[{"data":1,"prerenderedAt":1516},["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-GSL":25,"$fI3Ckq2hwvomGolj8Fo0P5yCAU0RkJoyqsRRRH0od-hY":26,"ticker-mcap-GSL":128,"ticker-profile-GSL":138,"ticker-earnings-GSL":153,"ticker-congress-GSL":157,"i-lucide:info":1514},{"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":124},{"identity":28,"transactions":33,"sectorSlug":104,"relatedTickers":105},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1430725","Global Ship Lease, Inc.","Transportation & Utilities","GSL",[34,53,61,72,84,95],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":45,"totalValue":46,"transactionCode":47,"transactionDate":38,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-08-28T23:07:20.000Z","0001140361-26-034888-0","4","2026-08-26","Psaropoulos Anastasios","Chief Financial Officer","D",45.03,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2120689\u002F000114036126034888\u002F0001140361-26-034888-index.htm",1670,117028,75200.1,"S","Open-market sale","discretionary-sell",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},155,"2026-03-26T00:00:00.000Z",{"cik":29,"filedAt":35,"filingId":54,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":55,"rawFilingUrl":43,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":47,"transactionDate":59,"intentLabel":48,"signalQuality":49,"insiderHistory":60},"0001140361-26-034888-1",45.0246,48330,68698,2176038.918,"2026-08-27",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},{"cik":29,"filedAt":62,"filingId":63,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"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":64,"ownerTitle":65,"ownershipType":41,"pricePerShare":66,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":47,"transactionDate":38,"intentLabel":48,"signalQuality":49,"insiderHistory":71},"2026-08-28T12:43:52.000Z","0001140361-26-034782-0","Lister Thomas Arthur","Chief Executive Officer",44.2613,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2120682\u002F000114036126034782\u002F0001140361-26-034782-index.htm",30000,15934,1327839,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":73,"filingId":74,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":76,"ownershipType":41,"pricePerShare":77,"rawFilingUrl":78,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":47,"transactionDate":82,"intentLabel":48,"signalQuality":49,"insiderHistory":83},"2026-08-01T01:52:18.000Z","0001140361-26-030539-0","Neugeborn Yoram","",41.1272,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2120593\u002F000114036126030539\u002F0001140361-26-030539-index.htm",3000,3174,123381.6,"2026-07-14",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":85,"filingId":86,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":87,"ownerTitle":88,"ownershipType":41,"pricePerShare":89,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":4,"totalValue":92,"transactionCode":47,"transactionDate":93,"intentLabel":48,"signalQuality":49,"insiderHistory":94},"2026-04-09T00:00:00.000Z","0001140361-26-014005-0","Giannopoulos Georgios","Chief Compliance Officer",38.511,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2121343\u002F000114036126014005\u002F0001140361-26-014005-index.htm",7692,296226.612,"2026-04-07",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":96,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":97,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":47,"transactionDate":102,"intentLabel":48,"signalQuality":49,"insiderHistory":103},"0001140361-26-011368-0",39.0042,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2120689\u002F000114036126011368\u002F0001140361-26-011368-index.htm",23173,108102,903844.3265999999,"2026-03-25",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"transportation-utilities",[106,109,112,115,118,121],{"ticker":107,"issuerName":108},"BKNG","Booking Holdings Inc.",{"ticker":110,"issuerName":111},"ROKU","ROKU, INC",{"ticker":113,"issuerName":114},"RSG","REPUBLIC SERVICES, INC.",{"ticker":116,"issuerName":117},"WCN","Waste Connections, Inc.",{"ticker":119,"issuerName":120},"RCL","ROYAL CARIBBEAN CRUISES LTD",{"ticker":122,"issuerName":123},"JBHT","HUNT J B TRANSPORT SERVICES INC",{"count":125,"fetchedAt":126,"source":127},6,"2026-09-01T14:08:46.407Z","sqlite",{"data":129,"meta":135},{"value":130,"quality":131,"closeDate":132,"ageDays":133,"sharesAsOf":134},1598874734.9999542,"stale","2026-08-28",4,"2025-12-31",{"count":136,"fetchedAt":137,"source":127},1,"2026-09-01T14:08:46.408Z",{"data":139,"meta":151},{"ticker":32,"ceo":140,"industry":141,"fullTimeEmployees":142,"ipoDate":143,"country":144,"state":145,"city":146,"website":147,"exchangeShort":25,"marketCap":25,"beta":148,"range52w":149,"fetchedAt":150},"Thomas A. Lister","Marine Shipping",7,"2008-08-15","GR","GI","Athens","https:\u002F\u002Fwww.globalshiplease.com",0.876,"27.28-43.89","2026-07-26T12:01:43.955Z",{"count":136,"fetchedAt":152,"source":127},"2026-09-01T14:08:46.409Z",{"data":154,"meta":156},{"ticker":32,"points":155},[],{"count":136,"fetchedAt":152,"source":127},{"data":158,"meta":1512},{"congressTrades":159,"insiderTrades":160,"priceHistory":167,"ticker":32},[],[161,162,163,164,165,166],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":45,"totalValue":46,"transactionCode":47,"transactionDate":38},{"cik":29,"filedAt":35,"filingId":54,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":55,"rawFilingUrl":43,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":47,"transactionDate":59},{"cik":29,"filedAt":62,"filingId":63,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"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":64,"ownerTitle":65,"ownershipType":41,"pricePerShare":66,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":47,"transactionDate":38},{"cik":29,"filedAt":73,"filingId":74,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":76,"ownershipType":41,"pricePerShare":77,"rawFilingUrl":78,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":47,"transactionDate":82},{"cik":29,"filedAt":85,"filingId":86,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":87,"ownerTitle":88,"ownershipType":41,"pricePerShare":89,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":4,"totalValue":92,"transactionCode":47,"transactionDate":93},{"cik":29,"filedAt":52,"filingId":96,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":97,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":47,"transactionDate":102},[168,171,174,177,180,182,185,188,191,193,196,199,202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,396,399,402,405,408,411,414,417,420,423,426,429,432,435,437,440,443,446,449,452,455,458,461,464,467,470,473,475,478,481,484,487,489,492,494,497,500,502,505,508,511,514,517,520,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,665,668,671,674,677,680,683,686,689,692,694,697,700,703,706,709,712,714,717,720,723,726,729,731,734,737,740,743,746,749,752,755,758,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,914,917,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1020,1023,1026,1029,1032,1035,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1206,1209,1212,1215,1218,1221,1224,1227,1229,1232,1235,1238,1241,1244,1246,1249,1251,1254,1257,1260,1263,1265,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1326,1329,1332,1335,1338,1340,1343,1346,1349,1352,1355,1357,1360,1363,1366,1369,1372,1375,1377,1380,1383,1385,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1419,1422,1425,1428,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1480,1483,1486,1489,1492,1495,1497,1500,1503,1506,1508,1510],{"date":169,"close":170},"2021-09-03",23.280000686645508,{"date":172,"close":173},"2021-09-10",23.739999771118164,{"date":175,"close":176},"2021-09-17",24.469999313354492,{"date":178,"close":179},"2021-09-24",24.290000915527344,{"date":181,"close":176},"2021-10-01",{"date":183,"close":184},"2021-10-08",21.479999542236328,{"date":186,"close":187},"2021-10-15",22.030000686645508,{"date":189,"close":190},"2021-10-22",23.420000076293945,{"date":192,"close":170},"2021-10-29",{"date":194,"close":195},"2021-11-05",23.040000915527344,{"date":197,"close":198},"2021-11-12",26.030000686645508,{"date":200,"close":201},"2021-11-19",22.700000762939453,{"date":203,"close":204},"2021-11-26",23.6299991607666,{"date":206,"close":207},"2021-12-03",21.959999084472656,{"date":209,"close":210},"2021-12-10",21.979999542236328,{"date":212,"close":213},"2021-12-17",20.969999313354492,{"date":215,"close":216},"2021-12-23",21.790000915527344,{"date":218,"close":219},"2021-12-31",22.90999984741211,{"date":221,"close":222},"2022-01-07",22.610000610351562,{"date":224,"close":225},"2022-01-14",24.489999771118164,{"date":227,"close":228},"2022-01-21",22.959999084472656,{"date":230,"close":231},"2022-01-28",26.020000457763672,{"date":233,"close":234},"2022-02-04",25.739999771118164,{"date":236,"close":237},"2022-02-11",27.110000610351562,{"date":239,"close":240},"2022-02-18",25.299999237060547,{"date":242,"close":243},"2022-02-25",26.3799991607666,{"date":245,"close":246},"2022-03-04",27.889999389648438,{"date":248,"close":249},"2022-03-11",29.43000030517578,{"date":251,"close":252},"2022-03-18",29.18000030517578,{"date":254,"close":255},"2022-03-25",28.079999923706055,{"date":257,"close":258},"2022-04-01",28.950000762939453,{"date":260,"close":261},"2022-04-08",24.239999771118164,{"date":263,"close":264},"2022-04-14",24.799999237060547,{"date":266,"close":267},"2022-04-22",23.31999969482422,{"date":269,"close":270},"2022-04-29",22.239999771118164,{"date":272,"close":273},"2022-05-06",23.049999237060547,{"date":275,"close":276},"2022-05-13",21.670000076293945,{"date":278,"close":279},"2022-05-20",22.170000076293945,{"date":281,"close":282},"2022-05-27",22.260000228881836,{"date":284,"close":285},"2022-06-03",23.059999465942383,{"date":287,"close":288},"2022-06-10",20.889999389648438,{"date":290,"close":291},"2022-06-17",18.350000381469727,{"date":293,"close":294},"2022-06-24",17.049999237060547,{"date":296,"close":297},"2022-07-01",16.239999771118164,{"date":299,"close":300},"2022-07-08",15.920000076293945,{"date":302,"close":303},"2022-07-15",15.710000038146973,{"date":305,"close":306},"2022-07-22",17.3700008392334,{"date":308,"close":309},"2022-07-29",18.719999313354492,{"date":311,"close":312},"2022-08-05",19.6200008392334,{"date":314,"close":315},"2022-08-12",20.09000015258789,{"date":317,"close":318},"2022-08-19",18.530000686645508,{"date":320,"close":321},"2022-08-26",16.979999542236328,{"date":323,"close":324},"2022-09-02",18.639999389648438,{"date":326,"close":327},"2022-09-09",19.780000686645508,{"date":329,"close":330},"2022-09-16",18.040000915527344,{"date":332,"close":333},"2022-09-23",15.770000457763672,{"date":335,"close":336},"2022-09-30",15.779999732971191,{"date":338,"close":339},"2022-10-07",16.899999618530273,{"date":341,"close":342},"2022-10-14",17.309999465942383,{"date":344,"close":345},"2022-10-21",17.510000228881836,{"date":347,"close":348},"2022-10-28",17.280000686645508,{"date":350,"close":351},"2022-11-04",17.729999542236328,{"date":353,"close":354},"2022-11-11",19.06999969482422,{"date":356,"close":357},"2022-11-18",17.6299991607666,{"date":359,"close":360},"2022-11-25",17.450000762939453,{"date":362,"close":363},"2022-12-02",16.860000610351562,{"date":365,"close":366},"2022-12-09",17.329999923706055,{"date":368,"close":369},"2022-12-16",16.93000030517578,{"date":371,"close":372},"2022-12-23",17.110000610351562,{"date":374,"close":375},"2022-12-30",16.649999618530273,{"date":377,"close":378},"2023-01-06",16.520000457763672,{"date":380,"close":381},"2023-01-13",17.700000762939453,{"date":383,"close":384},"2023-01-20",18,{"date":386,"close":387},"2023-01-27",18.399999618530273,{"date":389,"close":390},"2023-02-03",19.3700008392334,{"date":392,"close":393},"2023-02-10",19.18000030517578,{"date":395,"close":312},"2023-02-17",{"date":397,"close":398},"2023-02-24",19.479999542236328,{"date":400,"close":401},"2023-03-03",21.06999969482422,{"date":403,"close":404},"2023-03-10",19.25,{"date":406,"close":407},"2023-03-17",18.34000015258789,{"date":409,"close":410},"2023-03-24",18.079999923706055,{"date":412,"close":413},"2023-03-31",18.739999771118164,{"date":415,"close":416},"2023-04-06",18.40999984741211,{"date":418,"close":419},"2023-04-14",20.43000030517578,{"date":421,"close":422},"2023-04-21",19.670000076293945,{"date":424,"close":425},"2023-04-28",19.139999389648438,{"date":427,"close":428},"2023-05-05",17.809999465942383,{"date":430,"close":431},"2023-05-12",18.649999618530273,{"date":433,"close":434},"2023-05-19",19.059999465942383,{"date":436,"close":330},"2023-05-26",{"date":438,"close":439},"2023-06-02",18.299999237060547,{"date":441,"close":442},"2023-06-09",18.920000076293945,{"date":444,"close":445},"2023-06-16",18.8799991607666,{"date":447,"close":448},"2023-06-23",18.809999465942383,{"date":450,"close":451},"2023-06-30",19.399999618530273,{"date":453,"close":454},"2023-07-07",20.149999618530273,{"date":456,"close":457},"2023-07-14",20.059999465942383,{"date":459,"close":460},"2023-07-21",20.25,{"date":462,"close":463},"2023-07-28",21.579999923706055,{"date":465,"close":466},"2023-08-04",20.639999389648438,{"date":468,"close":469},"2023-08-11",20.229999542236328,{"date":471,"close":472},"2023-08-18",19.700000762939453,{"date":474,"close":431},"2023-08-25",{"date":476,"close":477},"2023-09-01",19.290000915527344,{"date":479,"close":480},"2023-09-08",18.190000534057617,{"date":482,"close":483},"2023-09-15",17.799999237060547,{"date":485,"close":486},"2023-09-22",18.1299991607666,{"date":488,"close":407},"2023-09-29",{"date":490,"close":491},"2023-10-06",18.219999313354492,{"date":493,"close":486},"2023-10-13",{"date":495,"close":496},"2023-10-20",17.6200008392334,{"date":498,"close":499},"2023-10-27",17.75,{"date":501,"close":384},"2023-11-03",{"date":503,"close":504},"2023-11-10",17.170000076293945,{"date":506,"close":507},"2023-11-17",17.850000381469727,{"date":509,"close":510},"2023-11-24",18.030000686645508,{"date":512,"close":513},"2023-12-01",18.959999084472656,{"date":515,"close":516},"2023-12-08",18.329999923706055,{"date":518,"close":519},"2023-12-15",19.1299991607666,{"date":521,"close":457},"2023-12-22",{"date":523,"close":524},"2023-12-29",19.81999969482422,{"date":526,"close":527},"2024-01-05",21.049999237060547,{"date":529,"close":530},"2024-01-12",20.40999984741211,{"date":532,"close":533},"2024-01-19",21.1200008392334,{"date":535,"close":536},"2024-01-26",21.549999237060547,{"date":538,"close":539},"2024-02-02",20.56999969482422,{"date":541,"close":542},"2024-02-09",20.530000686645508,{"date":544,"close":545},"2024-02-16",20.360000610351562,{"date":547,"close":548},"2024-02-23",20.030000686645508,{"date":550,"close":551},"2024-03-01",20.600000381469727,{"date":553,"close":554},"2024-03-08",19.899999618530273,{"date":556,"close":557},"2024-03-15",19.950000762939453,{"date":559,"close":560},"2024-03-22",19.770000457763672,{"date":562,"close":563},"2024-03-28",20.299999237060547,{"date":565,"close":566},"2024-04-05",21.270000457763672,{"date":568,"close":569},"2024-04-12",21.110000610351562,{"date":571,"close":572},"2024-04-19",21.34000015258789,{"date":574,"close":575},"2024-04-26",22.809999465942383,{"date":577,"close":578},"2024-05-03",23.139999389648438,{"date":580,"close":581},"2024-05-10",24.18000030517578,{"date":583,"close":584},"2024-05-17",26.790000915527344,{"date":586,"close":587},"2024-05-24",28.639999389648438,{"date":589,"close":590},"2024-05-31",29.90999984741211,{"date":592,"close":593},"2024-06-07",29.059999465942383,{"date":595,"close":596},"2024-06-14",28.06999969482422,{"date":598,"close":599},"2024-06-21",29.239999771118164,{"date":601,"close":602},"2024-06-28",28.790000915527344,{"date":604,"close":605},"2024-07-05",27.899999618530273,{"date":607,"close":608},"2024-07-12",25.799999237060547,{"date":610,"close":611},"2024-07-19",24.770000457763672,{"date":613,"close":614},"2024-07-26",25.459999084472656,{"date":616,"close":617},"2024-08-02",24.81999969482422,{"date":619,"close":620},"2024-08-09",26.670000076293945,{"date":622,"close":623},"2024-08-16",26.899999618530273,{"date":625,"close":626},"2024-08-23",25.1299991607666,{"date":628,"close":629},"2024-08-30",25.079999923706055,{"date":631,"close":632},"2024-09-06",23.110000610351562,{"date":634,"close":635},"2024-09-13",24.06999969482422,{"date":637,"close":638},"2024-09-20",24.3799991607666,{"date":640,"close":641},"2024-09-27",26.170000076293945,{"date":643,"close":644},"2024-10-04",25.34000015258789,{"date":646,"close":647},"2024-10-11",24.889999389648438,{"date":649,"close":650},"2024-10-18",25.030000686645508,{"date":652,"close":653},"2024-10-25",23.93000030517578,{"date":655,"close":656},"2024-11-01",24.059999465942383,{"date":658,"close":659},"2024-11-08",24.579999923706055,{"date":661,"close":662},"2024-11-15",23.649999618530273,{"date":664,"close":282},"2024-11-22",{"date":666,"close":667},"2024-11-29",21.459999084472656,{"date":669,"close":670},"2024-12-06",22.010000228881836,{"date":672,"close":673},"2024-12-13",21.739999771118164,{"date":675,"close":676},"2024-12-20",21.25,{"date":678,"close":679},"2024-12-27",21.799999237060547,{"date":681,"close":682},"2025-01-03",22.559999465942383,{"date":684,"close":685},"2025-01-10",22.040000915527344,{"date":687,"close":688},"2025-01-17",21.389999389648438,{"date":690,"close":691},"2025-01-24",21.139999389648438,{"date":693,"close":463},"2025-01-31",{"date":695,"close":696},"2025-02-07",21.6299991607666,{"date":698,"close":699},"2025-02-14",22.6200008392334,{"date":701,"close":702},"2025-02-21",22.65999984741211,{"date":704,"close":705},"2025-02-28",21.829999923706055,{"date":707,"close":708},"2025-03-07",23.43000030517578,{"date":710,"close":711},"2025-03-14",23.25,{"date":713,"close":267},"2025-03-21",{"date":715,"close":716},"2025-03-28",23.079999923706055,{"date":718,"close":719},"2025-04-04",19.239999771118164,{"date":721,"close":722},"2025-04-11",19.84000015258789,{"date":724,"close":725},"2025-04-17",20.540000915527344,{"date":727,"close":728},"2025-04-25",21.229999542236328,{"date":730,"close":207},"2025-05-02",{"date":732,"close":733},"2025-05-09",22.06999969482422,{"date":735,"close":736},"2025-05-16",25.110000610351562,{"date":738,"close":739},"2025-05-23",24.479999542236328,{"date":741,"close":742},"2025-05-30",24.850000381469727,{"date":744,"close":745},"2025-06-06",25.719999313354492,{"date":747,"close":748},"2025-06-13",26.459999084472656,{"date":750,"close":751},"2025-06-20",26.049999237060547,{"date":753,"close":754},"2025-06-27",26.559999465942383,{"date":756,"close":757},"2025-07-03",26.729999542236328,{"date":759,"close":246},"2025-07-11",{"date":761,"close":762},"2025-07-18",27.850000381469727,{"date":764,"close":765},"2025-07-25",28.989999771118164,{"date":767,"close":768},"2025-08-01",28.239999771118164,{"date":770,"close":771},"2025-08-08",29.899999618530273,{"date":773,"close":774},"2025-08-15",30.280000686645508,{"date":776,"close":777},"2025-08-22",29.780000686645508,{"date":779,"close":780},"2025-08-27",29.979999542236328,{"date":782,"close":783},"2025-08-28",30.15999984741211,{"date":785,"close":786},"2025-08-29",30.049999237060547,{"date":788,"close":789},"2025-09-02",30.190000534057617,{"date":791,"close":792},"2025-09-03",30.68000030517578,{"date":794,"close":795},"2025-09-04",30.889999389648438,{"date":797,"close":798},"2025-09-05",31.389999389648438,{"date":800,"close":801},"2025-09-08",31.670000076293945,{"date":803,"close":804},"2025-09-09",31.649999618530273,{"date":806,"close":807},"2025-09-10",31.290000915527344,{"date":809,"close":810},"2025-09-11",31.959999084472656,{"date":812,"close":813},"2025-09-12",31.93000030517578,{"date":815,"close":816},"2025-09-15",32.529998779296875,{"date":818,"close":810},"2025-09-16",{"date":820,"close":821},"2025-09-17",32.470001220703125,{"date":823,"close":824},"2025-09-18",33.060001373291016,{"date":826,"close":827},"2025-09-19",31.860000610351562,{"date":829,"close":830},"2025-09-22",32.130001068115234,{"date":832,"close":833},"2025-09-23",32.31999969482422,{"date":835,"close":836},"2025-09-24",32.04999923706055,{"date":838,"close":839},"2025-09-25",31.84000015258789,{"date":841,"close":842},"2025-09-26",31.8799991607666,{"date":844,"close":845},"2025-09-29",30.920000076293945,{"date":847,"close":848},"2025-09-30",30.700000762939453,{"date":850,"close":851},"2025-10-01",30.65999984741211,{"date":853,"close":854},"2025-10-02",30.559999465942383,{"date":856,"close":857},"2025-10-03",30.530000686645508,{"date":859,"close":860},"2025-10-06",29.920000076293945,{"date":862,"close":863},"2025-10-07",29.219999313354492,{"date":865,"close":866},"2025-10-08",28.65999984741211,{"date":868,"close":869},"2025-10-09",28.350000381469727,{"date":871,"close":872},"2025-10-10",27.40999984741211,{"date":874,"close":875},"2025-10-13",27.780000686645508,{"date":877,"close":878},"2025-10-14",27.829999923706055,{"date":880,"close":881},"2025-10-15",28.399999618530273,{"date":883,"close":884},"2025-10-16",28.329999923706055,{"date":886,"close":887},"2025-10-17",28.440000534057617,{"date":889,"close":890},"2025-10-20",28.260000228881836,{"date":892,"close":893},"2025-10-21",28,{"date":895,"close":896},"2025-10-22",28.100000381469727,{"date":898,"close":899},"2025-10-23",28.549999237060547,{"date":901,"close":902},"2025-10-24",28.469999313354492,{"date":904,"close":905},"2025-10-27",29.149999618530273,{"date":907,"close":908},"2025-10-28",30.1200008392334,{"date":910,"close":911},"2025-10-29",30.510000228881836,{"date":913,"close":851},"2025-10-30",{"date":915,"close":916},"2025-10-31",31.530000686645508,{"date":918,"close":916},"2025-11-03",{"date":920,"close":921},"2025-11-04",31.040000915527344,{"date":923,"close":924},"2025-11-05",31.81999969482422,{"date":926,"close":927},"2025-11-06",31.799999237060547,{"date":929,"close":930},"2025-11-07",31.68000030517578,{"date":932,"close":933},"2025-11-10",34.65999984741211,{"date":935,"close":936},"2025-11-11",34.22999954223633,{"date":938,"close":939},"2025-11-12",34.349998474121094,{"date":941,"close":942},"2025-11-13",34.09000015258789,{"date":944,"close":945},"2025-11-14",34.5099983215332,{"date":947,"close":948},"2025-11-17",34.709999084472656,{"date":950,"close":951},"2025-11-18",35.189998626708984,{"date":953,"close":954},"2025-11-19",34.70000076293945,{"date":956,"close":957},"2025-11-20",33.77000045776367,{"date":959,"close":960},"2025-11-21",33.540000915527344,{"date":962,"close":963},"2025-11-24",34.56999969482422,{"date":965,"close":966},"2025-11-25",35.150001525878906,{"date":968,"close":969},"2025-11-26",35.04999923706055,{"date":971,"close":972},"2025-11-28",35.11000061035156,{"date":974,"close":975},"2025-12-01",35.65999984741211,{"date":977,"close":978},"2025-12-02",35.86000061035156,{"date":980,"close":981},"2025-12-03",36.08000183105469,{"date":983,"close":984},"2025-12-04",36.2599983215332,{"date":986,"close":987},"2025-12-05",36.18000030517578,{"date":989,"close":990},"2025-12-08",36.4900016784668,{"date":992,"close":993},"2025-12-09",35.939998626708984,{"date":995,"close":996},"2025-12-10",35.7599983215332,{"date":998,"close":999},"2025-12-11",34.4900016784668,{"date":1001,"close":1002},"2025-12-12",33.90999984741211,{"date":1004,"close":1005},"2025-12-15",33.150001525878906,{"date":1007,"close":1008},"2025-12-16",33.88999938964844,{"date":1010,"close":1011},"2025-12-17",33.4900016784668,{"date":1013,"close":1014},"2025-12-18",34,{"date":1016,"close":1017},"2025-12-19",33.81999969482422,{"date":1019,"close":999},"2025-12-22",{"date":1021,"close":1022},"2025-12-23",34.5,{"date":1024,"close":1025},"2025-12-24",34.529998779296875,{"date":1027,"close":1028},"2025-12-26",34.630001068115234,{"date":1030,"close":1031},"2025-12-29",35,{"date":1033,"close":1034},"2025-12-30",34.939998626708984,{"date":134,"close":1036},35.040000915527344,{"date":1038,"close":1039},"2026-01-02",34.91999816894531,{"date":1041,"close":1042},"2026-01-05",34.560001373291016,{"date":1044,"close":1045},"2026-01-06",35.43000030517578,{"date":1047,"close":1048},"2026-01-07",36.31999969482422,{"date":1050,"close":1051},"2026-01-08",35.97999954223633,{"date":1053,"close":1054},"2026-01-09",35.70000076293945,{"date":1056,"close":1057},"2026-01-12",36.22999954223633,{"date":1059,"close":1060},"2026-01-13",35.66999816894531,{"date":1062,"close":1063},"2026-01-14",36.41999816894531,{"date":1065,"close":1066},"2026-01-15",36.11000061035156,{"date":1068,"close":1069},"2026-01-16",35.2400016784668,{"date":1071,"close":1072},"2026-01-20",35.27000045776367,{"date":1074,"close":1075},"2026-01-21",36.290000915527344,{"date":1077,"close":1075},"2026-01-22",{"date":1079,"close":1080},"2026-01-23",36.09000015258789,{"date":1082,"close":1083},"2026-01-26",36.5,{"date":1085,"close":1086},"2026-01-27",37.20000076293945,{"date":1088,"close":1089},"2026-01-28",37.5099983215332,{"date":1091,"close":1092},"2026-01-29",37.56999969482422,{"date":1094,"close":1095},"2026-01-30",37.540000915527344,{"date":1097,"close":1098},"2026-02-02",37.9900016784668,{"date":1100,"close":1101},"2026-02-03",37.38999938964844,{"date":1103,"close":1104},"2026-02-04",36,{"date":1106,"close":1107},"2026-02-05",35.560001373291016,{"date":1109,"close":1110},"2026-02-06",36.65999984741211,{"date":1112,"close":1113},"2026-02-09",37.29999923706055,{"date":1115,"close":1116},"2026-02-10",37.2400016784668,{"date":1118,"close":1119},"2026-02-11",37.790000915527344,{"date":1121,"close":1122},"2026-02-12",37.189998626708984,{"date":1124,"close":1125},"2026-02-13",38.150001525878906,{"date":1127,"close":1128},"2026-02-17",38.849998474121094,{"date":1130,"close":1131},"2026-02-18",39.02000045776367,{"date":1133,"close":1134},"2026-02-19",39.22999954223633,{"date":1136,"close":1137},"2026-02-20",40.2599983215332,{"date":1139,"close":1140},"2026-02-23",39.47999954223633,{"date":1142,"close":1143},"2026-02-24",39.18000030517578,{"date":1145,"close":1146},"2026-02-25",39.88999938964844,{"date":1148,"close":1149},"2026-02-26",40.40999984741211,{"date":1151,"close":1152},"2026-02-27",41.08000183105469,{"date":1154,"close":1155},"2026-03-02",41.099998474121094,{"date":1157,"close":1158},"2026-03-03",40.150001525878906,{"date":1160,"close":1161},"2026-03-04",40.220001220703125,{"date":1163,"close":1164},"2026-03-05",38.52000045776367,{"date":1166,"close":1167},"2026-03-06",38.810001373291016,{"date":1169,"close":1170},"2026-03-09",39.150001525878906,{"date":1172,"close":1173},"2026-03-10",39.630001068115234,{"date":1175,"close":1176},"2026-03-11",38.66999816894531,{"date":1178,"close":1179},"2026-03-12",37.41999816894531,{"date":1181,"close":1182},"2026-03-13",37.16999816894531,{"date":1184,"close":1185},"2026-03-16",37.81999969482422,{"date":1187,"close":1188},"2026-03-17",38.13999938964844,{"date":1190,"close":1191},"2026-03-18",38.369998931884766,{"date":1193,"close":1194},"2026-03-19",38.720001220703125,{"date":1196,"close":1197},"2026-03-20",37.79999923706055,{"date":1199,"close":1200},"2026-03-23",38.22999954223633,{"date":1202,"close":1203},"2026-03-24",39.45000076293945,{"date":102,"close":1205},38.4900016784668,{"date":1207,"close":1208},"2026-03-26",38.09000015258789,{"date":1210,"close":1211},"2026-03-27",36.650001525878906,{"date":1213,"close":1214},"2026-03-30",35.959999084472656,{"date":1216,"close":1217},"2026-03-31",37.22999954223633,{"date":1219,"close":1220},"2026-04-01",37.63999938964844,{"date":1222,"close":1223},"2026-04-02",38.40999984741211,{"date":1225,"close":1226},"2026-04-06",38.93000030517578,{"date":93,"close":1228},37.900001525878906,{"date":1230,"close":1231},"2026-04-08",38.90999984741211,{"date":1233,"close":1234},"2026-04-09",38.27000045776367,{"date":1236,"close":1237},"2026-04-10",38.31999969482422,{"date":1239,"close":1240},"2026-04-13",38.95000076293945,{"date":1242,"close":1243},"2026-04-14",38.79999923706055,{"date":1245,"close":1231},"2026-04-15",{"date":1247,"close":1248},"2026-04-16",39.220001220703125,{"date":1250,"close":1240},"2026-04-17",{"date":1252,"close":1253},"2026-04-20",38.540000915527344,{"date":1255,"close":1256},"2026-04-21",37.349998474121094,{"date":1258,"close":1259},"2026-04-22",38.220001220703125,{"date":1261,"close":1262},"2026-04-23",37.650001525878906,{"date":1264,"close":1253},"2026-04-24",{"date":1266,"close":1170},"2026-04-27",{"date":1268,"close":1269},"2026-04-28",39.65999984741211,{"date":1271,"close":1272},"2026-04-29",39.43000030517578,{"date":1274,"close":1275},"2026-04-30",40.400001525878906,{"date":1277,"close":1278},"2026-05-01",40.56999969482422,{"date":1280,"close":1281},"2026-05-04",39.75,{"date":1283,"close":1284},"2026-05-05",41.5,{"date":1286,"close":1287},"2026-05-06",41.61000061035156,{"date":1289,"close":1290},"2026-05-07",41.529998779296875,{"date":1292,"close":1293},"2026-05-08",42.290000915527344,{"date":1295,"close":1296},"2026-05-11",41.779998779296875,{"date":1298,"close":1299},"2026-05-12",41.790000915527344,{"date":1301,"close":1302},"2026-05-13",41.25,{"date":1304,"close":1305},"2026-05-14",41.380001068115234,{"date":1307,"close":1308},"2026-05-15",40.86000061035156,{"date":1310,"close":1311},"2026-05-18",41.310001373291016,{"date":1313,"close":1314},"2026-05-19",40.290000915527344,{"date":1316,"close":1317},"2026-05-20",41.439998626708984,{"date":1319,"close":1320},"2026-05-21",40.939998626708984,{"date":1322,"close":1323},"2026-05-22",38.02000045776367,{"date":1325,"close":1095},"2026-05-26",{"date":1327,"close":1328},"2026-05-27",36.7400016784668,{"date":1330,"close":1331},"2026-05-28",36.459999084472656,{"date":1333,"close":1334},"2026-05-29",36.43000030517578,{"date":1336,"close":1337},"2026-06-01",37.93000030517578,{"date":1339,"close":1092},"2026-06-02",{"date":1341,"close":1342},"2026-06-03",37.529998779296875,{"date":1344,"close":1345},"2026-06-04",37.91999816894531,{"date":1347,"close":1348},"2026-06-05",38.130001068115234,{"date":1350,"close":1351},"2026-06-08",37.84000015258789,{"date":1353,"close":1354},"2026-06-09",38.560001373291016,{"date":1356,"close":1348},"2026-06-10",{"date":1358,"close":1359},"2026-06-11",38.68000030517578,{"date":1361,"close":1362},"2026-06-12",40.06999969482422,{"date":1364,"close":1365},"2026-06-15",39.34000015258789,{"date":1367,"close":1368},"2026-06-16",38.779998779296875,{"date":1370,"close":1371},"2026-06-17",37.97999954223633,{"date":1373,"close":1374},"2026-06-18",37.88999938964844,{"date":1376,"close":1237},"2026-06-22",{"date":1378,"close":1379},"2026-06-23",39.040000915527344,{"date":1381,"close":1382},"2026-06-24",38.689998626708984,{"date":1384,"close":1208},"2026-06-25",{"date":1386,"close":1119},"2026-06-26",{"date":1388,"close":1389},"2026-06-29",37.7400016784668,{"date":1391,"close":1392},"2026-06-30",37.599998474121094,{"date":1394,"close":1395},"2026-07-01",37.779998779296875,{"date":1397,"close":1398},"2026-07-02",38.11000061035156,{"date":1400,"close":1401},"2026-07-06",38.9900016784668,{"date":1403,"close":1404},"2026-07-07",38.959999084472656,{"date":1406,"close":1407},"2026-07-08",39.84000015258789,{"date":1409,"close":1410},"2026-07-09",39.439998626708984,{"date":1412,"close":1413},"2026-07-10",40.060001373291016,{"date":1415,"close":1416},"2026-07-13",40.810001373291016,{"date":82,"close":1418},41.2400016784668,{"date":1420,"close":1421},"2026-07-15",41.13999938964844,{"date":1423,"close":1424},"2026-07-16",41.630001068115234,{"date":1426,"close":1427},"2026-07-17",40.15999984741211,{"date":1429,"close":1155},"2026-07-20",{"date":1431,"close":1432},"2026-07-21",42.04999923706055,{"date":1434,"close":1435},"2026-07-22",42.060001373291016,{"date":1437,"close":1438},"2026-07-23",43.02000045776367,{"date":1440,"close":1441},"2026-07-24",43.61000061035156,{"date":1443,"close":1444},"2026-07-27",43.13999938964844,{"date":1446,"close":1447},"2026-07-28",43.599998474121094,{"date":1449,"close":1450},"2026-07-29",43.34000015258789,{"date":1452,"close":1453},"2026-07-30",44.470001220703125,{"date":1455,"close":1456},"2026-07-31",44.34000015258789,{"date":1458,"close":1459},"2026-08-03",44.040000915527344,{"date":1461,"close":1462},"2026-08-04",43.45000076293945,{"date":1464,"close":1465},"2026-08-05",42.689998626708984,{"date":1467,"close":1468},"2026-08-06",42.79999923706055,{"date":1470,"close":1471},"2026-08-07",42.439998626708984,{"date":1473,"close":1474},"2026-08-10",41.880001068115234,{"date":1476,"close":1477},"2026-08-11",40.779998779296875,{"date":1479,"close":1418},"2026-08-12",{"date":1481,"close":1482},"2026-08-13",41.47999954223633,{"date":1484,"close":1485},"2026-08-14",42.16999816894531,{"date":1487,"close":1488},"2026-08-17",43.380001068115234,{"date":1490,"close":1491},"2026-08-18",43.220001220703125,{"date":1493,"close":1494},"2026-08-19",43.47999954223633,{"date":1496,"close":1488},"2026-08-20",{"date":1498,"close":1499},"2026-08-21",43.83000183105469,{"date":1501,"close":1502},"2026-08-24",44.63999938964844,{"date":1504,"close":1505},"2026-08-25",45.29999923706055,{"date":38,"close":1507},44.20000076293945,{"date":59,"close":1509},44.9900016784668,{"date":132,"close":1511},44.52000045776367,{"count":136,"fetchedAt":1513,"source":127},"2026-09-01T14:08:46.413Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1515},"\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>",1788271726351]