[{"data":1,"prerenderedAt":1491},["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-HPP":25,"$fndFii8S2EiNwSpm6MuSyuMmPIhmbnmTe-6Z2FisQiXw":26,"ticker-mcap-HPP":129,"ticker-profile-HPP":138,"ticker-earnings-HPP":152,"ticker-congress-HPP":156,"i-lucide:info":1489},{"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":125},{"identity":28,"transactions":33,"sectorSlug":105,"relatedTickers":106},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1482512","Hudson Pacific Properties, Inc.","Real Estate","HPP",[34,53,64,69,74,78,83,93,99],{"cik":29,"filedAt":35,"filingId":36,"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":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},"2026-08-11T22:42:35.000Z","0001229310-26-000012-0","4","BORTZ JON E","","D",13.4,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1482512\u002F000122931026000012\u002F0001229310-26-000012-index.htm",25000,35394,335000,"P","2026-08-11","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},57,"2026-06-15T00:00:00.000Z",{"cik":29,"filedAt":54,"filingId":55,"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":56,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":63},"2026-06-01T00:00:00.000Z","0001113465-26-000003-0","HARRIS ROBERT L II","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1113465\u002F000111346526000003\u002F0001113465-26-000003-index.htm",7462,32416,"A","2026-05-28","Stock award","non-discretionary",{"cik":29,"filedAt":54,"filingId":65,"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":66,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":67,"shares":58,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":63},"0001191854-26-000002-0","SHOLEM BARRY A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1191854\u002F000119185426000002\u002F0001191854-26-000002-index.htm",64707,{"cik":29,"filedAt":54,"filingId":70,"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":71,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":72,"shares":58,"sharesOwnedAfter":73,"totalValue":4,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":63},"0001244482-26-000003-0","ANTENUCCI TED R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1244482\u002F000124448226000003\u002F0001244482-26-000003-index.htm",43870,{"cik":29,"filedAt":54,"filingId":75,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":76,"shares":58,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":63},"0001229310-26-000005-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1229310\u002F000122931026000005\u002F0001229310-26-000005-index.htm",10394,{"cik":29,"filedAt":54,"filingId":79,"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":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":58,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":63},"0001264220-26-000005-0","FERGUSON T RITSON","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1264220\u002F000126422026000005\u002F0001264220-26-000005-index.htm",26459,{"cik":29,"filedAt":84,"filingId":85,"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":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":46,"transactionDate":91,"intentLabel":48,"signalQuality":49,"insiderHistory":92},"2026-03-30T00:00:00.000Z","0001264220-26-000002-0",5.97,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1264220\u002F000126422026000002\u002F0001264220-26-000002-index.htm",16000,18997,95520,"2026-03-30",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":94,"filingId":95,"formType":37,"originalSubmissionDate":25,"periodOfReport":96,"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":4,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":98,"totalValue":4,"transactionCode":60,"transactionDate":96,"intentLabel":62,"signalQuality":63},"2025-12-04T00:00:00.000Z","0001628280-25-055345-0","2025-12-02","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1229310\u002F000162828025055345\u002F0001628280-25-055345-index.htm",2932,{"cik":29,"filedAt":100,"filingId":101,"formType":37,"originalSubmissionDate":25,"periodOfReport":102,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":60,"transactionDate":102,"intentLabel":62,"signalQuality":63},"2025-09-15T00:00:00.000Z","0001264220-25-000005-0","2025-09-11","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1264220\u002F000126422025000005\u002F0001264220-25-000005-index.htm",20979,"real-estate",[107,110,113,116,119,122],{"ticker":108,"issuerName":109},"EQIX","EQUINIX INC",{"ticker":111,"issuerName":112},"ARE","ALEXANDRIA REAL ESTATE EQUITIES, INC.",{"ticker":114,"issuerName":115},"VTR","Ventas, Inc.",{"ticker":117,"issuerName":118},"IRM","IRON MOUNTAIN INC",{"ticker":120,"issuerName":121},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":123,"issuerName":124},"BRX","Brixmor Property Group Inc.",{"count":126,"fetchedAt":127,"source":128},9,"2026-09-02T21:09:47.945Z","sqlite",{"data":130,"meta":136},{"value":131,"quality":132,"closeDate":133,"ageDays":134,"sharesAsOf":135},693755484.890831,"fresh","2026-09-01",1,"2026-05-01",{"count":134,"fetchedAt":137,"source":128},"2026-09-02T21:09:47.947Z",{"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},"Victor J. Coleman","REIT - Office",607,"2010-06-24","US","CA","Los Angeles","https:\u002F\u002Fwww.hudsonpacificproperties.com",1.911,"5.26-21.7","2026-07-20T21:00:46.964Z",{"count":134,"fetchedAt":137,"source":128},{"data":153,"meta":155},{"ticker":32,"points":154},[],{"count":134,"fetchedAt":137,"source":128},{"data":157,"meta":1487},{"congressTrades":158,"insiderTrades":159,"priceHistory":169,"ticker":32},[],[160,161,162,163,164,165,166,167,168],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":54,"filingId":55,"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":56,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":54,"filingId":65,"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":66,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":67,"shares":58,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":54,"filingId":70,"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":71,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":72,"shares":58,"sharesOwnedAfter":73,"totalValue":4,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":54,"filingId":75,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":76,"shares":58,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":54,"filingId":79,"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":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":58,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":84,"filingId":85,"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":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":46,"transactionDate":91},{"cik":29,"filedAt":94,"filingId":95,"formType":37,"originalSubmissionDate":25,"periodOfReport":96,"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":4,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":98,"totalValue":4,"transactionCode":60,"transactionDate":96},{"cik":29,"filedAt":100,"filingId":101,"formType":37,"originalSubmissionDate":25,"periodOfReport":102,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":60,"transactionDate":102},[170,173,176,179,182,185,188,191,194,197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,330,333,336,339,342,345,348,351,354,357,360,363,366,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,463,466,469,472,475,478,481,484,487,490,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,611,614,617,620,623,626,629,632,635,638,641,644,647,649,652,655,658,661,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,784,787,789,791,794,797,800,803,805,807,809,812,815,818,820,822,825,828,831,833,836,838,841,843,845,847,850,852,854,857,860,863,865,867,870,872,874,876,879,882,884,886,889,891,894,897,899,902,904,906,908,911,914,917,920,922,924,927,930,933,936,939,941,944,947,949,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1155,1157,1160,1163,1165,1168,1171,1174,1177,1180,1183,1185,1188,1191,1193,1196,1199,1202,1205,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1245,1248,1250,1252,1255,1258,1261,1264,1267,1270,1273,1275,1278,1281,1284,1286,1289,1292,1295,1298,1299,1302,1305,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1339,1342,1345,1348,1351,1354,1357,1360,1362,1365,1368,1371,1374,1377,1380,1383,1385,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1431,1434,1437,1440,1443,1445,1448,1451,1454,1457,1459,1462,1465,1467,1470,1473,1476,1479,1482,1485],{"date":171,"close":172},"2021-09-03",191.4499969482422,{"date":174,"close":175},"2021-09-10",182.55999755859375,{"date":177,"close":178},"2021-09-17",182.07000732421875,{"date":180,"close":181},"2021-09-24",188.16000366210938,{"date":183,"close":184},"2021-10-01",189.4199981689453,{"date":186,"close":187},"2021-10-08",187.52999877929688,{"date":189,"close":190},"2021-10-15",194.80999755859375,{"date":192,"close":193},"2021-10-22",190.88999938964844,{"date":195,"close":196},"2021-10-29",180.25,{"date":198,"close":199},"2021-11-05",186.05999755859375,{"date":201,"close":202},"2021-11-12",187.74000549316406,{"date":204,"close":205},"2021-11-19",187.6699981689453,{"date":207,"close":208},"2021-11-26",177.30999755859375,{"date":210,"close":211},"2021-12-03",170.8699951171875,{"date":213,"close":214},"2021-12-10",177.1699981689453,{"date":216,"close":217},"2021-12-17",168.27999877929688,{"date":219,"close":220},"2021-12-23",172.5500030517578,{"date":222,"close":223},"2021-12-31",172.97000122070312,{"date":225,"close":226},"2022-01-07",189.55999755859375,{"date":228,"close":229},"2022-01-14",183.67999267578125,{"date":231,"close":232},"2022-01-21",166.25,{"date":234,"close":235},"2022-01-28",162.1199951171875,{"date":237,"close":238},"2022-02-04",165.27000427246094,{"date":240,"close":241},"2022-02-11",168.55999755859375,{"date":243,"close":244},"2022-02-18",178.36000061035156,{"date":246,"close":247},"2022-02-25",179.47999572753906,{"date":249,"close":250},"2022-03-04",186.1999969482422,{"date":252,"close":253},"2022-03-11",190.9600067138672,{"date":255,"close":256},"2022-03-18",188.02000427246094,{"date":258,"close":259},"2022-03-25",193.1999969482422,{"date":261,"close":262},"2022-04-01",196,{"date":264,"close":244},"2022-04-08",{"date":266,"close":267},"2022-04-14",178.42999267578125,{"date":269,"close":270},"2022-04-22",176.39999389648438,{"date":272,"close":273},"2022-04-29",162.9600067138672,{"date":275,"close":276},"2022-05-06",154.97999572753906,{"date":278,"close":279},"2022-05-13",144.97000122070312,{"date":281,"close":282},"2022-05-20",138.6699981689453,{"date":284,"close":285},"2022-05-27",141.3300018310547,{"date":287,"close":288},"2022-06-03",137.41000366210938,{"date":290,"close":291},"2022-06-10",126.62999725341797,{"date":293,"close":294},"2022-06-17",113.4000015258789,{"date":296,"close":297},"2022-06-24",112.41999816894531,{"date":299,"close":300},"2022-07-01",107.0999984741211,{"date":302,"close":303},"2022-07-08",103.5999984741211,{"date":305,"close":306},"2022-07-15",99.05000305175781,{"date":308,"close":309},"2022-07-22",101.77999877929688,{"date":311,"close":312},"2022-07-29",105.27999877929688,{"date":314,"close":315},"2022-08-05",99.19000244140625,{"date":317,"close":318},"2022-08-12",108.01000213623047,{"date":320,"close":321},"2022-08-19",101.5,{"date":323,"close":324},"2022-08-26",94.63999938964844,{"date":326,"close":327},"2022-09-02",91.69999694824219,{"date":329,"close":306},"2022-09-09",{"date":331,"close":332},"2022-09-16",90.86000061035156,{"date":334,"close":335},"2022-09-23",82.18000030517578,{"date":337,"close":338},"2022-09-30",76.6500015258789,{"date":340,"close":341},"2022-10-07",71.19000244140625,{"date":343,"close":344},"2022-10-14",74.12999725341797,{"date":346,"close":347},"2022-10-21",72.0999984741211,{"date":349,"close":350},"2022-10-28",77.55999755859375,{"date":352,"close":353},"2022-11-04",77.20999908447266,{"date":355,"close":356},"2022-11-11",83.08999633789062,{"date":358,"close":359},"2022-11-18",74.83000183105469,{"date":361,"close":362},"2022-11-25",78.05000305175781,{"date":364,"close":365},"2022-12-02",79.23999786376953,{"date":367,"close":347},"2022-12-09",{"date":369,"close":370},"2022-12-16",69.6500015258789,{"date":372,"close":373},"2022-12-23",68.18000030517578,{"date":375,"close":376},"2022-12-30",68.11000061035156,{"date":378,"close":379},"2023-01-06",67.19999694824219,{"date":381,"close":382},"2023-01-13",73.98999786376953,{"date":384,"close":385},"2023-01-20",71.61000061035156,{"date":387,"close":388},"2023-01-27",76.51000213623047,{"date":390,"close":391},"2023-02-03",78.61000061035156,{"date":393,"close":394},"2023-02-10",73.5,{"date":396,"close":397},"2023-02-17",71.12000274658203,{"date":399,"close":400},"2023-02-24",65.87000274658203,{"date":402,"close":403},"2023-03-03",64.26000213623047,{"date":405,"close":406},"2023-03-10",55.790000915527344,{"date":408,"close":409},"2023-03-17",43.2599983215332,{"date":411,"close":412},"2023-03-24",40.11000061035156,{"date":414,"close":415},"2023-03-31",46.54999923706055,{"date":417,"close":418},"2023-04-06",45.56999969482422,{"date":420,"close":421},"2023-04-14",39.47999954223633,{"date":423,"close":424},"2023-04-21",39.7599983215332,{"date":426,"close":427},"2023-04-28",38.91999816894531,{"date":429,"close":430},"2023-05-05",36.540000915527344,{"date":432,"close":433},"2023-05-12",30.65999984741211,{"date":435,"close":436},"2023-05-19",31.920000076293945,{"date":438,"close":439},"2023-05-26",31.5,{"date":441,"close":442},"2023-06-02",34.790000915527344,{"date":444,"close":445},"2023-06-09",36.33000183105469,{"date":447,"close":448},"2023-06-16",33.95000076293945,{"date":450,"close":451},"2023-06-23",28.559999465942383,{"date":453,"close":454},"2023-06-30",29.540000915527344,{"date":456,"close":457},"2023-07-07",35.13999938964844,{"date":459,"close":460},"2023-07-14",37.2400016784668,{"date":462,"close":427},"2023-07-21",{"date":464,"close":465},"2023-07-28",40.7400016784668,{"date":467,"close":468},"2023-08-04",42.209999084472656,{"date":470,"close":471},"2023-08-11",44.52000045776367,{"date":473,"close":474},"2023-08-18",40.95000076293945,{"date":476,"close":477},"2023-08-25",43.189998626708984,{"date":479,"close":480},"2023-09-01",49.13999938964844,{"date":482,"close":483},"2023-09-08",50.470001220703125,{"date":485,"close":486},"2023-09-15",49,{"date":488,"close":489},"2023-09-22",45.779998779296875,{"date":491,"close":415},"2023-09-29",{"date":493,"close":494},"2023-10-06",41.09000015258789,{"date":496,"close":497},"2023-10-13",39.900001525878906,{"date":499,"close":500},"2023-10-20",35.279998779296875,{"date":502,"close":503},"2023-10-27",31.709999084472656,{"date":505,"close":506},"2023-11-03",38.220001220703125,{"date":508,"close":509},"2023-11-10",36.88999938964844,{"date":511,"close":512},"2023-11-17",38.43000030517578,{"date":514,"close":515},"2023-11-24",37.099998474121094,{"date":517,"close":518},"2023-12-01",46.970001220703125,{"date":520,"close":521},"2023-12-08",53.27000045776367,{"date":523,"close":524},"2023-12-15",60.34000015258789,{"date":526,"close":527},"2023-12-22",61.38999938964844,{"date":529,"close":530},"2023-12-29",65.16999816894531,{"date":532,"close":533},"2024-01-05",67.69000244140625,{"date":535,"close":536},"2024-01-12",61.529998779296875,{"date":538,"close":539},"2024-01-19",60.54999923706055,{"date":541,"close":542},"2024-01-26",61.25,{"date":544,"close":545},"2024-02-02",55.93000030517578,{"date":547,"close":548},"2024-02-09",53.83000183105469,{"date":550,"close":551},"2024-02-16",50.75,{"date":553,"close":554},"2024-02-23",45.709999084472656,{"date":556,"close":557},"2024-03-01",43.75,{"date":559,"close":560},"2024-03-08",47.95000076293945,{"date":562,"close":563},"2024-03-15",44.65999984741211,{"date":565,"close":566},"2024-03-22",44.45000076293945,{"date":568,"close":569},"2024-03-28",45.150001525878906,{"date":571,"close":572},"2024-04-05",43.959999084472656,{"date":574,"close":575},"2024-04-12",42.84000015258789,{"date":577,"close":578},"2024-04-19",41.5099983215332,{"date":580,"close":581},"2024-04-26",40.040000915527344,{"date":583,"close":584},"2024-05-03",38.56999969482422,{"date":586,"close":587},"2024-05-10",38.0099983215332,{"date":589,"close":590},"2024-05-17",37.52000045776367,{"date":592,"close":593},"2024-05-24",32.900001525878906,{"date":595,"close":596},"2024-05-31",34.369998931884766,{"date":598,"close":599},"2024-06-07",33.7400016784668,{"date":601,"close":602},"2024-06-14",34.650001525878906,{"date":604,"close":605},"2024-06-21",34.22999954223633,{"date":607,"close":608},"2024-06-28",33.66999816894531,{"date":610,"close":605},"2024-07-05",{"date":612,"close":613},"2024-07-12",37.939998626708984,{"date":615,"close":616},"2024-07-19",37.380001068115234,{"date":618,"close":619},"2024-07-26",40.18000030517578,{"date":621,"close":622},"2024-08-02",38.9900016784668,{"date":624,"close":625},"2024-08-09",32.7599983215332,{"date":627,"close":628},"2024-08-16",35,{"date":630,"close":631},"2024-08-23",38.849998474121094,{"date":633,"close":634},"2024-08-30",36.04999923706055,{"date":636,"close":637},"2024-09-06",34.02000045776367,{"date":639,"close":640},"2024-09-13",34.720001220703125,{"date":642,"close":643},"2024-09-20",35.77000045776367,{"date":645,"close":646},"2024-09-27",32.83000183105469,{"date":648,"close":625},"2024-10-04",{"date":650,"close":651},"2024-10-11",30.3799991607666,{"date":653,"close":654},"2024-10-18",34.86000061035156,{"date":656,"close":657},"2024-10-25",30.799999237060547,{"date":659,"close":660},"2024-11-01",28.770000457763672,{"date":662,"close":436},"2024-11-08",{"date":664,"close":665},"2024-11-15",25.760000228881836,{"date":667,"close":668},"2024-11-22",23.239999771118164,{"date":670,"close":671},"2024-11-29",26.950000762939453,{"date":673,"close":674},"2024-12-06",24.920000076293945,{"date":676,"close":677},"2024-12-13",23.030000686645508,{"date":679,"close":680},"2024-12-20",20.510000228881836,{"date":682,"close":683},"2024-12-27",20.790000915527344,{"date":685,"close":686},"2025-01-03",20.299999237060547,{"date":688,"close":689},"2025-01-10",18.270000457763672,{"date":691,"close":692},"2025-01-17",21.979999542236328,{"date":694,"close":695},"2025-01-24",22.1200008392334,{"date":697,"close":698},"2025-01-31",21.90999984741211,{"date":700,"close":701},"2025-02-07",22.469999313354492,{"date":703,"close":704},"2025-02-14",19.530000686645508,{"date":706,"close":707},"2025-02-21",21,{"date":709,"close":710},"2025-02-28",22.959999084472656,{"date":712,"close":713},"2025-03-07",22.049999237060547,{"date":715,"close":716},"2025-03-14",19.25,{"date":718,"close":719},"2025-03-21",20.440000534057617,{"date":721,"close":683},"2025-03-28",{"date":723,"close":724},"2025-04-04",18.059999465942383,{"date":726,"close":727},"2025-04-11",15.1899995803833,{"date":729,"close":730},"2025-04-17",16.030000686645508,{"date":732,"close":733},"2025-04-25",15.539999961853027,{"date":735,"close":736},"2025-05-02",15.819999694824219,{"date":738,"close":739},"2025-05-09",15.890000343322754,{"date":741,"close":742},"2025-05-16",14.5600004196167,{"date":744,"close":745},"2025-05-23",13.15999984741211,{"date":747,"close":748},"2025-05-30",13.020000457763672,{"date":750,"close":751},"2025-06-06",16.450000762939453,{"date":753,"close":754},"2025-06-13",19.18000030517578,{"date":756,"close":757},"2025-06-20",19.809999465942383,{"date":759,"close":760},"2025-06-27",18.899999618530273,{"date":762,"close":763},"2025-07-03",19.040000915527344,{"date":765,"close":766},"2025-07-11",19.950000762939453,{"date":768,"close":769},"2025-07-18",17.850000381469727,{"date":771,"close":772},"2025-07-25",17.639999389648438,{"date":774,"close":775},"2025-08-01",16.8700008392334,{"date":777,"close":778},"2025-08-08",17.5,{"date":780,"close":781},"2025-08-15",18.829999923706055,{"date":783,"close":781},"2025-08-22",{"date":785,"close":786},"2025-08-29",19.670000076293945,{"date":788,"close":786},"2025-09-02",{"date":790,"close":786},"2025-09-03",{"date":792,"close":793},"2025-09-04",20.020000457763672,{"date":795,"close":796},"2025-09-05",21.489999771118164,{"date":798,"close":799},"2025-09-08",21.280000686645508,{"date":801,"close":802},"2025-09-09",20.579999923706055,{"date":804,"close":686},"2025-09-10",{"date":102,"close":806},20.649999618530273,{"date":808,"close":802},"2025-09-12",{"date":810,"close":811},"2025-09-15",20.15999984741211,{"date":813,"close":814},"2025-09-16",20.09000015258789,{"date":816,"close":817},"2025-09-17",19.459999084472656,{"date":819,"close":793},"2025-09-18",{"date":821,"close":817},"2025-09-19",{"date":823,"close":824},"2025-09-22",19.389999389648438,{"date":826,"close":827},"2025-09-23",19.110000610351562,{"date":829,"close":830},"2025-09-24",18.690000534057617,{"date":832,"close":689},"2025-09-25",{"date":834,"close":835},"2025-09-26",18.1299991607666,{"date":837,"close":827},"2025-09-29",{"date":839,"close":840},"2025-09-30",19.31999969482422,{"date":842,"close":827},"2025-10-01",{"date":844,"close":827},"2025-10-02",{"date":846,"close":763},"2025-10-03",{"date":848,"close":849},"2025-10-06",18.969999313354492,{"date":851,"close":760},"2025-10-07",{"date":853,"close":817},"2025-10-08",{"date":855,"close":856},"2025-10-09",18.40999984741211,{"date":858,"close":859},"2025-10-10",17.56999969482422,{"date":861,"close":862},"2025-10-13",17.709999084472656,{"date":864,"close":689},"2025-10-14",{"date":866,"close":754},"2025-10-15",{"date":868,"close":869},"2025-10-16",18.34000015258789,{"date":871,"close":835},"2025-10-17",{"date":873,"close":769},"2025-10-20",{"date":875,"close":724},"2025-10-21",{"date":877,"close":878},"2025-10-22",17.920000076293945,{"date":880,"close":881},"2025-10-23",17.989999771118164,{"date":883,"close":862},"2025-10-24",{"date":885,"close":859},"2025-10-27",{"date":887,"close":888},"2025-10-28",17.360000610351562,{"date":890,"close":751},"2025-10-29",{"date":892,"close":893},"2025-10-30",17.010000228881836,{"date":895,"close":896},"2025-10-31",17.079999923706055,{"date":898,"close":775},"2025-11-03",{"date":900,"close":901},"2025-11-04",15.75,{"date":903,"close":775},"2025-11-05",{"date":905,"close":733},"2025-11-06",{"date":907,"close":901},"2025-11-07",{"date":909,"close":910},"2025-11-10",15.399999618530273,{"date":912,"close":913},"2025-11-11",15.119999885559082,{"date":915,"close":916},"2025-11-12",15.050000190734863,{"date":918,"close":919},"2025-11-13",14.350000381469727,{"date":921,"close":742},"2025-11-14",{"date":923,"close":745},"2025-11-17",{"date":925,"close":926},"2025-11-18",12.600000381469727,{"date":928,"close":929},"2025-11-19",11.970000267028809,{"date":931,"close":932},"2025-11-20",11.6899995803833,{"date":934,"close":935},"2025-11-21",12.180000305175781,{"date":937,"close":938},"2025-11-24",12.460000038146973,{"date":940,"close":745},"2025-11-25",{"date":942,"close":943},"2025-11-26",13.720000267028809,{"date":945,"close":946},"2025-11-28",13.859999656677246,{"date":948,"close":946},"2025-12-01",{"date":96,"close":950},14.210000038146973,{"date":952,"close":953},"2025-12-03",13.9399995803833,{"date":955,"close":956},"2025-12-04",13.5600004196167,{"date":958,"close":959},"2025-12-05",13.479999542236328,{"date":961,"close":962},"2025-12-08",13.180000305175781,{"date":964,"close":965},"2025-12-09",13.380000114440918,{"date":967,"close":968},"2025-12-10",13.449999809265137,{"date":970,"close":971},"2025-12-11",13.40999984741211,{"date":973,"close":974},"2025-12-12",12.15999984741211,{"date":976,"close":977},"2025-12-15",12.0600004196167,{"date":979,"close":980},"2025-12-16",11.539999961853027,{"date":982,"close":983},"2025-12-17",11.010000228881836,{"date":985,"close":986},"2025-12-18",10.289999961853027,{"date":988,"close":989},"2025-12-19",10.319999694824219,{"date":991,"close":992},"2025-12-22",10.260000228881836,{"date":994,"close":992},"2025-12-23",{"date":996,"close":997},"2025-12-24",10.270000457763672,{"date":999,"close":1000},"2025-12-26",10.390000343322754,{"date":1002,"close":1003},"2025-12-29",10.359999656677246,{"date":1005,"close":1006},"2025-12-30",10.890000343322754,{"date":1008,"close":1009},"2025-12-31",10.829999923706055,{"date":1011,"close":1012},"2026-01-02",11.239999771118164,{"date":1014,"close":1015},"2026-01-05",10.979999542236328,{"date":1017,"close":1018},"2026-01-06",10.710000038146973,{"date":1020,"close":1021},"2026-01-07",10.199999809265137,{"date":1023,"close":1024},"2026-01-08",10.079999923706055,{"date":1026,"close":1027},"2026-01-09",9.720000267028809,{"date":1029,"close":1030},"2026-01-12",10.050000190734863,{"date":1032,"close":1033},"2026-01-13",9.609999656677246,{"date":1035,"close":1036},"2026-01-14",9.489999771118164,{"date":1038,"close":1039},"2026-01-15",9.8100004196167,{"date":1041,"close":1042},"2026-01-16",9.960000038146973,{"date":1044,"close":1045},"2026-01-20",9.25,{"date":1047,"close":1048},"2026-01-21",9.399999618530273,{"date":1050,"close":1051},"2026-01-22",9.5,{"date":1053,"close":1048},"2026-01-23",{"date":1055,"close":1056},"2026-01-26",9.029999732971191,{"date":1058,"close":1059},"2026-01-27",8.979999542236328,{"date":1061,"close":1062},"2026-01-28",8.6899995803833,{"date":1064,"close":1065},"2026-01-29",8.880000114440918,{"date":1067,"close":1068},"2026-01-30",8.619999885559082,{"date":1070,"close":1071},"2026-02-02",8.670000076293945,{"date":1073,"close":1074},"2026-02-03",8.220000267028809,{"date":1076,"close":1077},"2026-02-04",8.170000076293945,{"date":1079,"close":1080},"2026-02-05",7.849999904632568,{"date":1082,"close":1083},"2026-02-06",8.149999618530273,{"date":1085,"close":1086},"2026-02-09",7.71999979019165,{"date":1088,"close":1089},"2026-02-10",7.389999866485596,{"date":1091,"close":1092},"2026-02-11",6.349999904632568,{"date":1094,"close":1095},"2026-02-12",6.099999904632568,{"date":1097,"close":1098},"2026-02-13",6.579999923706055,{"date":1100,"close":1101},"2026-02-17",6.320000171661377,{"date":1103,"close":1104},"2026-02-18",6.340000152587891,{"date":1106,"close":1107},"2026-02-19",6.5,{"date":1109,"close":1110},"2026-02-20",6.369999885559082,{"date":1112,"close":1113},"2026-02-23",6.050000190734863,{"date":1115,"close":1116},"2026-02-24",6.28000020980835,{"date":1118,"close":1119},"2026-02-25",6.360000133514404,{"date":1121,"close":1122},"2026-02-26",7.690000057220459,{"date":1124,"close":1125},"2026-02-27",7.239999771118164,{"date":1127,"close":1128},"2026-03-02",7.449999809265137,{"date":1130,"close":1131},"2026-03-03",7.46999979019165,{"date":1133,"close":1134},"2026-03-04",7.619999885559082,{"date":1136,"close":1137},"2026-03-05",7.480000019073486,{"date":1139,"close":1140},"2026-03-06",6.989999771118164,{"date":1142,"close":1143},"2026-03-09",6.849999904632568,{"date":1145,"close":1146},"2026-03-10",6.559999942779541,{"date":1148,"close":1149},"2026-03-11",6.190000057220459,{"date":1151,"close":1152},"2026-03-12",6.300000190734863,{"date":1154,"close":1107},"2026-03-13",{"date":1156,"close":1101},"2026-03-16",{"date":1158,"close":1159},"2026-03-17",6.150000095367432,{"date":1161,"close":1162},"2026-03-18",6.059999942779541,{"date":1164,"close":1162},"2026-03-19",{"date":1166,"close":1167},"2026-03-20",5.650000095367432,{"date":1169,"close":1170},"2026-03-23",5.889999866485596,{"date":1172,"close":1173},"2026-03-24",5.71999979019165,{"date":1175,"close":1176},"2026-03-25",5.630000114440918,{"date":1178,"close":1179},"2026-03-26",6.130000114440918,{"date":1181,"close":1182},"2026-03-27",5.599999904632568,{"date":91,"close":1184},5.96999979019165,{"date":1186,"close":1187},"2026-03-31",5.909999847412109,{"date":1189,"close":1190},"2026-04-01",5.510000228881836,{"date":1192,"close":1167},"2026-04-02",{"date":1194,"close":1195},"2026-04-06",5.980000019073486,{"date":1197,"close":1198},"2026-04-07",6.239999771118164,{"date":1200,"close":1201},"2026-04-08",6.010000228881836,{"date":1203,"close":1204},"2026-04-09",5.880000114440918,{"date":1206,"close":1195},"2026-04-10",{"date":1208,"close":1209},"2026-04-13",6.110000133514404,{"date":1211,"close":1212},"2026-04-14",6.159999847412109,{"date":1214,"close":1215},"2026-04-15",6.690000057220459,{"date":1217,"close":1218},"2026-04-16",7.070000171661377,{"date":1220,"close":1221},"2026-04-17",7.539999961853027,{"date":1223,"close":1224},"2026-04-20",8.510000228881836,{"date":1226,"close":1227},"2026-04-21",8.329999923706055,{"date":1229,"close":1230},"2026-04-22",8.1899995803833,{"date":1232,"close":1233},"2026-04-23",8.289999961853027,{"date":1235,"close":1236},"2026-04-24",8.479999542236328,{"date":1238,"close":1239},"2026-04-27",9.0600004196167,{"date":1241,"close":1242},"2026-04-28",9.789999961853027,{"date":1244,"close":1056},"2026-04-29",{"date":1246,"close":1247},"2026-04-30",9.210000038146973,{"date":135,"close":1249},9.3100004196167,{"date":1251,"close":1056},"2026-05-04",{"date":1253,"close":1254},"2026-05-05",9.770000457763672,{"date":1256,"close":1257},"2026-05-06",10.630000114440918,{"date":1259,"close":1260},"2026-05-07",11.770000457763672,{"date":1262,"close":1263},"2026-05-08",10.949999809265137,{"date":1265,"close":1266},"2026-05-11",11.329999923706055,{"date":1268,"close":1269},"2026-05-12",11.9399995803833,{"date":1271,"close":1272},"2026-05-13",11.600000381469727,{"date":1274,"close":1260},"2026-05-14",{"date":1276,"close":1277},"2026-05-15",11.260000228881836,{"date":1279,"close":1280},"2026-05-18",10.800000190734863,{"date":1282,"close":1283},"2026-05-19",10.680000305175781,{"date":1285,"close":1263},"2026-05-20",{"date":1287,"close":1288},"2026-05-21",11.279999732971191,{"date":1290,"close":1291},"2026-05-22",11.229999542236328,{"date":1293,"close":1294},"2026-05-26",11.65999984741211,{"date":1296,"close":1297},"2026-05-27",12.420000076293945,{"date":61,"close":977},{"date":1300,"close":1301},"2026-05-29",11.979999542236328,{"date":1303,"close":1304},"2026-06-01",12.239999771118164,{"date":1306,"close":959},"2026-06-02",{"date":1308,"close":1309},"2026-06-03",13.270000457763672,{"date":1311,"close":1312},"2026-06-04",13.949999809265137,{"date":1314,"close":1315},"2026-06-05",13.739999771118164,{"date":1317,"close":1318},"2026-06-08",14.600000381469727,{"date":1320,"close":1321},"2026-06-09",15.5,{"date":1323,"close":1324},"2026-06-10",15.0600004196167,{"date":1326,"close":1327},"2026-06-11",15.229999542236328,{"date":1329,"close":1330},"2026-06-12",15.289999961853027,{"date":1332,"close":1333},"2026-06-15",15.149999618530273,{"date":1335,"close":1336},"2026-06-16",14.640000343322754,{"date":1338,"close":971},"2026-06-17",{"date":1340,"close":1341},"2026-06-18",14.619999885559082,{"date":1343,"close":1344},"2026-06-22",14.539999961853027,{"date":1346,"close":1347},"2026-06-23",14.399999618530273,{"date":1349,"close":1350},"2026-06-24",14.380000114440918,{"date":1352,"close":1353},"2026-06-25",14.300000190734863,{"date":1355,"close":1356},"2026-06-26",15.369999885559082,{"date":1358,"close":1359},"2026-06-29",15.420000076293945,{"date":1361,"close":727},"2026-06-30",{"date":1363,"close":1364},"2026-07-01",16.079999923706055,{"date":1366,"close":1367},"2026-07-02",16.90999984741211,{"date":1369,"close":1370},"2026-07-06",16.270000457763672,{"date":1372,"close":1373},"2026-07-07",16.040000915527344,{"date":1375,"close":1376},"2026-07-08",15.329999923706055,{"date":1378,"close":1379},"2026-07-09",15.40999984741211,{"date":1381,"close":1382},"2026-07-10",15.180000305175781,{"date":1384,"close":1379},"2026-07-13",{"date":1386,"close":733},"2026-07-14",{"date":1388,"close":1389},"2026-07-15",15.529999732971191,{"date":1391,"close":1392},"2026-07-16",16.09000015258789,{"date":1394,"close":1395},"2026-07-17",15.720000267028809,{"date":1397,"close":1398},"2026-07-20",14.75,{"date":1400,"close":1401},"2026-07-21",14.569999694824219,{"date":1403,"close":1404},"2026-07-22",14.4399995803833,{"date":1406,"close":1407},"2026-07-23",14.869999885559082,{"date":1409,"close":1410},"2026-07-24",15.380000114440918,{"date":1412,"close":1413},"2026-07-27",14.630000114440918,{"date":1415,"close":1416},"2026-07-28",14.109999656677246,{"date":1418,"close":1419},"2026-07-29",13.979999542236328,{"date":1421,"close":1422},"2026-07-30",14.119999885559082,{"date":1424,"close":1425},"2026-07-31",13.770000457763672,{"date":1427,"close":1428},"2026-08-03",14.489999771118164,{"date":1430,"close":1419},"2026-08-04",{"date":1432,"close":1433},"2026-08-05",14.970000267028809,{"date":1435,"close":1436},"2026-08-06",13.4399995803833,{"date":1438,"close":1439},"2026-08-07",14.359999656677246,{"date":1441,"close":1442},"2026-08-10",13.640000343322754,{"date":47,"close":1444},13.350000381469727,{"date":1446,"close":1447},"2026-08-12",14.3100004196167,{"date":1449,"close":1450},"2026-08-13",14.5,{"date":1452,"close":1453},"2026-08-14",13.899999618530273,{"date":1455,"close":1456},"2026-08-17",13.800000190734863,{"date":1458,"close":946},"2026-08-18",{"date":1460,"close":1461},"2026-08-19",14.529999732971191,{"date":1463,"close":1464},"2026-08-20",14.829999923706055,{"date":1466,"close":1450},"2026-08-21",{"date":1468,"close":1469},"2026-08-24",14.710000038146973,{"date":1471,"close":1472},"2026-08-25",14.90999984741211,{"date":1474,"close":1475},"2026-08-26",14.289999961853027,{"date":1477,"close":1478},"2026-08-27",13.569999694824219,{"date":1480,"close":1481},"2026-08-28",13.140000343322754,{"date":1483,"close":1484},"2026-08-31",12.569999694824219,{"date":133,"close":1486},12.789999961853027,{"count":134,"fetchedAt":1488,"source":128},"2026-09-02T21:09:47.956Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1490},"\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>",1788383387887]