date":594,"close":595},"2024-06-21",11.369999885559082,{"date":597,"close":598},"2024-06-28",12.979999542236328,{"date":600,"close":601},"2024-07-05",13.25,{"date":603,"close":604},"2024-07-12",13.34000015258789,{"date":606,"close":607},"2024-07-19",14.4399995803833,{"date":609,"close":517},"2024-07-26",{"date":611,"close":612},"2024-08-02",12.989999771118164,{"date":614,"close":615},"2024-08-09",12.4399995803833,{"date":617,"close":618},"2024-08-16",12.720000267028809,{"date":620,"close":621},"2024-08-23",13.819999694824219,{"date":623,"close":624},"2024-08-30",13.779999732971191,{"date":626,"close":627},"2024-09-06",13.0600004196167,{"date":629,"close":630},"2024-09-13",13.15999984741211,{"date":632,"close":633},"2024-09-20",12.369999885559082,{"date":635,"close":636},"2024-09-27",12.619999885559082,{"date":638,"close":639},"2024-10-04",12.609999656677246,{"date":641,"close":627},"2024-10-11",{"date":643,"close":644},"2024-10-18",13.869999885559082,{"date":646,"close":647},"2024-10-25",13.6899995803833,{"date":649,"close":650},"2024-11-01",13.3100004196167,{"date":652,"close":653},"2024-11-08",22.520000457763672,{"date":655,"close":656},"2024-11-15",21.360000610351562,{"date":658,"close":659},"2024-11-22",22.010000228881836,{"date":661,"close":662},"2024-11-29",22.329999923706055,{"date":664,"close":665},"2024-12-06",21.520000457763672,{"date":667,"close":668},"2024-12-13",21.8799991607666,{"date":670,"close":671},"2024-12-20",20.850000381469727,{"date":673,"close":674},"2024-12-27",21.329999923706055,{"date":676,"close":677},"2025-01-03",22.219999313354492,{"date":679,"close":680},"2025-01-10",22.079999923706055,{"date":682,"close":683},"2025-01-17",23.049999237060547,{"date":685,"close":686},"2025-01-24",21.239999771118164,{"date":688,"close":689},"2025-01-31",20.459999084472656,{"date":691,"close":692},"2025-02-07",18.43000030517578,{"date":694,"close":695},"2025-02-14",18.829999923706055,{"date":697,"close":698},"2025-02-21",18.020000457763672,{"date":700,"close":701},"2025-02-28",18.760000228881836,{"date":703,"close":704},"2025-03-07",19.06999969482422,{"date":706,"close":707},"2025-03-14",20.31999969482422,{"date":709,"close":710},"2025-03-21",20.010000228881836,{"date":712,"close":713},"2025-03-28",20.40999984741211,{"date":715,"close":716},"2025-04-04",19.40999984741211,{"date":718,"close":719},"2025-04-11",21.479999542236328,{"date":721,"close":722},"2025-04-17",22.209999084472656,{"date":724,"close":725},"2025-04-25",22.25,{"date":727,"close":728},"2025-05-02",22.889999389648438,{"date":730,"close":668},"2025-05-09",{"date":732,"close":733},"2025-05-16",21.889999389648438,{"date":735,"close":736},"2025-05-23",22.110000610351562,{"date":738,"close":739},"2025-05-30",21.959999084472656,{"date":741,"close":742},"2025-06-06",21.979999542236328,{"date":744,"close":745},"2025-06-13",20.610000610351562,{"date":747,"close":748},"2025-06-20",20.489999771118164,{"date":750,"close":751},"2025-06-27",20.770000457763672,{"date":753,"close":754},"2025-07-03",21.68000030517578,{"date":756,"close":757},"2025-07-11",21.940000534057617,{"date":759,"close":760},"2025-07-18",20.809999465942383,{"date":762,"close":763},"2025-07-25",20.729999542236328,{"date":765,"close":766},"2025-07-30",19.799999237060547,{"date":768,"close":769},"2025-07-31",20.040000915527344,{"date":771,"close":772},"2025-08-01",19.610000610351562,{"date":774,"close":775},"2025-08-04",19.65999984741211,{"date":777,"close":778},"2025-08-05",20.110000610351562,{"date":780,"close":781},"2025-08-06",19.600000381469727,{"date":783,"close":784},"2025-08-07",20,{"date":786,"close":787},"2025-08-08",20.5,{"date":789,"close":790},"2025-08-11",20.190000534057617,{"date":792,"close":793},"2025-08-12",20.700000762939453,{"date":795,"close":796},"2025-08-13",20.65999984741211,{"date":798,"close":689},"2025-08-14",{"date":800,"close":801},"2025-08-15",20.81999969482422,{"date":803,"close":804},"2025-08-18",20.670000076293945,{"date":806,"close":807},"2025-08-19",21.049999237060547,{"date":809,"close":810},"2025-08-20",20.979999542236328,{"date":812,"close":813},"2025-08-21",20.450000762939453,{"date":815,"close":816},"2025-08-22",20.790000915527344,{"date":818,"close":819},"2025-08-25",20.540000915527344,{"date":821,"close":822},"2025-08-26",20.3700008392334,{"date":824,"close":819},"2025-08-27",{"date":826,"close":827},"2025-08-28",20.18000030517578,{"date":829,"close":830},"2025-08-29",20.280000686645508,{"date":832,"close":778},"2025-09-02",{"date":834,"close":835},"2025-09-03",20.059999465942383,{"date":837,"close":838},"2025-09-04",19.8700008392334,{"date":840,"close":841},"2025-09-05",19.670000076293945,{"date":843,"close":844},"2025-09-08",19.6200008392334,{"date":846,"close":847},"2025-09-09",20.43000030517578,{"date":849,"close":850},"2025-09-10",20.329999923706055,{"date":852,"close":853},"2025-09-11",21.420000076293945,{"date":855,"close":856},"2025-09-12",21.100000381469727,{"date":858,"close":859},"2025-09-15",20.969999313354492,{"date":861,"close":862},"2025-09-16",20.6299991607666,{"date":864,"close":804},"2025-09-17",{"date":866,"close":867},"2025-09-18",20.93000030517578,{"date":869,"close":870},"2025-09-19",20.90999984741211,{"date":872,"close":873},"2025-09-22",21.149999618530273,{"date":875,"close":876},"2025-09-23",21.229999542236328,{"date":878,"close":879},"2025-09-24",21.540000915527344,{"date":881,"close":882},"2025-09-25",21.3799991607666,{"date":884,"close":885},"2025-09-26",21.549999237060547,{"date":887,"close":879},"2025-09-29",{"date":889,"close":890},"2025-09-30",20.350000381469727,{"date":892,"close":893},"2025-10-01",20.549999237060547,{"date":895,"close":896},"2025-10-02",19.479999542236328,{"date":898,"close":899},"2025-10-03",19.81999969482422,{"date":901,"close":902},"2025-10-06",19.09000015258789,{"date":904,"close":905},"2025-10-07",18.93000030517578,{"date":907,"close":908},"2025-10-08",18.75,{"date":910,"close":911},"2025-10-09",18.309999465942383,{"date":913,"close":914},"2025-10-10",17.989999771118164,{"date":916,"close":917},"2025-10-13",17.93000030517578,{"date":919,"close":920},"2025-10-14",18.170000076293945,{"date":922,"close":923},"2025-10-15",17.979999542236328,{"date":925,"close":926},"2025-10-16",17.739999771118164,{"date":928,"close":929},"2025-10-17",17.959999084472656,{"date":931,"close":698},"2025-10-20",{"date":933,"close":934},"2025-10-21",18.270000457763672,{"date":936,"close":937},"2025-10-22",18.440000534057617,{"date":939,"close":940},"2025-10-23",18.719999313354492,{"date":942,"close":943},"2025-10-24",18.780000686645508,{"date":945,"close":946},"2025-10-27",18.559999465942383,{"date":948,"close":949},"2025-10-28",18.3700008392334,{"date":951,"close":952},"2025-10-29",18.65999984741211,{"date":954,"close":955},"2025-10-30",18.31999969482422,{"date":957,"close":958},"2025-10-31",18.530000686645508,{"date":960,"close":961},"2025-11-03",18.850000381469727,{"date":963,"close":692},"2025-11-04",{"date":965,"close":966},"2025-11-05",18.639999389648438,{"date":968,"close":969},"2025-11-06",16.790000915527344,{"date":971,"close":972},"2025-11-07",16.950000762939453,{"date":974,"close":975},"2025-11-10",17.450000762939453,{"date":977,"close":978},"2025-11-11",17.229999542236328,{"date":980,"close":981},"2025-11-12",17.079999923706055,{"date":983,"close":984},"2025-11-13",16.75,{"date":986,"close":987},"2025-11-14",17.190000534057617,{"date":989,"close":990},"2025-11-17",16.219999313354492,{"date":992,"close":993},"2025-11-18",16.1299991607666,{"date":995,"close":996},"2025-11-19",16.760000228881836,{"date":998,"close":999},"2025-11-20",16.709999084472656,{"date":1001,"close":1002},"2025-11-21",17.06999969482422,{"date":1004,"close":1005},"2025-11-24",17.34000015258789,{"date":1007,"close":1008},"2025-11-25",17.719999313354492,{"date":1010,"close":1011},"2025-11-26",17.8799991607666,{"date":1013,"close":1014},"2025-11-28",18.049999237060547,{"date":1016,"close":917},"2025-12-01",{"date":1018,"close":1019},"2025-12-02",18.280000686645508,{"date":1021,"close":1022},"2025-12-03",18.600000381469727,{"date":1024,"close":1025},"2025-12-04",18.610000610351562,{"date":1027,"close":966},"2025-12-05",{"date":1029,"close":1030},"2025-12-08",18.579999923706055,{"date":1032,"close":943},"2025-12-09",{"date":1034,"close":1035},"2025-12-10",18.59000015258789,{"date":1037,"close":1038},"2025-12-11",18.950000762939453,{"date":1040,"close":1041},"2025-12-12",18.899999618530273,{"date":1043,"close":1044},"2025-12-15",18.989999771118164,{"date":1046,"close":1047},"2025-12-16",19.020000457763672,{"date":1049,"close":1050},"2025-12-17",19.469999313354492,{"date":1052,"close":844},"2025-12-18",{"date":1054,"close":1055},"2025-12-19",18.969999313354492,{"date":1057,"close":1058},"2025-12-22",19.34000015258789,{"date":1060,"close":1044},"2025-12-23",{"date":1062,"close":1063},"2025-12-24",19.100000381469727,{"date":1065,"close":1066},"2025-12-26",19.219999313354492,{"date":1068,"close":1069},"2025-12-29",19.350000381469727,{"date":1071,"close":1072},"2025-12-30",19.1299991607666,{"date":1074,"close":1075},"2025-12-31",19.110000610351562,{"date":1077,"close":1047},"2026-01-02",{"date":1079,"close":844},"2026-01-05",{"date":1081,"close":1082},"2026-01-06",18.959999084472656,{"date":1084,"close":1038},"2026-01-07",{"date":1086,"close":1087},"2026-01-08",19.709999084472656,{"date":1089,"close":1090},"2026-01-09",20.299999237060547,{"date":1092,"close":827},"2026-01-12",{"date":1094,"close":1095},"2026-01-13",19.940000534057617,{"date":1097,"close":1098},"2026-01-14",19.93000030517578,{"date":1100,"close":1101},"2026-01-15",19.90999984741211,{"date":1103,"close":710},"2026-01-16",{"date":1105,"close":1106},"2026-01-20",20.170000076293945,{"date":1108,"close":1109},"2026-01-21",19.860000610351562,{"date":1111,"close":1112},"2026-01-22",20.1299991607666,{"date":1114,"close":1115},"2026-01-23",20.06999969482422,{"date":1117,"close":952},"2026-01-26",{"date":1119,"close":952},"2026-01-27",{"date":1121,"close":1122},"2026-01-28",18.469999313354492,{"date":1124,"close":908},"2026-01-29",{"date":1126,"close":958},"2026-01-30",{"date":1128,"close":1129},"2026-02-02",18.510000228881836,{"date":1131,"close":1132},"2026-02-03",18.700000762939453,{"date":1134,"close":1135},"2026-02-04",18.6200008392334,{"date":1137,"close":1138},"2026-02-05",18.6299991607666,{"date":1140,"close":940},"2026-02-06",{"date":1142,"close":1143},"2026-02-09",18.889999389648438,{"date":1145,"close":1146},"2026-02-10",18.690000534057617,{"date":1148,"close":1149},"2026-02-11",18.5,{"date":1151,"close":1152},"2026-02-12",17.860000610351562,{"date":1154,"close":1155},"2026-02-13",18.920000076293945,{"date":1157,"close":1146},"2026-02-17",{"date":1159,"close":946},"2026-02-18",{"date":1161,"close":952},"2026-02-19",{"date":1163,"close":1164},"2026-02-20",16.739999771118164,{"date":1166,"close":1167},"2026-02-23",16.209999084472656,{"date":1169,"close":1170},"2026-02-24",16.469999313354492,{"date":1172,"close":1173},"2026-02-25",17.170000076293945,{"date":1175,"close":1176},"2026-02-26",17.479999542236328,{"date":1178,"close":1179},"2026-02-27",17.68000030517578,{"date":1181,"close":1182},"2026-03-02",18.190000534057617,{"date":1184,"close":1185},"2026-03-03",18.34000015258789,{"date":1187,"close":1188},"2026-03-04",18.459999084472656,{"date":1190,"close":1191},"2026-03-05",18.389999389648438,{"date":1193,"close":1194},"2026-03-06",18.059999465942383,{"date":1196,"close":1197},"2026-03-09",17.920000076293945,{"date":1199,"close":1008},"2026-03-10",{"date":1201,"close":1202},"2026-03-11",17.489999771118164,{"date":1204,"close":1205},"2026-03-12",17.639999389648438,{"date":1207,"close":1208},"2026-03-13",18.209999084472656,{"date":1210,"close":1211},"2026-03-16",19,{"date":1213,"close":830},"2026-03-17",{"date":1215,"close":1216},"2026-03-18",20.219999313354492,{"date":1218,"close":1101},"2026-03-19",{"date":1220,"close":1221},"2026-03-20",19.459999084472656,{"date":1223,"close":1224},"2026-03-23",20.229999542236328,{"date":1226,"close":1095},"2026-03-24",{"date":1228,"close":1229},"2026-03-25",19.979999542236328,{"date":1231,"close":1232},"2026-03-26",19.790000915527344,{"date":1234,"close":1235},"2026-03-27",19.440000534057617,{"date":1237,"close":704},"2026-03-30",{"date":1239,"close":1240},"2026-03-31",18.90999984741211,{"date":92,"close":1072},{"date":1243,"close":1244},"2026-04-02",20.510000228881836,{"date":1246,"close":1247},"2026-04-06",20.049999237060547,{"date":1249,"close":1229},"2026-04-07",{"date":1251,"close":1252},"2026-04-08",20.3799991607666,{"date":1254,"close":1216},"2026-04-09",{"date":1256,"close":1257},"2026-04-10",19.920000076293945,{"date":1259,"close":1098},"2026-04-13",{"date":1261,"close":1262},"2026-04-14",19.950000762939453,{"date":1264,"close":1265},"2026-04-15",20.079999923706055,{"date":1267,"close":1216},"2026-04-16",{"date":1269,"close":813},"2026-04-17",{"date":1271,"close":1272},"2026-04-20",20.6200008392334,{"date":1274,"close":1275},"2026-04-21",20.56999969482422,{"date":1277,"close":713},"2026-04-22",{"date":1279,"close":769},"2026-04-23",{"date":1281,"close":1244},"2026-04-24",{"date":1283,"close":1284},"2026-04-27",20.25,{"date":1286,"close":1275},"2026-04-28",{"date":1288,"close":819},"2026-04-29",{"date":1290,"close":689},"2026-04-30",{"date":83,"close":1292},20.579999923706055,{"date":1294,"close":1295},"2026-05-04",20.149999618530273,{"date":1297,"close":1298},"2026-05-05",19.420000076293945,{"date":1300,"close":1301},"2026-05-06",21.170000076293945,{"date":1303,"close":1304},"2026-05-07",21.81999969482422,{"date":1306,"close":850},"2026-05-08",{"date":1308,"close":1309},"2026-05-11",19.8799991607666,{"date":1311,"close":781},"2026-05-12",{"date":1313,"close":1314},"2026-05-13",20.600000381469727,{"date":74,"close":68},{"date":1317,"close":1318},"2026-05-15",20.739999771118164,{"date":1320,"close":1321},"2026-05-18",21.020000457763672,{"date":1323,"close":1324},"2026-05-19",21.010000228881836,{"date":1326,"close":1327},"2026-05-20",21.389999389648438,{"date":1329,"close":1330},"2026-05-21",21.1200008392334,{"date":1332,"close":1333},"2026-05-22",21.5,{"date":1335,"close":1336},"2026-05-26",21.190000534057617,{"date":1338,"close":1336},"2026-05-27",{"date":1340,"close":1341},"2026-05-28",21.770000457763672,{"date":1343,"close":1344},"2026-05-29",21.079999923706055,{"date":59,"close":1346},21.209999084472656,{"date":1348,"close":1349},"2026-06-02",21.350000381469727,{"date":1351,"close":1352},"2026-06-03",21.709999084472656,{"date":1354,"close":1355},"2026-06-04",23.059999465942383,{"date":1357,"close":1358},"2026-06-05",23.209999084472656,{"date":1360,"close":1361},"2026-06-08",24.719999313354492,{"date":1363,"close":1364},"2026-06-09",25.18000030517578,{"date":1366,"close":1367},"2026-06-10",26.450000762939453,{"date":1369,"close":1370},"2026-06-11",26.850000381469727,{"date":1372,"close":1373},"2026-06-12",27.100000381469727,{"date":1375,"close":1376},"2026-06-15",27.770000457763672,{"date":1378,"close":1379},"2026-06-16",27.8799991607666,{"date":1381,"close":1382},"2026-06-17",28.170000076293945,{"date":1384,"close":1385},"2026-06-18",28.899999618530273,{"date":1387,"close":1388},"2026-06-22",29.649999618530273,{"date":1390,"close":1391},"2026-06-23",29.729999542236328,{"date":1393,"close":1394},"2026-06-24",29.799999237060547,{"date":1396,"close":1397},"2026-06-25",29.3799991607666,{"date":1399,"close":1400},"2026-06-26",30.770000457763672,{"date":1402,"close":1403},"2026-06-29",30.290000915527344,{"date":1405,"close":1406},"2026-06-30",30.3799991607666,{"date":46,"close":1408},31.010000228881836,{"date":1410,"close":1411},"2026-07-02",31.030000686645508,{"date":1413,"close":1414},"2026-07-06",30.420000076293945,{"date":1416,"close":1417},"2026-07-07",29.299999237060547,{"date":1419,"close":1420},"2026-07-08",30.6200008392334,{"date":1422,"close":1423},"2026-07-09",31.280000686645508,{"date":1425,"close":1426},"2026-07-10",31.889999389648438,{"date":1428,"close":1429},"2026-07-13",31.43000030517578,{"date":1431,"close":1432},"2026-07-14",31.360000610351562,{"date":1434,"close":1435},"2026-07-15",31.09000015258789,{"date":1437,"close":1438},"2026-07-16",30.649999618530273,{"date":1440,"close":1438},"2026-07-17",{"date":1442,"close":1443},"2026-07-20",31.850000381469727,{"date":1445,"close":1446},"2026-07-21",32.08000183105469,{"date":1448,"close":1449},"2026-07-22",32.18000030517578,{"date":1451,"close":1452},"2026-07-23",31.649999618530273,{"date":1454,"close":1455},"2026-07-27",31.209999084472656,{"date":1457,"close":1458},"2026-07-28",30.6299991607666,{"date":1460,"close":1461},"2026-07-29",29.75,{"date":1463,"close":1394},"2026-07-30",{"date":122,"close":1465},29.899999618530273,{"count":125,"fetchedAt":1467,"source":117},"2026-08-02T03:04:02.420Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1469},"\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>",1785639842350]