[{"data":1,"prerenderedAt":2951},["ShallowReactive",2],{"i-lucide:chevron-down":3,"i-lucide:user":8,"i-lucide:circle-help":10,"i-lucide:sun":12,"i-lucide:moon":14,"i-lucide:menu":16,"i-lucide:x":18,"i-lucide:instagram":20,"$fH_hefYZGdBPjZxSI82BHDr79YZjUMHuw4gqfyCiMS_I":23,"ticker-mcap-IOR":92,"ticker-profile-IOR":100,"ticker-earnings-IOR":113,"ticker-congress-IOR":117,"i-lucide:info":2949},{"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=\"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":11},"\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":13},"\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":15},"\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":17},"\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":19},"\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":21,"hidden":22},"\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,{"data":24,"meta":88},{"identity":25,"transactions":30},{"cik":26,"issuerName":27,"sector":28,"ticker":29,"priceFailureCount":4},"949961","INCOME OPPORTUNITY REALTY INVESTORS INC","Real Estate","IOR",[31,48,56,64,72,80],{"cik":26,"filedAt":32,"filingId":33,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":38,"rawFilingUrl":39,"shares":40,"sharesOwnedAfter":41,"totalValue":42,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":47},"2026-06-04T20:49:51.000Z","0001273348-26-000010-0",null,"TRANSCONTINENTAL REALTY INVESTORS INC","","D",17.9383,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F949961\u002F000127334826000010\u002F0001273348-26-000010-index.htm",3000,3443529,53814.9,"P","2026-05-05","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":32,"filingId":49,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":50,"rawFilingUrl":39,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":43,"transactionDate":54,"intentLabel":45,"signalQuality":46,"insiderHistory":55},"0001273348-26-000010-1",17.86,1520,3445049,27147.2,"2026-05-07",{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":32,"filingId":57,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":58,"rawFilingUrl":39,"shares":59,"sharesOwnedAfter":60,"totalValue":61,"transactionCode":43,"transactionDate":62,"intentLabel":45,"signalQuality":46,"insiderHistory":63},"0001273348-26-000010-2",17.75,2,3445051,35.5,"2026-05-08",{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":32,"filingId":65,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":66,"rawFilingUrl":39,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":43,"transactionDate":70,"intentLabel":45,"signalQuality":46,"insiderHistory":71},"0001273348-26-000010-3",17.7684,351,3445402,6236.7083999999995,"2026-05-20",{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":32,"filingId":73,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":74,"rawFilingUrl":39,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":43,"transactionDate":78,"intentLabel":45,"signalQuality":46,"insiderHistory":79},"0001273348-26-000010-4",17.95,2002,3447404,35935.9,"2026-05-21",{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":32,"filingId":81,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":82,"rawFilingUrl":39,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":43,"transactionDate":86,"intentLabel":45,"signalQuality":46,"insiderHistory":87},"0001273348-26-000010-5",17.8853,1700,3449104,30405.010000000002,"2026-05-26",{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"count":89,"fetchedAt":90,"source":91},6,"2026-06-06T02:02:11.196Z","sqlite",{"data":93,"meta":98},{"value":94,"quality":95,"closeDate":96,"ageDays":97},72377965.29775238,"fresh","2026-06-05",1,{"count":97,"fetchedAt":99,"source":91},"2026-06-06T02:02:11.197Z",{"data":101,"meta":112},{"ticker":29,"ceo":102,"industry":103,"fullTimeEmployees":4,"ipoDate":104,"country":105,"state":106,"city":107,"website":108,"exchangeShort":34,"marketCap":34,"beta":109,"range52w":110,"fetchedAt":111},"Erik L. Johnson","Financial - Mortgages","1986-11-05","US","TX","Dallas","https:\u002F\u002Fwww.incomeopp-realty.com",-0.014,"16.85-19.69","2026-06-05T05:00:26.937Z",{"count":97,"fetchedAt":99,"source":91},{"data":114,"meta":116},{"ticker":29,"points":115},[],{"count":97,"fetchedAt":99,"source":91},{"data":118,"meta":2947},{"congressTrades":119,"insiderTrades":120,"priceHistory":127,"ticker":29},[],[121,122,123,124,125,126],{"cik":26,"filedAt":32,"filingId":33,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":38,"rawFilingUrl":39,"shares":40,"sharesOwnedAfter":41,"totalValue":42,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":32,"filingId":49,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":50,"rawFilingUrl":39,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":43,"transactionDate":54},{"cik":26,"filedAt":32,"filingId":57,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":58,"rawFilingUrl":39,"shares":59,"sharesOwnedAfter":60,"totalValue":61,"transactionCode":43,"transactionDate":62},{"cik":26,"filedAt":32,"filingId":65,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":66,"rawFilingUrl":39,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":43,"transactionDate":70},{"cik":26,"filedAt":32,"filingId":73,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":74,"rawFilingUrl":39,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":43,"transactionDate":78},{"cik":26,"filedAt":32,"filingId":81,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":82,"rawFilingUrl":39,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":43,"transactionDate":86},[128,131,134,136,138,140,143,146,149,151,154,156,158,160,162,164,166,168,170,173,176,178,180,183,185,188,191,194,197,200,203,206,208,211,214,217,219,222,224,226,228,231,234,236,238,241,244,247,250,252,255,257,259,261,263,265,268,270,273,275,277,279,281,283,286,288,290,292,295,298,301,304,307,309,312,314,316,319,321,323,325,327,329,332,334,337,339,342,344,346,348,350,352,354,356,358,360,362,364,367,370,372,375,377,379,382,384,386,388,390,392,394,396,398,400,402,404,407,410,413,416,419,422,424,427,430,432,435,437,439,442,444,446,449,451,453,455,458,460,462,465,467,470,473,476,478,480,482,484,486,488,490,492,495,498,500,502,505,507,510,512,514,516,519,521,523,526,529,532,534,536,538,541,544,546,549,552,555,558,561,564,567,570,573,576,579,582,585,587,590,592,595,597,600,602,605,608,611,614,617,620,623,626,629,631,634,637,640,643,646,648,650,652,655,657,660,663,665,667,669,671,673,675,677,679,682,684,686,689,691,694,696,698,700,702,704,707,709,711,713,716,718,721,723,726,729,731,733,736,738,740,742,744,746,749,752,754,756,759,762,764,766,769,771,774,777,780,782,784,786,788,790,793,795,797,799,802,804,806,808,810,813,815,817,819,821,823,825,827,829,831,833,835,838,840,842,844,847,849,851,853,855,857,859,861,863,866,868,870,872,874,876,878,880,883,885,887,889,891,894,897,900,902,905,907,910,912,914,917,919,922,925,928,931,933,935,937,939,941,943,946,948,950,952,954,956,958,960,962,965,967,969,971,973,975,977,980,983,985,987,989,991,993,995,997,999,1001,1003,1005,1007,1009,1011,1013,1015,1017,1019,1021,1023,1025,1027,1029,1031,1033,1035,1037,1039,1041,1043,1045,1047,1049,1051,1053,1056,1058,1060,1062,1064,1066,1069,1071,1073,1075,1077,1079,1081,1083,1085,1087,1089,1091,1093,1095,1098,1100,1102,1104,1106,1108,1110,1112,1114,1116,1118,1120,1122,1124,1126,1128,1130,1132,1135,1137,1139,1141,1143,1145,1147,1149,1151,1153,1155,1157,1159,1161,1164,1166,1168,1170,1173,1176,1178,1180,1182,1184,1186,1188,1191,1193,1195,1198,1200,1202,1204,1206,1208,1210,1213,1215,1218,1220,1222,1224,1226,1228,1230,1232,1234,1236,1239,1242,1244,1246,1248,1250,1253,1255,1257,1259,1261,1263,1265,1267,1269,1271,1273,1275,1277,1279,1281,1283,1285,1287,1289,1291,1293,1295,1297,1299,1301,1303,1305,1307,1309,1311,1313,1315,1318,1320,1322,1325,1328,1330,1332,1334,1336,1339,1341,1343,1345,1347,1349,1351,1354,1356,1358,1360,1362,1364,1366,1368,1370,1372,1374,1377,1379,1381,1383,1385,1387,1389,1391,1394,1396,1398,1400,1402,1404,1407,1409,1411,1413,1415,1417,1419,1421,1423,1425,1427,1429,1431,1434,1436,1438,1440,1443,1445,1448,1450,1452,1455,1457,1459,1461,1464,1466,1468,1470,1472,1474,1476,1478,1480,1482,1484,1486,1489,1491,1493,1495,1497,1499,1501,1503,1505,1507,1509,1511,1513,1515,1517,1519,1521,1523,1525,1528,1530,1532,1534,1536,1539,1541,1543,1546,1548,1551,1554,1556,1558,1561,1563,1565,1567,1569,1571,1574,1577,1579,1581,1584,1587,1589,1591,1593,1595,1598,1601,1604,1606,1608,1611,1614,1616,1618,1621,1624,1626,1628,1630,1633,1636,1638,1640,1643,1645,1647,1650,1652,1654,1656,1658,1660,1662,1664,1666,1668,1670,1673,1676,1679,1681,1683,1686,1688,1690,1692,1694,1697,1700,1703,1705,1707,1709,1711,1713,1715,1717,1719,1722,1724,1726,1728,1730,1733,1736,1738,1740,1742,1744,1746,1749,1751,1754,1756,1758,1760,1762,1764,1766,1768,1770,1773,1775,1777,1779,1781,1783,1785,1788,1790,1792,1794,1796,1798,1801,1804,1806,1809,1811,1813,1815,1817,1820,1822,1824,1826,1829,1831,1833,1835,1837,1840,1842,1844,1846,1849,1851,1853,1855,1857,1859,1862,1864,1866,1868,1870,1872,1874,1876,1878,1880,1882,1884,1886,1888,1890,1893,1895,1897,1900,1903,1906,1908,1911,1914,1916,1918,1921,1923,1925,1927,1929,1931,1933,1936,1939,1941,1943,1946,1948,1950,1952,1954,1956,1958,1961,1963,1965,1968,1970,1972,1975,1977,1980,1982,1984,1987,1989,1992,1994,1996,1998,2000,2002,2004,2006,2008,2010,2012,2015,2017,2019,2021,2023,2025,2028,2030,2033,2035,2038,2040,2043,2045,2047,2049,2051,2053,2055,2058,2060,2062,2064,2066,2068,2070,2073,2075,2078,2081,2083,2085,2087,2089,2091,2094,2096,2098,2100,2102,2104,2106,2108,2110,2112,2115,2117,2119,2121,2123,2125,2127,2129,2132,2134,2137,2139,2141,2143,2146,2149,2152,2155,2158,2161,2164,2167,2169,2171,2174,2176,2178,2180,2183,2186,2189,2191,2194,2197,2199,2201,2203,2205,2208,2211,2214,2216,2218,2221,2223,2226,2228,2231,2234,2237,2239,2241,2244,2246,2249,2251,2253,2255,2257,2259,2261,2263,2265,2267,2269,2271,2273,2276,2278,2280,2282,2284,2286,2288,2290,2293,2295,2297,2299,2301,2304,2307,2309,2311,2314,2316,2318,2320,2323,2325,2328,2331,2334,2336,2338,2340,2342,2345,2347,2350,2352,2354,2356,2358,2360,2362,2364,2366,2368,2370,2372,2375,2377,2379,2382,2385,2388,2390,2392,2394,2396,2398,2401,2403,2405,2407,2409,2411,2413,2415,2418,2420,2422,2424,2426,2429,2432,2434,2436,2439,2441,2444,2447,2450,2452,2454,2456,2458,2460,2462,2464,2467,2469,2471,2474,2477,2480,2482,2485,2487,2489,2492,2494,2496,2498,2500,2502,2504,2507,2510,2512,2515,2517,2520,2522,2524,2526,2528,2530,2532,2534,2536,2539,2541,2543,2545,2547,2549,2551,2553,2555,2557,2559,2561,2563,2565,2567,2570,2572,2574,2576,2579,2582,2584,2586,2588,2590,2592,2594,2596,2598,2600,2602,2604,2606,2608,2610,2612,2614,2616,2618,2620,2622,2624,2626,2628,2630,2632,2634,2636,2638,2640,2642,2644,2646,2648,2650,2652,2654,2656,2659,2661,2663,2665,2667,2669,2671,2673,2675,2677,2679,2681,2683,2685,2687,2689,2691,2693,2695,2697,2700,2702,2704,2707,2709,2711,2714,2716,2719,2721,2723,2725,2727,2729,2731,2733,2735,2737,2739,2741,2743,2745,2747,2749,2751,2753,2755,2757,2759,2761,2763,2765,2767,2769,2771,2773,2775,2777,2779,2781,2783,2785,2787,2789,2791,2793,2795,2797,2799,2801,2803,2805,2807,2809,2811,2813,2815,2817,2819,2821,2824,2826,2829,2831,2833,2835,2837,2839,2842,2844,2846,2848,2850,2852,2854,2856,2858,2860,2862,2864,2866,2869,2871,2873,2875,2877,2879,2881,2883,2885,2887,2889,2891,2893,2895,2897,2899,2901,2903,2905,2907,2910,2911,2912,2914,2916,2918,2920,2922,2924,2926,2928,2929,2931,2932,2934,2936,2938,2940,2942,2944,2946],{"date":129,"close":130},"2021-06-07",12.869999885559082,{"date":132,"close":133},"2021-06-08",12.40999984741211,{"date":135,"close":133},"2021-06-09",{"date":137,"close":133},"2021-06-10",{"date":139,"close":133},"2021-06-11",{"date":141,"close":142},"2021-06-14",12.149999618530273,{"date":144,"close":145},"2021-06-15",12.100000381469727,{"date":147,"close":148},"2021-06-16",12.199999809265137,{"date":150,"close":148},"2021-06-17",{"date":152,"close":153},"2021-06-18",12.819999694824219,{"date":155,"close":153},"2021-06-21",{"date":157,"close":153},"2021-06-22",{"date":159,"close":153},"2021-06-23",{"date":161,"close":153},"2021-06-24",{"date":163,"close":153},"2021-06-25",{"date":165,"close":153},"2021-06-28",{"date":167,"close":153},"2021-06-29",{"date":169,"close":153},"2021-06-30",{"date":171,"close":172},"2021-07-01",12.369999885559082,{"date":174,"close":175},"2021-07-02",12.34000015258789,{"date":177,"close":175},"2021-07-06",{"date":179,"close":175},"2021-07-07",{"date":181,"close":182},"2021-07-08",12.65999984741211,{"date":184,"close":182},"2021-07-09",{"date":186,"close":187},"2021-07-12",12.350000381469727,{"date":189,"close":190},"2021-07-13",12.140000343322754,{"date":192,"close":193},"2021-07-14",11.65999984741211,{"date":195,"close":196},"2021-07-15",12.850000381469727,{"date":198,"close":199},"2021-07-16",13.0600004196167,{"date":201,"close":202},"2021-07-19",13.829999923706055,{"date":204,"close":205},"2021-07-20",13.180000305175781,{"date":207,"close":196},"2021-07-21",{"date":209,"close":210},"2021-07-22",13.25,{"date":212,"close":213},"2021-07-23",13.670000076293945,{"date":215,"close":216},"2021-07-26",13.649999618530273,{"date":218,"close":216},"2021-07-27",{"date":220,"close":221},"2021-07-28",12.619999885559082,{"date":223,"close":221},"2021-07-29",{"date":225,"close":221},"2021-07-30",{"date":227,"close":221},"2021-08-02",{"date":229,"close":230},"2021-08-03",13.5,{"date":232,"close":233},"2021-08-04",13.34000015258789,{"date":235,"close":233},"2021-08-05",{"date":237,"close":233},"2021-08-06",{"date":239,"close":240},"2021-08-09",12.050000190734863,{"date":242,"close":243},"2021-08-10",12.470000267028809,{"date":245,"close":246},"2021-08-11",12.8100004196167,{"date":248,"close":249},"2021-08-12",12.020000457763672,{"date":251,"close":193},"2021-08-13",{"date":253,"close":254},"2021-08-16",12,{"date":256,"close":254},"2021-08-17",{"date":258,"close":254},"2021-08-18",{"date":260,"close":254},"2021-08-19",{"date":262,"close":254},"2021-08-20",{"date":264,"close":254},"2021-08-23",{"date":266,"close":267},"2021-08-24",11.800000190734863,{"date":269,"close":267},"2021-08-25",{"date":271,"close":272},"2021-08-26",12.300000190734863,{"date":274,"close":272},"2021-08-27",{"date":276,"close":272},"2021-08-30",{"date":278,"close":272},"2021-08-31",{"date":280,"close":272},"2021-09-01",{"date":282,"close":272},"2021-09-02",{"date":284,"close":285},"2021-09-03",12.210000038146973,{"date":287,"close":285},"2021-09-07",{"date":289,"close":285},"2021-09-08",{"date":291,"close":285},"2021-09-09",{"date":293,"close":294},"2021-09-10",11.390000343322754,{"date":296,"close":297},"2021-09-13",11.350000381469727,{"date":299,"close":300},"2021-09-14",11.359999656677246,{"date":302,"close":303},"2021-09-15",11.3100004196167,{"date":305,"close":306},"2021-09-16",11.100000381469727,{"date":308,"close":254},"2021-09-17",{"date":310,"close":311},"2021-09-20",11.609999656677246,{"date":313,"close":311},"2021-09-21",{"date":315,"close":311},"2021-09-22",{"date":317,"close":318},"2021-09-23",11.140000343322754,{"date":320,"close":318},"2021-09-24",{"date":322,"close":318},"2021-09-27",{"date":324,"close":318},"2021-09-28",{"date":326,"close":318},"2021-09-29",{"date":328,"close":318},"2021-09-30",{"date":330,"close":331},"2021-10-01",11.75,{"date":333,"close":254},"2021-10-04",{"date":335,"close":336},"2021-10-05",11.989999771118164,{"date":338,"close":254},"2021-10-06",{"date":340,"close":341},"2021-10-07",12.079999923706055,{"date":343,"close":341},"2021-10-08",{"date":345,"close":341},"2021-10-11",{"date":347,"close":341},"2021-10-12",{"date":349,"close":341},"2021-10-13",{"date":351,"close":341},"2021-10-14",{"date":353,"close":341},"2021-10-15",{"date":355,"close":341},"2021-10-18",{"date":357,"close":341},"2021-10-19",{"date":359,"close":331},"2021-10-20",{"date":361,"close":331},"2021-10-21",{"date":363,"close":331},"2021-10-22",{"date":365,"close":366},"2021-10-25",12.859999656677246,{"date":368,"close":369},"2021-10-26",12.5,{"date":371,"close":172},"2021-10-27",{"date":373,"close":374},"2021-10-28",12.90999984741211,{"date":376,"close":374},"2021-10-29",{"date":378,"close":374},"2021-11-01",{"date":380,"close":381},"2021-11-02",12.550000190734863,{"date":383,"close":381},"2021-11-03",{"date":385,"close":381},"2021-11-04",{"date":387,"close":381},"2021-11-05",{"date":389,"close":381},"2021-11-08",{"date":391,"close":381},"2021-11-09",{"date":393,"close":381},"2021-11-10",{"date":395,"close":374},"2021-11-11",{"date":397,"close":374},"2021-11-12",{"date":399,"close":374},"2021-11-15",{"date":401,"close":374},"2021-11-16",{"date":403,"close":374},"2021-11-17",{"date":405,"close":406},"2021-11-18",12.220000267028809,{"date":408,"close":409},"2021-11-19",12.779999732971191,{"date":411,"close":412},"2021-11-22",13.420000076293945,{"date":414,"close":415},"2021-11-23",13.680000305175781,{"date":417,"close":418},"2021-11-24",12.600000381469727,{"date":420,"close":421},"2021-11-26",11.270000457763672,{"date":423,"close":254},"2021-11-29",{"date":425,"close":426},"2021-11-30",12.59000015258789,{"date":428,"close":429},"2021-12-01",12.579999923706055,{"date":431,"close":429},"2021-12-02",{"date":433,"close":434},"2021-12-03",12.359999656677246,{"date":436,"close":434},"2021-12-06",{"date":438,"close":434},"2021-12-07",{"date":440,"close":441},"2021-12-08",11.890000343322754,{"date":443,"close":341},"2021-12-09",{"date":445,"close":341},"2021-12-10",{"date":447,"close":448},"2021-12-13",11.59000015258789,{"date":450,"close":448},"2021-12-14",{"date":452,"close":448},"2021-12-15",{"date":454,"close":448},"2021-12-16",{"date":456,"close":457},"2021-12-17",11.529999732971191,{"date":459,"close":457},"2021-12-20",{"date":461,"close":457},"2021-12-21",{"date":463,"close":464},"2021-12-22",12.069999694824219,{"date":466,"close":464},"2021-12-23",{"date":468,"close":469},"2021-12-27",11.869999885559082,{"date":471,"close":472},"2021-12-28",11.460000038146973,{"date":474,"close":475},"2021-12-29",11.949999809265137,{"date":477,"close":475},"2021-12-30",{"date":479,"close":475},"2021-12-31",{"date":481,"close":475},"2022-01-03",{"date":483,"close":475},"2022-01-04",{"date":485,"close":475},"2022-01-05",{"date":487,"close":475},"2022-01-06",{"date":489,"close":475},"2022-01-07",{"date":491,"close":254},"2022-01-10",{"date":493,"close":494},"2022-01-11",12.510000228881836,{"date":496,"close":497},"2022-01-12",11.699999809265137,{"date":499,"close":497},"2022-01-13",{"date":501,"close":497},"2022-01-14",{"date":503,"close":504},"2022-01-18",11.510000228881836,{"date":506,"close":472},"2022-01-19",{"date":508,"close":509},"2022-01-20",11.449999809265137,{"date":511,"close":448},"2022-01-21",{"date":513,"close":509},"2022-01-24",{"date":515,"close":441},"2022-01-25",{"date":517,"close":518},"2022-01-26",11.710000038146973,{"date":520,"close":518},"2022-01-27",{"date":522,"close":336},"2022-01-28",{"date":524,"close":525},"2022-01-31",11.539999961853027,{"date":527,"close":528},"2022-02-01",11.600000381469727,{"date":530,"close":531},"2022-02-02",11.850000381469727,{"date":533,"close":528},"2022-02-03",{"date":535,"close":528},"2022-02-04",{"date":537,"close":528},"2022-02-07",{"date":539,"close":540},"2022-02-08",11.84000015258789,{"date":542,"close":543},"2022-02-09",11.5,{"date":545,"close":543},"2022-02-10",{"date":547,"close":548},"2022-02-11",13.8100004196167,{"date":550,"close":551},"2022-02-14",14.989999771118164,{"date":553,"close":554},"2022-02-15",14.119999885559082,{"date":556,"close":557},"2022-02-16",14.399999618530273,{"date":559,"close":560},"2022-02-17",15.449999809265137,{"date":562,"close":563},"2022-02-18",16,{"date":565,"close":566},"2022-02-22",15.5,{"date":568,"close":569},"2022-02-23",15.300000190734863,{"date":571,"close":572},"2022-02-24",14.75,{"date":574,"close":575},"2022-02-25",15.420000076293945,{"date":577,"close":578},"2022-02-28",15.600000381469727,{"date":580,"close":581},"2022-03-01",14.779999732971191,{"date":583,"close":584},"2022-03-02",15.4399995803833,{"date":586,"close":551},"2022-03-03",{"date":588,"close":589},"2022-03-04",15.25,{"date":591,"close":589},"2022-03-07",{"date":593,"close":594},"2022-03-08",14.84000015258789,{"date":596,"close":594},"2022-03-09",{"date":598,"close":599},"2022-03-10",14.600000381469727,{"date":601,"close":563},"2022-03-11",{"date":603,"close":604},"2022-03-14",11.760000228881836,{"date":606,"close":607},"2022-03-15",12.09000015258789,{"date":609,"close":610},"2022-03-16",11.550000190734863,{"date":612,"close":613},"2022-03-17",11.520000457763672,{"date":615,"close":616},"2022-03-18",13.859999656677246,{"date":618,"close":619},"2022-03-21",14.5,{"date":621,"close":622},"2022-03-22",13.210000038146973,{"date":624,"close":625},"2022-03-23",12.699999809265137,{"date":627,"close":628},"2022-03-24",11.670000076293945,{"date":630,"close":604},"2022-03-25",{"date":632,"close":633},"2022-03-28",11.770000457763672,{"date":635,"close":636},"2022-03-29",11.779999732971191,{"date":638,"close":639},"2022-03-30",12.010000228881836,{"date":641,"close":642},"2022-03-31",12.4399995803833,{"date":644,"close":645},"2022-04-01",13,{"date":647,"close":645},"2022-04-04",{"date":649,"close":645},"2022-04-05",{"date":651,"close":645},"2022-04-06",{"date":653,"close":654},"2022-04-07",12.949999809265137,{"date":656,"close":654},"2022-04-08",{"date":658,"close":659},"2022-04-11",12.899999618530273,{"date":661,"close":662},"2022-04-12",12.130000114440918,{"date":664,"close":662},"2022-04-13",{"date":666,"close":662},"2022-04-14",{"date":668,"close":662},"2022-04-18",{"date":670,"close":662},"2022-04-19",{"date":672,"close":448},"2022-04-20",{"date":674,"close":145},"2022-04-21",{"date":676,"close":145},"2022-04-22",{"date":678,"close":654},"2022-04-25",{"date":680,"close":681},"2022-04-26",12.399999618530273,{"date":683,"close":148},"2022-04-27",{"date":685,"close":254},"2022-04-28",{"date":687,"close":688},"2022-04-29",12.380000114440918,{"date":690,"close":688},"2022-05-02",{"date":692,"close":693},"2022-05-03",11.920000076293945,{"date":695,"close":267},"2022-05-04",{"date":697,"close":267},"2022-05-05",{"date":699,"close":464},"2022-05-06",{"date":701,"close":464},"2022-05-09",{"date":703,"close":142},"2022-05-10",{"date":705,"close":706},"2022-05-11",11.899999618530273,{"date":708,"close":525},"2022-05-12",{"date":710,"close":336},"2022-05-13",{"date":712,"close":221},"2022-05-16",{"date":714,"close":715},"2022-05-17",13.079999923706055,{"date":717,"close":182},"2022-05-18",{"date":719,"close":720},"2022-05-19",13.449999809265137,{"date":722,"close":720},"2022-05-20",{"date":724,"close":725},"2022-05-23",13.430000305175781,{"date":727,"close":728},"2022-05-24",12.789999961853027,{"date":730,"close":728},"2022-05-25",{"date":732,"close":366},"2022-05-26",{"date":734,"close":735},"2022-05-27",12.829999923706055,{"date":737,"close":735},"2022-05-31",{"date":739,"close":735},"2022-06-01",{"date":741,"close":735},"2022-06-02",{"date":743,"close":735},"2022-06-03",{"date":745,"close":619},"2022-06-06",{"date":747,"close":748},"2022-06-07",14.739999771118164,{"date":750,"close":751},"2022-06-08",13.949999809265137,{"date":753,"close":751},"2022-06-09",{"date":755,"close":751},"2022-06-10",{"date":757,"close":758},"2022-06-13",14.850000381469727,{"date":760,"close":761},"2022-06-14",15.0600004196167,{"date":763,"close":369},"2022-06-15",{"date":765,"close":607},"2022-06-16",{"date":767,"close":768},"2022-06-17",10.59000015258789,{"date":770,"close":303},"2022-06-21",{"date":772,"close":773},"2022-06-22",11.300000190734863,{"date":775,"close":776},"2022-06-23",11.369999885559082,{"date":778,"close":779},"2022-06-24",12.84000015258789,{"date":781,"close":779},"2022-06-27",{"date":783,"close":779},"2022-06-28",{"date":785,"close":779},"2022-06-29",{"date":787,"close":779},"2022-06-30",{"date":789,"close":779},"2022-07-01",{"date":791,"close":792},"2022-07-05",12.9399995803833,{"date":794,"close":792},"2022-07-06",{"date":796,"close":659},"2022-07-07",{"date":798,"close":659},"2022-07-08",{"date":800,"close":801},"2022-07-11",11.6899995803833,{"date":803,"close":801},"2022-07-12",{"date":805,"close":801},"2022-07-13",{"date":807,"close":801},"2022-07-14",{"date":809,"close":801},"2022-07-15",{"date":811,"close":812},"2022-07-18",11.640000343322754,{"date":814,"close":812},"2022-07-19",{"date":816,"close":812},"2022-07-20",{"date":818,"close":812},"2022-07-21",{"date":820,"close":812},"2022-07-22",{"date":822,"close":812},"2022-07-25",{"date":824,"close":812},"2022-07-26",{"date":826,"close":812},"2022-07-27",{"date":828,"close":812},"2022-07-28",{"date":830,"close":812},"2022-07-29",{"date":832,"close":812},"2022-08-01",{"date":834,"close":812},"2022-08-02",{"date":836,"close":837},"2022-08-03",12.800000190734863,{"date":839,"close":837},"2022-08-04",{"date":841,"close":254},"2022-08-05",{"date":843,"close":254},"2022-08-08",{"date":845,"close":846},"2022-08-09",12.569999694824219,{"date":848,"close":846},"2022-08-10",{"date":850,"close":846},"2022-08-11",{"date":852,"close":846},"2022-08-12",{"date":854,"close":846},"2022-08-15",{"date":856,"close":846},"2022-08-16",{"date":858,"close":846},"2022-08-17",{"date":860,"close":846},"2022-08-18",{"date":862,"close":846},"2022-08-19",{"date":864,"close":865},"2022-08-22",11.729999542236328,{"date":867,"close":145},"2022-08-23",{"date":869,"close":254},"2022-08-24",{"date":871,"close":254},"2022-08-25",{"date":873,"close":254},"2022-08-26",{"date":875,"close":469},"2022-08-29",{"date":877,"close":469},"2022-08-30",{"date":879,"close":469},"2022-08-31",{"date":881,"close":882},"2022-09-01",12.289999961853027,{"date":884,"close":882},"2022-09-02",{"date":886,"close":882},"2022-09-06",{"date":888,"close":882},"2022-09-07",{"date":890,"close":882},"2022-09-08",{"date":892,"close":893},"2022-09-09",10.739999771118164,{"date":895,"close":896},"2022-09-12",10.729999542236328,{"date":898,"close":899},"2022-09-13",11.109999656677246,{"date":901,"close":306},"2022-09-14",{"date":903,"close":904},"2022-09-15",11.470000267028809,{"date":906,"close":776},"2022-09-16",{"date":908,"close":909},"2022-09-19",11.40999984741211,{"date":911,"close":494},"2022-09-20",{"date":913,"close":130},"2022-09-21",{"date":915,"close":916},"2022-09-22",12.75,{"date":918,"close":369},"2022-09-23",{"date":920,"close":921},"2022-09-26",11.630000114440918,{"date":923,"close":924},"2022-09-27",12.739999771118164,{"date":926,"close":927},"2022-09-28",12.420000076293945,{"date":929,"close":930},"2022-09-29",13.699999809265137,{"date":932,"close":369},"2022-09-30",{"date":934,"close":418},"2022-10-03",{"date":936,"close":240},"2022-10-04",{"date":938,"close":418},"2022-10-05",{"date":940,"close":418},"2022-10-06",{"date":942,"close":369},"2022-10-07",{"date":944,"close":945},"2022-10-10",12.449999809265137,{"date":947,"close":418},"2022-10-11",{"date":949,"close":924},"2022-10-12",{"date":951,"close":924},"2022-10-13",{"date":953,"close":924},"2022-10-14",{"date":955,"close":924},"2022-10-17",{"date":957,"close":369},"2022-10-18",{"date":959,"close":240},"2022-10-19",{"date":961,"close":145},"2022-10-20",{"date":963,"close":964},"2022-10-21",12.279999732971191,{"date":966,"close":964},"2022-10-24",{"date":968,"close":964},"2022-10-25",{"date":970,"close":518},"2022-10-26",{"date":972,"close":148},"2022-10-27",{"date":974,"close":148},"2022-10-28",{"date":976,"close":148},"2022-10-31",{"date":978,"close":979},"2022-11-01",11.619999885559082,{"date":981,"close":982},"2022-11-02",11.970000267028809,{"date":984,"close":240},"2022-11-03",{"date":986,"close":240},"2022-11-04",{"date":988,"close":254},"2022-11-07",{"date":990,"close":812},"2022-11-08",{"date":992,"close":812},"2022-11-09",{"date":994,"close":921},"2022-11-10",{"date":996,"close":979},"2022-11-11",{"date":998,"close":979},"2022-11-14",{"date":1000,"close":979},"2022-11-15",{"date":1002,"close":979},"2022-11-16",{"date":1004,"close":979},"2022-11-17",{"date":1006,"close":979},"2022-11-18",{"date":1008,"close":979},"2022-11-21",{"date":1010,"close":979},"2022-11-22",{"date":1012,"close":979},"2022-11-23",{"date":1014,"close":979},"2022-11-25",{"date":1016,"close":249},"2022-11-28",{"date":1018,"close":249},"2022-11-29",{"date":1020,"close":249},"2022-11-30",{"date":1022,"close":249},"2022-12-01",{"date":1024,"close":249},"2022-12-02",{"date":1026,"close":249},"2022-12-05",{"date":1028,"close":504},"2022-12-06",{"date":1030,"close":297},"2022-12-07",{"date":1032,"close":448},"2022-12-08",{"date":1034,"close":254},"2022-12-09",{"date":1036,"close":254},"2022-12-12",{"date":1038,"close":254},"2022-12-13",{"date":1040,"close":254},"2022-12-14",{"date":1042,"close":254},"2022-12-15",{"date":1044,"close":254},"2022-12-16",{"date":1046,"close":254},"2022-12-19",{"date":1048,"close":254},"2022-12-20",{"date":1050,"close":254},"2022-12-21",{"date":1052,"close":254},"2022-12-22",{"date":1054,"close":1055},"2022-12-23",12.479999542236328,{"date":1057,"close":130},"2022-12-27",{"date":1059,"close":130},"2022-12-28",{"date":1061,"close":639},"2022-12-29",{"date":1063,"close":639},"2022-12-30",{"date":1065,"close":639},"2023-01-03",{"date":1067,"close":1068},"2023-01-04",11.430000305175781,{"date":1070,"close":1068},"2023-01-05",{"date":1072,"close":504},"2023-01-06",{"date":1074,"close":504},"2023-01-09",{"date":1076,"close":528},"2023-01-10",{"date":1078,"close":475},"2023-01-11",{"date":1080,"close":475},"2023-01-12",{"date":1082,"close":331},"2023-01-13",{"date":1084,"close":331},"2023-01-17",{"date":1086,"close":331},"2023-01-18",{"date":1088,"close":331},"2023-01-19",{"date":1090,"close":528},"2023-01-20",{"date":1092,"close":528},"2023-01-23",{"date":1094,"close":528},"2023-01-24",{"date":1096,"close":1097},"2023-01-25",12.390000343322754,{"date":1099,"close":1097},"2023-01-26",{"date":1101,"close":1097},"2023-01-27",{"date":1103,"close":1097},"2023-01-30",{"date":1105,"close":1097},"2023-01-31",{"date":1107,"close":267},"2023-02-01",{"date":1109,"close":254},"2023-02-02",{"date":1111,"close":254},"2023-02-03",{"date":1113,"close":254},"2023-02-06",{"date":1115,"close":254},"2023-02-07",{"date":1117,"close":254},"2023-02-08",{"date":1119,"close":254},"2023-02-09",{"date":1121,"close":504},"2023-02-10",{"date":1123,"close":706},"2023-02-13",{"date":1125,"close":706},"2023-02-14",{"date":1127,"close":706},"2023-02-15",{"date":1129,"close":706},"2023-02-16",{"date":1131,"close":706},"2023-02-17",{"date":1133,"close":1134},"2023-02-21",11.4399995803833,{"date":1136,"close":1134},"2023-02-22",{"date":1138,"close":706},"2023-02-23",{"date":1140,"close":706},"2023-02-24",{"date":1142,"close":706},"2023-02-27",{"date":1144,"close":311},"2023-02-28",{"date":1146,"close":311},"2023-03-01",{"date":1148,"close":311},"2023-03-02",{"date":1150,"close":311},"2023-03-03",{"date":1152,"close":311},"2023-03-06",{"date":1154,"close":311},"2023-03-07",{"date":1156,"close":311},"2023-03-08",{"date":1158,"close":311},"2023-03-09",{"date":1160,"close":311},"2023-03-10",{"date":1162,"close":1163},"2023-03-13",11.119999885559082,{"date":1165,"close":1163},"2023-03-14",{"date":1167,"close":306},"2023-03-15",{"date":1169,"close":306},"2023-03-16",{"date":1171,"close":1172},"2023-03-17",10.579999923706055,{"date":1174,"close":1175},"2023-03-20",10.680000305175781,{"date":1177,"close":1175},"2023-03-21",{"date":1179,"close":1175},"2023-03-22",{"date":1181,"close":1175},"2023-03-23",{"date":1183,"close":1175},"2023-03-24",{"date":1185,"close":1175},"2023-03-27",{"date":1187,"close":497},"2023-03-28",{"date":1189,"close":1190},"2023-03-29",11.380000114440918,{"date":1192,"close":1190},"2023-03-30",{"date":1194,"close":1190},"2023-03-31",{"date":1196,"close":1197},"2023-04-03",10.90999984741211,{"date":1199,"close":1197},"2023-04-04",{"date":1201,"close":1197},"2023-04-05",{"date":1203,"close":1197},"2023-04-06",{"date":1205,"close":1197},"2023-04-10",{"date":1207,"close":1197},"2023-04-11",{"date":1209,"close":1197},"2023-04-12",{"date":1211,"close":1212},"2023-04-13",10.770000457763672,{"date":1214,"close":1212},"2023-04-14",{"date":1216,"close":1217},"2023-04-17",11.010000228881836,{"date":1219,"close":1217},"2023-04-18",{"date":1221,"close":1217},"2023-04-19",{"date":1223,"close":1217},"2023-04-20",{"date":1225,"close":1217},"2023-04-21",{"date":1227,"close":1217},"2023-04-24",{"date":1229,"close":1217},"2023-04-25",{"date":1231,"close":297},"2023-04-26",{"date":1233,"close":297},"2023-04-27",{"date":1235,"close":297},"2023-04-28",{"date":1237,"close":1238},"2023-05-01",10.800000190734863,{"date":1240,"close":1241},"2023-05-02",10.75,{"date":1243,"close":1241},"2023-05-03",{"date":1245,"close":1241},"2023-05-04",{"date":1247,"close":1238},"2023-05-05",{"date":1249,"close":1238},"2023-05-08",{"date":1251,"close":1252},"2023-05-09",11,{"date":1254,"close":1252},"2023-05-10",{"date":1256,"close":1252},"2023-05-11",{"date":1258,"close":1252},"2023-05-12",{"date":1260,"close":1252},"2023-05-15",{"date":1262,"close":1252},"2023-05-16",{"date":1264,"close":1252},"2023-05-17",{"date":1266,"close":1252},"2023-05-18",{"date":1268,"close":1252},"2023-05-19",{"date":1270,"close":1252},"2023-05-22",{"date":1272,"close":1252},"2023-05-23",{"date":1274,"close":1252},"2023-05-24",{"date":1276,"close":1252},"2023-05-25",{"date":1278,"close":1252},"2023-05-26",{"date":1280,"close":1252},"2023-05-30",{"date":1282,"close":1252},"2023-05-31",{"date":1284,"close":1252},"2023-06-01",{"date":1286,"close":1252},"2023-06-02",{"date":1288,"close":1252},"2023-06-05",{"date":1290,"close":1252},"2023-06-06",{"date":1292,"close":1252},"2023-06-07",{"date":1294,"close":1252},"2023-06-08",{"date":1296,"close":899},"2023-06-09",{"date":1298,"close":899},"2023-06-12",{"date":1300,"close":899},"2023-06-13",{"date":1302,"close":899},"2023-06-14",{"date":1304,"close":899},"2023-06-15",{"date":1306,"close":1238},"2023-06-16",{"date":1308,"close":1238},"2023-06-20",{"date":1310,"close":1238},"2023-06-21",{"date":1312,"close":1238},"2023-06-22",{"date":1314,"close":1238},"2023-06-23",{"date":1316,"close":1317},"2023-06-26",10.930000305175781,{"date":1319,"close":1317},"2023-06-27",{"date":1321,"close":1163},"2023-06-28",{"date":1323,"close":1324},"2023-06-29",11.289999961853027,{"date":1326,"close":1327},"2023-06-30",11.479999542236328,{"date":1329,"close":1327},"2023-07-03",{"date":1331,"close":899},"2023-07-05",{"date":1333,"close":509},"2023-07-06",{"date":1335,"close":924},"2023-07-07",{"date":1337,"close":1338},"2023-07-10",12.329999923706055,{"date":1340,"close":979},"2023-07-11",{"date":1342,"close":921},"2023-07-12",{"date":1344,"close":193},"2023-07-13",{"date":1346,"close":193},"2023-07-14",{"date":1348,"close":865},"2023-07-17",{"date":1350,"close":267},"2023-07-18",{"date":1352,"close":1353},"2023-07-19",11.789999961853027,{"date":1355,"close":1353},"2023-07-20",{"date":1357,"close":1353},"2023-07-21",{"date":1359,"close":148},"2023-07-24",{"date":1361,"close":148},"2023-07-25",{"date":1363,"close":148},"2023-07-26",{"date":1365,"close":148},"2023-07-27",{"date":1367,"close":148},"2023-07-28",{"date":1369,"close":331},"2023-07-31",{"date":1371,"close":633},"2023-08-01",{"date":1373,"close":633},"2023-08-02",{"date":1375,"close":1376},"2023-08-03",12.239999771118164,{"date":1378,"close":1376},"2023-08-04",{"date":1380,"close":1376},"2023-08-07",{"date":1382,"close":1376},"2023-08-08",{"date":1384,"close":659},"2023-08-09",{"date":1386,"close":659},"2023-08-10",{"date":1388,"close":659},"2023-08-11",{"date":1390,"close":1376},"2023-08-14",{"date":1392,"close":1393},"2023-08-15",12.25,{"date":1395,"close":1393},"2023-08-16",{"date":1397,"close":254},"2023-08-17",{"date":1399,"close":254},"2023-08-18",{"date":1401,"close":254},"2023-08-21",{"date":1403,"close":254},"2023-08-22",{"date":1405,"close":1406},"2023-08-23",11.960000038146973,{"date":1408,"close":1406},"2023-08-24",{"date":1410,"close":267},"2023-08-25",{"date":1412,"close":381},"2023-08-28",{"date":1414,"close":706},"2023-08-29",{"date":1416,"close":706},"2023-08-30",{"date":1418,"close":148},"2023-08-31",{"date":1420,"close":254},"2023-09-01",{"date":1422,"close":272},"2023-09-05",{"date":1424,"close":272},"2023-09-06",{"date":1426,"close":272},"2023-09-07",{"date":1428,"close":272},"2023-09-08",{"date":1430,"close":272},"2023-09-11",{"date":1432,"close":1433},"2023-09-12",12.029999732971191,{"date":1435,"close":1338},"2023-09-13",{"date":1437,"close":610},"2023-09-14",{"date":1439,"close":982},"2023-09-15",{"date":1441,"close":1442},"2023-09-18",11.25,{"date":1444,"close":1406},"2023-09-19",{"date":1446,"close":1447},"2023-09-20",11.260000228881836,{"date":1449,"close":1447},"2023-09-21",{"date":1451,"close":909},"2023-09-22",{"date":1453,"close":1454},"2023-09-25",11.399999618530273,{"date":1456,"close":297},"2023-09-26",{"date":1458,"close":297},"2023-09-27",{"date":1460,"close":297},"2023-09-28",{"date":1462,"close":1463},"2023-09-29",11.149999618530273,{"date":1465,"close":1463},"2023-10-02",{"date":1467,"close":1324},"2023-10-03",{"date":1469,"close":1324},"2023-10-04",{"date":1471,"close":1463},"2023-10-05",{"date":1473,"close":1463},"2023-10-06",{"date":1475,"close":1463},"2023-10-09",{"date":1477,"close":1463},"2023-10-10",{"date":1479,"close":1463},"2023-10-11",{"date":1481,"close":1463},"2023-10-12",{"date":1483,"close":1463},"2023-10-13",{"date":1485,"close":1463},"2023-10-16",{"date":1487,"close":1488},"2023-10-17",11.329999923706055,{"date":1490,"close":543},"2023-10-18",{"date":1492,"close":543},"2023-10-19",{"date":1494,"close":331},"2023-10-20",{"date":1496,"close":801},"2023-10-23",{"date":1498,"close":267},"2023-10-24",{"date":1500,"close":636},"2023-10-25",{"date":1502,"close":636},"2023-10-26",{"date":1504,"close":636},"2023-10-27",{"date":1506,"close":636},"2023-10-30",{"date":1508,"close":528},"2023-10-31",{"date":1510,"close":528},"2023-11-01",{"date":1512,"close":528},"2023-11-02",{"date":1514,"close":982},"2023-11-03",{"date":1516,"close":1376},"2023-11-06",{"date":1518,"close":464},"2023-11-07",{"date":1520,"close":148},"2023-11-08",{"date":1522,"close":336},"2023-11-09",{"date":1524,"close":331},"2023-11-10",{"date":1526,"close":1527},"2023-11-13",11.649999618530273,{"date":1529,"close":406},"2023-11-14",{"date":1531,"close":240},"2023-11-15",{"date":1533,"close":254},"2023-11-16",{"date":1535,"close":706},"2023-11-17",{"date":1537,"close":1538},"2023-11-20",11.930000305175781,{"date":1540,"close":272},"2023-11-21",{"date":1542,"close":607},"2023-11-22",{"date":1544,"close":1545},"2023-11-24",12.180000305175781,{"date":1547,"close":148},"2023-11-27",{"date":1549,"close":1550},"2023-11-28",12.489999771118164,{"date":1552,"close":1553},"2023-11-29",12.970000267028809,{"date":1555,"close":645},"2023-11-30",{"date":1557,"close":645},"2023-12-01",{"date":1559,"close":1560},"2023-12-04",12.649999618530273,{"date":1562,"close":645},"2023-12-05",{"date":1564,"close":645},"2023-12-06",{"date":1566,"close":645},"2023-12-07",{"date":1568,"close":645},"2023-12-08",{"date":1570,"close":645},"2023-12-11",{"date":1572,"close":1573},"2023-12-12",13.75,{"date":1575,"close":1576},"2023-12-13",13.989999771118164,{"date":1578,"close":1576},"2023-12-14",{"date":1580,"close":1393},"2023-12-15",{"date":1582,"close":1583},"2023-12-18",12.989999771118164,{"date":1585,"close":1586},"2023-12-19",12.930000305175781,{"date":1588,"close":1586},"2023-12-20",{"date":1590,"close":1586},"2023-12-21",{"date":1592,"close":1586},"2023-12-22",{"date":1594,"close":1586},"2023-12-26",{"date":1596,"close":1597},"2023-12-27",13.550000190734863,{"date":1599,"close":1600},"2023-12-28",13.109999656677246,{"date":1602,"close":1603},"2023-12-29",13.399999618530273,{"date":1605,"close":1603},"2024-01-02",{"date":1607,"close":1603},"2024-01-03",{"date":1609,"close":1610},"2024-01-04",13.270000457763672,{"date":1612,"close":1613},"2024-01-05",13.850000381469727,{"date":1615,"close":1613},"2024-01-08",{"date":1617,"close":1613},"2024-01-09",{"date":1619,"close":1620},"2024-01-10",14.539999961853027,{"date":1622,"close":1623},"2024-01-11",14.710000038146973,{"date":1625,"close":1623},"2024-01-12",{"date":1627,"close":548},"2024-01-16",{"date":1629,"close":548},"2024-01-17",{"date":1631,"close":1632},"2024-01-18",13.869999885559082,{"date":1634,"close":1635},"2024-01-19",14.680000305175781,{"date":1637,"close":1635},"2024-01-22",{"date":1639,"close":1635},"2024-01-23",{"date":1641,"close":1642},"2024-01-24",14,{"date":1644,"close":1576},"2024-01-25",{"date":1646,"close":1576},"2024-01-26",{"date":1648,"close":1649},"2024-01-29",14.369999885559082,{"date":1651,"close":1642},"2024-01-30",{"date":1653,"close":1642},"2024-01-31",{"date":1655,"close":1642},"2024-02-01",{"date":1657,"close":1642},"2024-02-02",{"date":1659,"close":1576},"2024-02-05",{"date":1661,"close":1576},"2024-02-06",{"date":1663,"close":1576},"2024-02-07",{"date":1665,"close":1576},"2024-02-08",{"date":1667,"close":1576},"2024-02-09",{"date":1669,"close":1576},"2024-02-12",{"date":1671,"close":1672},"2024-02-13",14.5600004196167,{"date":1674,"close":1675},"2024-02-14",14.59000015258789,{"date":1677,"close":1678},"2024-02-15",14.050000190734863,{"date":1680,"close":1678},"2024-02-16",{"date":1682,"close":1675},"2024-02-20",{"date":1684,"close":1685},"2024-02-21",17.239999771118164,{"date":1687,"close":572},"2024-02-22",{"date":1689,"close":572},"2024-02-23",{"date":1691,"close":572},"2024-02-26",{"date":1693,"close":572},"2024-02-27",{"date":1695,"close":1696},"2024-02-28",15,{"date":1698,"close":1699},"2024-02-29",16.200000762939453,{"date":1701,"close":1702},"2024-03-01",16.100000381469727,{"date":1704,"close":1702},"2024-03-04",{"date":1706,"close":1702},"2024-03-05",{"date":1708,"close":1702},"2024-03-06",{"date":1710,"close":1702},"2024-03-07",{"date":1712,"close":1702},"2024-03-08",{"date":1714,"close":1702},"2024-03-11",{"date":1716,"close":1702},"2024-03-12",{"date":1718,"close":1702},"2024-03-13",{"date":1720,"close":1721},"2024-03-14",16.5,{"date":1723,"close":1721},"2024-03-15",{"date":1725,"close":1721},"2024-03-18",{"date":1727,"close":1721},"2024-03-19",{"date":1729,"close":589},"2024-03-20",{"date":1731,"close":1732},"2024-03-21",16.989999771118164,{"date":1734,"close":1735},"2024-03-22",16.739999771118164,{"date":1737,"close":1735},"2024-03-25",{"date":1739,"close":1735},"2024-03-26",{"date":1741,"close":1735},"2024-03-27",{"date":1743,"close":1735},"2024-03-28",{"date":1745,"close":1735},"2024-04-01",{"date":1747,"close":1748},"2024-04-02",16.700000762939453,{"date":1750,"close":1748},"2024-04-03",{"date":1752,"close":1753},"2024-04-04",17,{"date":1755,"close":1753},"2024-04-05",{"date":1757,"close":1753},"2024-04-08",{"date":1759,"close":1753},"2024-04-09",{"date":1761,"close":1753},"2024-04-10",{"date":1763,"close":1753},"2024-04-11",{"date":1765,"close":1753},"2024-04-12",{"date":1767,"close":1753},"2024-04-15",{"date":1769,"close":1753},"2024-04-16",{"date":1771,"close":1772},"2024-04-17",16.469999313354492,{"date":1774,"close":1772},"2024-04-18",{"date":1776,"close":1772},"2024-04-19",{"date":1778,"close":1732},"2024-04-22",{"date":1780,"close":1732},"2024-04-23",{"date":1782,"close":1772},"2024-04-24",{"date":1784,"close":1772},"2024-04-25",{"date":1786,"close":1787},"2024-04-26",16.780000686645508,{"date":1789,"close":1753},"2024-04-29",{"date":1791,"close":1753},"2024-04-30",{"date":1793,"close":1753},"2024-05-01",{"date":1795,"close":1753},"2024-05-02",{"date":1797,"close":1753},"2024-05-03",{"date":1799,"close":1800},"2024-05-06",16.799999237060547,{"date":1802,"close":1803},"2024-05-07",16.649999618530273,{"date":1805,"close":1803},"2024-05-08",{"date":1807,"close":1808},"2024-05-09",16.950000762939453,{"date":1810,"close":1748},"2024-05-10",{"date":1812,"close":1748},"2024-05-13",{"date":1814,"close":1748},"2024-05-14",{"date":1816,"close":1753},"2024-05-15",{"date":1818,"close":1819},"2024-05-16",16.049999237060547,{"date":1821,"close":1819},"2024-05-17",{"date":1823,"close":1819},"2024-05-20",{"date":1825,"close":1819},"2024-05-21",{"date":1827,"close":1828},"2024-05-22",16.229999542236328,{"date":1830,"close":1828},"2024-05-23",{"date":1832,"close":1828},"2024-05-24",{"date":1834,"close":1828},"2024-05-28",{"date":1836,"close":1828},"2024-05-29",{"date":1838,"close":1839},"2024-05-30",16.299999237060547,{"date":1841,"close":1839},"2024-05-31",{"date":1843,"close":1839},"2024-06-03",{"date":1845,"close":1839},"2024-06-04",{"date":1847,"close":1848},"2024-06-05",16.25,{"date":1850,"close":1848},"2024-06-06",{"date":1852,"close":1848},"2024-06-07",{"date":1854,"close":1848},"2024-06-10",{"date":1856,"close":1848},"2024-06-11",{"date":1858,"close":1848},"2024-06-12",{"date":1860,"close":1861},"2024-06-13",16.579999923706055,{"date":1863,"close":1861},"2024-06-14",{"date":1865,"close":1861},"2024-06-17",{"date":1867,"close":1861},"2024-06-18",{"date":1869,"close":1861},"2024-06-20",{"date":1871,"close":1848},"2024-06-21",{"date":1873,"close":1848},"2024-06-24",{"date":1875,"close":1848},"2024-06-25",{"date":1877,"close":1848},"2024-06-26",{"date":1879,"close":1848},"2024-06-27",{"date":1881,"close":1848},"2024-06-28",{"date":1883,"close":1848},"2024-07-01",{"date":1885,"close":1848},"2024-07-02",{"date":1887,"close":1848},"2024-07-03",{"date":1889,"close":1848},"2024-07-05",{"date":1891,"close":1892},"2024-07-08",16.899999618530273,{"date":1894,"close":1892},"2024-07-09",{"date":1896,"close":1753},"2024-07-10",{"date":1898,"close":1899},"2024-07-11",19,{"date":1901,"close":1902},"2024-07-12",18.059999465942383,{"date":1904,"close":1905},"2024-07-15",17.100000381469727,{"date":1907,"close":1905},"2024-07-16",{"date":1909,"close":1910},"2024-07-17",17.40999984741211,{"date":1912,"close":1913},"2024-07-18",17.079999923706055,{"date":1915,"close":1913},"2024-07-19",{"date":1917,"close":1913},"2024-07-22",{"date":1919,"close":1920},"2024-07-23",15.6899995803833,{"date":1922,"close":1920},"2024-07-24",{"date":1924,"close":1920},"2024-07-25",{"date":1926,"close":1920},"2024-07-26",{"date":1928,"close":563},"2024-07-29",{"date":1930,"close":563},"2024-07-30",{"date":1932,"close":1800},"2024-07-31",{"date":1934,"close":1935},"2024-08-01",18.479999542236328,{"date":1937,"close":1938},"2024-08-02",17.920000076293945,{"date":1940,"close":1938},"2024-08-05",{"date":1942,"close":1938},"2024-08-06",{"date":1944,"close":1945},"2024-08-07",17.06999969482422,{"date":1947,"close":1945},"2024-08-08",{"date":1949,"close":1945},"2024-08-09",{"date":1951,"close":1945},"2024-08-12",{"date":1953,"close":1945},"2024-08-13",{"date":1955,"close":1945},"2024-08-14",{"date":1957,"close":1935},"2024-08-15",{"date":1959,"close":1960},"2024-08-16",18.280000686645508,{"date":1962,"close":1960},"2024-08-19",{"date":1964,"close":1960},"2024-08-20",{"date":1966,"close":1967},"2024-08-21",17.959999084472656,{"date":1969,"close":1967},"2024-08-22",{"date":1971,"close":1967},"2024-08-23",{"date":1973,"close":1974},"2024-08-26",17.34000015258789,{"date":1976,"close":1974},"2024-08-27",{"date":1978,"close":1979},"2024-08-28",16.809999465942383,{"date":1981,"close":1979},"2024-08-29",{"date":1983,"close":1979},"2024-08-30",{"date":1985,"close":1986},"2024-09-03",16.850000381469727,{"date":1988,"close":1986},"2024-09-04",{"date":1990,"close":1991},"2024-09-05",16.860000610351562,{"date":1993,"close":1991},"2024-09-06",{"date":1995,"close":1753},"2024-09-09",{"date":1997,"close":1753},"2024-09-10",{"date":1999,"close":1753},"2024-09-11",{"date":2001,"close":1753},"2024-09-12",{"date":2003,"close":1753},"2024-09-13",{"date":2005,"close":1753},"2024-09-16",{"date":2007,"close":1753},"2024-09-17",{"date":2009,"close":1753},"2024-09-18",{"date":2011,"close":1753},"2024-09-19",{"date":2013,"close":2014},"2024-09-20",18,{"date":2016,"close":2014},"2024-09-23",{"date":2018,"close":2014},"2024-09-24",{"date":2020,"close":2014},"2024-09-25",{"date":2022,"close":2014},"2024-09-26",{"date":2024,"close":2014},"2024-09-27",{"date":2026,"close":2027},"2024-09-30",17.479999542236328,{"date":2029,"close":2027},"2024-10-01",{"date":2031,"close":2032},"2024-10-02",16.549999237060547,{"date":2034,"close":2032},"2024-10-03",{"date":2036,"close":2037},"2024-10-04",16.920000076293945,{"date":2039,"close":58},"2024-10-07",{"date":2041,"close":2042},"2024-10-08",17.5,{"date":2044,"close":1753},"2024-10-09",{"date":2046,"close":1753},"2024-10-10",{"date":2048,"close":1753},"2024-10-11",{"date":2050,"close":1753},"2024-10-14",{"date":2052,"close":1753},"2024-10-15",{"date":2054,"close":1753},"2024-10-16",{"date":2056,"close":2057},"2024-10-17",17.149999618530273,{"date":2059,"close":1753},"2024-10-18",{"date":2061,"close":1753},"2024-10-21",{"date":2063,"close":1905},"2024-10-22",{"date":2065,"close":1905},"2024-10-23",{"date":2067,"close":1905},"2024-10-24",{"date":2069,"close":1905},"2024-10-25",{"date":2071,"close":2072},"2024-10-28",17.209999084472656,{"date":2074,"close":2072},"2024-10-29",{"date":2076,"close":2077},"2024-10-30",16.520000457763672,{"date":2079,"close":2080},"2024-10-31",16.969999313354492,{"date":2082,"close":1721},"2024-11-01",{"date":2084,"close":1721},"2024-11-04",{"date":2086,"close":1721},"2024-11-05",{"date":2088,"close":1721},"2024-11-06",{"date":2090,"close":1721},"2024-11-07",{"date":2092,"close":2093},"2024-11-08",16.75,{"date":2095,"close":2093},"2024-11-11",{"date":2097,"close":2093},"2024-11-12",{"date":2099,"close":2093},"2024-11-13",{"date":2101,"close":1753},"2024-11-14",{"date":2103,"close":1753},"2024-11-15",{"date":2105,"close":1753},"2024-11-18",{"date":2107,"close":1753},"2024-11-19",{"date":2109,"close":1753},"2024-11-20",{"date":2111,"close":1753},"2024-11-21",{"date":2113,"close":2114},"2024-11-22",16.010000228881836,{"date":2116,"close":2114},"2024-11-25",{"date":2118,"close":2114},"2024-11-26",{"date":2120,"close":2114},"2024-11-27",{"date":2122,"close":2114},"2024-11-29",{"date":2124,"close":2114},"2024-12-02",{"date":2126,"close":2032},"2024-12-03",{"date":2128,"close":2032},"2024-12-04",{"date":2130,"close":2131},"2024-12-05",17.200000762939453,{"date":2133,"close":2131},"2024-12-06",{"date":2135,"close":2136},"2024-12-09",17.25,{"date":2138,"close":2136},"2024-12-10",{"date":2140,"close":2136},"2024-12-11",{"date":2142,"close":2136},"2024-12-12",{"date":2144,"close":2145},"2024-12-13",18.350000381469727,{"date":2147,"close":2148},"2024-12-16",18.299999237060547,{"date":2150,"close":2151},"2024-12-17",18.25,{"date":2153,"close":2154},"2024-12-18",17.850000381469727,{"date":2156,"close":2157},"2024-12-19",17.770000457763672,{"date":2159,"close":2160},"2024-12-20",18.950000762939453,{"date":2162,"close":2163},"2024-12-23",18.049999237060547,{"date":2165,"close":2166},"2024-12-24",17.809999465942383,{"date":2168,"close":2166},"2024-12-26",{"date":2170,"close":2166},"2024-12-27",{"date":2172,"close":2173},"2024-12-30",17.81999969482422,{"date":2175,"close":2014},"2024-12-31",{"date":2177,"close":2014},"2025-01-02",{"date":2179,"close":2014},"2025-01-03",{"date":2181,"close":2182},"2025-01-06",17.829999923706055,{"date":2184,"close":2185},"2025-01-07",17.989999771118164,{"date":2187,"close":2188},"2025-01-08",18.15999984741211,{"date":2190,"close":2188},"2025-01-10",{"date":2192,"close":2193},"2025-01-13",18.190000534057617,{"date":2195,"close":2196},"2025-01-14",18.489999771118164,{"date":2198,"close":2182},"2025-01-15",{"date":2200,"close":2154},"2025-01-16",{"date":2202,"close":2014},"2025-01-17",{"date":2204,"close":2014},"2025-01-21",{"date":2206,"close":2207},"2025-01-22",18.200000762939453,{"date":2209,"close":2210},"2025-01-23",18.18000030517578,{"date":2212,"close":2213},"2025-01-24",18.399999618530273,{"date":2215,"close":2148},"2025-01-27",{"date":2217,"close":2154},"2025-01-28",{"date":2219,"close":2220},"2025-01-29",17.600000381469727,{"date":2222,"close":2014},"2025-01-30",{"date":2224,"close":2225},"2025-01-31",17.540000915527344,{"date":2227,"close":2173},"2025-02-03",{"date":2229,"close":2230},"2025-02-04",18.040000915527344,{"date":2232,"close":2233},"2025-02-05",18.139999389648438,{"date":2235,"close":2236},"2025-02-06",18.09000015258789,{"date":2238,"close":2236},"2025-02-07",{"date":2240,"close":2236},"2025-02-10",{"date":2242,"close":2243},"2025-02-11",17.6299991607666,{"date":2245,"close":1819},"2025-02-12",{"date":2247,"close":2248},"2025-02-13",17.260000228881836,{"date":2250,"close":1753},"2025-02-14",{"date":2252,"close":2014},"2025-02-18",{"date":2254,"close":1753},"2025-02-19",{"date":2256,"close":2185},"2025-02-20",{"date":2258,"close":1905},"2025-02-21",{"date":2260,"close":1905},"2025-02-24",{"date":2262,"close":2131},"2025-02-25",{"date":2264,"close":2131},"2025-02-26",{"date":2266,"close":2131},"2025-02-27",{"date":2268,"close":2131},"2025-02-28",{"date":2270,"close":2131},"2025-03-03",{"date":2272,"close":2131},"2025-03-04",{"date":2274,"close":2275},"2025-03-05",17.049999237060547,{"date":2277,"close":1808},"2025-03-06",{"date":2279,"close":1808},"2025-03-07",{"date":2281,"close":58},"2025-03-10",{"date":2283,"close":58},"2025-03-11",{"date":2285,"close":58},"2025-03-12",{"date":2287,"close":58},"2025-03-13",{"date":2289,"close":58},"2025-03-14",{"date":2291,"close":2292},"2025-03-17",17.350000381469727,{"date":2294,"close":2292},"2025-03-18",{"date":2296,"close":2292},"2025-03-19",{"date":2298,"close":2292},"2025-03-20",{"date":2300,"close":2042},"2025-03-21",{"date":2302,"close":2303},"2025-03-24",17.290000915527344,{"date":2305,"close":2306},"2025-03-25",16.84000015258789,{"date":2308,"close":2306},"2025-03-26",{"date":2310,"close":2027},"2025-03-27",{"date":2312,"close":2313},"2025-03-28",17.459999084472656,{"date":2315,"close":2042},"2025-03-31",{"date":2317,"close":2042},"2025-04-01",{"date":2319,"close":2042},"2025-04-02",{"date":2321,"close":2322},"2025-04-03",17.510000228881836,{"date":2324,"close":2292},"2025-04-04",{"date":2326,"close":2327},"2025-04-07",17.299999237060547,{"date":2329,"close":2330},"2025-04-08",17.399999618530273,{"date":2332,"close":2333},"2025-04-09",17.489999771118164,{"date":2335,"close":2014},"2025-04-10",{"date":2337,"close":2014},"2025-04-11",{"date":2339,"close":58},"2025-04-14",{"date":2341,"close":58},"2025-04-15",{"date":2343,"close":2344},"2025-04-16",17.719999313354492,{"date":2346,"close":2166},"2025-04-17",{"date":2348,"close":2349},"2025-04-21",18.170000076293945,{"date":2351,"close":2042},"2025-04-22",{"date":2353,"close":2292},"2025-04-23",{"date":2355,"close":2042},"2025-04-24",{"date":2357,"close":2042},"2025-04-25",{"date":2359,"close":2042},"2025-04-28",{"date":2361,"close":2042},"2025-04-29",{"date":2363,"close":2042},"2025-04-30",{"date":2365,"close":2185},"2025-05-01",{"date":2367,"close":2207},"2025-05-02",{"date":2369,"close":2207},"2025-05-05",{"date":2371,"close":2207},"2025-05-06",{"date":2373,"close":2374},"2025-05-07",17.799999237060547,{"date":2376,"close":2374},"2025-05-08",{"date":2378,"close":2374},"2025-05-09",{"date":2380,"close":2381},"2025-05-12",18.600000381469727,{"date":2383,"close":2384},"2025-05-13",18.440000534057617,{"date":2386,"close":2387},"2025-05-14",18.389999389648438,{"date":2389,"close":2387},"2025-05-15",{"date":2391,"close":2387},"2025-05-16",{"date":2393,"close":2387},"2025-05-19",{"date":2395,"close":1967},"2025-05-20",{"date":2397,"close":2381},"2025-05-21",{"date":2399,"close":2400},"2025-05-22",18.450000762939453,{"date":2402,"close":2400},"2025-05-23",{"date":2404,"close":2400},"2025-05-27",{"date":2406,"close":2400},"2025-05-28",{"date":2408,"close":2384},"2025-05-29",{"date":2410,"close":2196},"2025-05-30",{"date":2412,"close":2196},"2025-06-02",{"date":2414,"close":2196},"2025-06-03",{"date":2416,"close":2417},"2025-06-04",18.459999084472656,{"date":2419,"close":2384},"2025-06-05",{"date":2421,"close":2213},"2025-06-06",{"date":2423,"close":2213},"2025-06-09",{"date":2425,"close":2213},"2025-06-10",{"date":2427,"close":2428},"2025-06-11",17.950000762939453,{"date":2430,"close":2431},"2025-06-12",18.100000381469727,{"date":2433,"close":2431},"2025-06-13",{"date":2435,"close":2431},"2025-06-16",{"date":2437,"close":2438},"2025-06-17",18.34000015258789,{"date":2440,"close":2438},"2025-06-18",{"date":2442,"close":2443},"2025-06-20",18.420000076293945,{"date":2445,"close":2446},"2025-06-23",18.5,{"date":2448,"close":2449},"2025-06-24",18.899999618530273,{"date":2451,"close":2449},"2025-06-25",{"date":2453,"close":2449},"2025-06-26",{"date":2455,"close":2449},"2025-06-27",{"date":2457,"close":2449},"2025-06-30",{"date":2459,"close":2160},"2025-07-01",{"date":2461,"close":2160},"2025-07-02",{"date":2463,"close":2160},"2025-07-03",{"date":2465,"close":2466},"2025-07-07",17.899999618530273,{"date":2468,"close":2466},"2025-07-08",{"date":2470,"close":2466},"2025-07-09",{"date":2472,"close":2473},"2025-07-10",18.739999771118164,{"date":2475,"close":2476},"2025-07-11",19.479999542236328,{"date":2478,"close":2479},"2025-07-14",18.799999237060547,{"date":2481,"close":2479},"2025-07-15",{"date":2483,"close":2484},"2025-07-16",18.889999389648438,{"date":2486,"close":2446},"2025-07-17",{"date":2488,"close":2446},"2025-07-18",{"date":2490,"close":2491},"2025-07-21",18.639999389648438,{"date":2493,"close":2491},"2025-07-22",{"date":2495,"close":2491},"2025-07-23",{"date":2497,"close":2491},"2025-07-24",{"date":2499,"close":2491},"2025-07-25",{"date":2501,"close":2491},"2025-07-28",{"date":2503,"close":2384},"2025-07-29",{"date":2505,"close":2506},"2025-07-30",18.510000228881836,{"date":2508,"close":2509},"2025-07-31",18.700000762939453,{"date":2511,"close":2509},"2025-08-01",{"date":2513,"close":2514},"2025-08-04",18.8799991607666,{"date":2516,"close":2514},"2025-08-05",{"date":2518,"close":2519},"2025-08-06",18.68000030517578,{"date":2521,"close":2519},"2025-08-07",{"date":2523,"close":2519},"2025-08-08",{"date":2525,"close":2519},"2025-08-11",{"date":2527,"close":2519},"2025-08-12",{"date":2529,"close":2519},"2025-08-13",{"date":2531,"close":2519},"2025-08-14",{"date":2533,"close":2519},"2025-08-15",{"date":2535,"close":2519},"2025-08-18",{"date":2537,"close":2538},"2025-08-19",18.329999923706055,{"date":2540,"close":2538},"2025-08-20",{"date":2542,"close":2207},"2025-08-21",{"date":2544,"close":2207},"2025-08-22",{"date":2546,"close":2207},"2025-08-25",{"date":2548,"close":2207},"2025-08-26",{"date":2550,"close":2207},"2025-08-27",{"date":2552,"close":2207},"2025-08-28",{"date":2554,"close":2207},"2025-08-29",{"date":2556,"close":2207},"2025-09-02",{"date":2558,"close":2207},"2025-09-03",{"date":2560,"close":2207},"2025-09-04",{"date":2562,"close":2207},"2025-09-05",{"date":2564,"close":2207},"2025-09-08",{"date":2566,"close":2207},"2025-09-09",{"date":2568,"close":2569},"2025-09-10",17.90999984741211,{"date":2571,"close":2569},"2025-09-11",{"date":2573,"close":2014},"2025-09-12",{"date":2575,"close":58},"2025-09-15",{"date":2577,"close":2578},"2025-09-16",18.010000228881836,{"date":2580,"close":2581},"2025-09-17",17.760000228881836,{"date":2583,"close":2581},"2025-09-18",{"date":2585,"close":1899},"2025-09-19",{"date":2587,"close":1899},"2025-09-22",{"date":2589,"close":1899},"2025-09-23",{"date":2591,"close":2185},"2025-09-24",{"date":2593,"close":2185},"2025-09-25",{"date":2595,"close":2185},"2025-09-26",{"date":2597,"close":2185},"2025-09-29",{"date":2599,"close":2185},"2025-09-30",{"date":2601,"close":2185},"2025-10-01",{"date":2603,"close":2185},"2025-10-02",{"date":2605,"close":2185},"2025-10-03",{"date":2607,"close":2185},"2025-10-06",{"date":2609,"close":58},"2025-10-07",{"date":2611,"close":58},"2025-10-08",{"date":2613,"close":58},"2025-10-09",{"date":2615,"close":2581},"2025-10-10",{"date":2617,"close":2581},"2025-10-13",{"date":2619,"close":2581},"2025-10-14",{"date":2621,"close":2581},"2025-10-15",{"date":2623,"close":2581},"2025-10-16",{"date":2625,"close":2581},"2025-10-17",{"date":2627,"close":2581},"2025-10-20",{"date":2629,"close":2581},"2025-10-21",{"date":2631,"close":2207},"2025-10-22",{"date":2633,"close":2207},"2025-10-23",{"date":2635,"close":2207},"2025-10-24",{"date":2637,"close":2207},"2025-10-27",{"date":2639,"close":2374},"2025-10-28",{"date":2641,"close":2374},"2025-10-29",{"date":2643,"close":2374},"2025-10-30",{"date":2645,"close":2374},"2025-10-31",{"date":2647,"close":2374},"2025-11-03",{"date":2649,"close":2374},"2025-11-04",{"date":2651,"close":2374},"2025-11-05",{"date":2653,"close":2374},"2025-11-06",{"date":2655,"close":2374},"2025-11-07",{"date":2657,"close":2658},"2025-11-10",19.06999969482422,{"date":2660,"close":2509},"2025-11-11",{"date":2662,"close":2509},"2025-11-12",{"date":2664,"close":2509},"2025-11-13",{"date":2666,"close":2509},"2025-11-14",{"date":2668,"close":2163},"2025-11-17",{"date":2670,"close":2519},"2025-11-18",{"date":2672,"close":2519},"2025-11-19",{"date":2674,"close":2519},"2025-11-20",{"date":2676,"close":2519},"2025-11-21",{"date":2678,"close":2466},"2025-11-24",{"date":2680,"close":2466},"2025-11-25",{"date":2682,"close":2466},"2025-11-26",{"date":2684,"close":2466},"2025-11-28",{"date":2686,"close":2374},"2025-12-01",{"date":2688,"close":2374},"2025-12-02",{"date":2690,"close":2154},"2025-12-03",{"date":2692,"close":2154},"2025-12-04",{"date":2694,"close":2154},"2025-12-05",{"date":2696,"close":2154},"2025-12-08",{"date":2698,"close":2699},"2025-12-09",19.100000381469727,{"date":2701,"close":2381},"2025-12-10",{"date":2703,"close":2381},"2025-12-11",{"date":2705,"close":2706},"2025-12-12",18.649999618530273,{"date":2708,"close":2706},"2025-12-15",{"date":2710,"close":2145},"2025-12-16",{"date":2712,"close":2713},"2025-12-17",19.469999313354492,{"date":2715,"close":2713},"2025-12-18",{"date":2717,"close":2718},"2025-12-19",17.549999237060547,{"date":2720,"close":2718},"2025-12-22",{"date":2722,"close":2718},"2025-12-23",{"date":2724,"close":2718},"2025-12-24",{"date":2726,"close":2718},"2025-12-26",{"date":2728,"close":2718},"2025-12-29",{"date":2730,"close":2718},"2025-12-30",{"date":2732,"close":2718},"2025-12-31",{"date":2734,"close":2718},"2026-01-02",{"date":2736,"close":2014},"2026-01-05",{"date":2738,"close":2014},"2026-01-06",{"date":2740,"close":2014},"2026-01-07",{"date":2742,"close":2014},"2026-01-08",{"date":2744,"close":2014},"2026-01-09",{"date":2746,"close":2014},"2026-01-12",{"date":2748,"close":2014},"2026-01-13",{"date":2750,"close":2014},"2026-01-14",{"date":2752,"close":2014},"2026-01-15",{"date":2754,"close":2014},"2026-01-16",{"date":2756,"close":2014},"2026-01-20",{"date":2758,"close":2014},"2026-01-21",{"date":2760,"close":2148},"2026-01-22",{"date":2762,"close":2014},"2026-01-23",{"date":2764,"close":2014},"2026-01-26",{"date":2766,"close":2014},"2026-01-27",{"date":2768,"close":2014},"2026-01-28",{"date":2770,"close":2014},"2026-01-29",{"date":2772,"close":2014},"2026-01-30",{"date":2774,"close":2014},"2026-02-02",{"date":2776,"close":2014},"2026-02-03",{"date":2778,"close":2014},"2026-02-04",{"date":2780,"close":2014},"2026-02-05",{"date":2782,"close":2014},"2026-02-06",{"date":2784,"close":2014},"2026-02-09",{"date":2786,"close":2014},"2026-02-10",{"date":2788,"close":2014},"2026-02-11",{"date":2790,"close":2014},"2026-02-12",{"date":2792,"close":2014},"2026-02-13",{"date":2794,"close":2014},"2026-02-17",{"date":2796,"close":2713},"2026-02-18",{"date":2798,"close":2699},"2026-02-19",{"date":2800,"close":2479},"2026-02-20",{"date":2802,"close":2479},"2026-02-23",{"date":2804,"close":2479},"2026-02-24",{"date":2806,"close":2479},"2026-02-25",{"date":2808,"close":2479},"2026-02-26",{"date":2810,"close":2479},"2026-02-27",{"date":2812,"close":2479},"2026-03-02",{"date":2814,"close":2479},"2026-03-03",{"date":2816,"close":2479},"2026-03-04",{"date":2818,"close":2449},"2026-03-05",{"date":2820,"close":2449},"2026-03-06",{"date":2822,"close":2823},"2026-03-09",18.229999542236328,{"date":2825,"close":1899},"2026-03-10",{"date":2827,"close":2828},"2026-03-11",17.559999465942383,{"date":2830,"close":2828},"2026-03-12",{"date":2832,"close":2828},"2026-03-13",{"date":2834,"close":2828},"2026-03-16",{"date":2836,"close":2828},"2026-03-17",{"date":2838,"close":2160},"2026-03-18",{"date":2840,"close":2841},"2026-03-19",18.75,{"date":2843,"close":2578},"2026-03-20",{"date":2845,"close":2578},"2026-03-23",{"date":2847,"close":2578},"2026-03-24",{"date":2849,"close":2578},"2026-03-25",{"date":2851,"close":2578},"2026-03-26",{"date":2853,"close":2578},"2026-03-27",{"date":2855,"close":2014},"2026-03-30",{"date":2857,"close":2438},"2026-03-31",{"date":2859,"close":2438},"2026-04-01",{"date":2861,"close":2438},"2026-04-02",{"date":2863,"close":2438},"2026-04-06",{"date":2865,"close":2438},"2026-04-07",{"date":2867,"close":2868},"2026-04-08",18.260000228881836,{"date":2870,"close":2868},"2026-04-09",{"date":2872,"close":2868},"2026-04-10",{"date":2874,"close":2868},"2026-04-13",{"date":2876,"close":2868},"2026-04-14",{"date":2878,"close":2868},"2026-04-15",{"date":2880,"close":2868},"2026-04-16",{"date":2882,"close":2868},"2026-04-17",{"date":2884,"close":2868},"2026-04-20",{"date":2886,"close":2185},"2026-04-21",{"date":2888,"close":1902},"2026-04-22",{"date":2890,"close":1902},"2026-04-23",{"date":2892,"close":2466},"2026-04-24",{"date":2894,"close":2466},"2026-04-27",{"date":2896,"close":2466},"2026-04-28",{"date":2898,"close":2466},"2026-04-29",{"date":2900,"close":2466},"2026-04-30",{"date":2902,"close":2466},"2026-05-01",{"date":2904,"close":2466},"2026-05-04",{"date":44,"close":2906},17.93000030517578,{"date":2908,"close":2909},"2026-05-06",18.149999618530273,{"date":54,"close":2014},{"date":62,"close":2014},{"date":2913,"close":2014},"2026-05-11",{"date":2915,"close":2014},"2026-05-12",{"date":2917,"close":2014},"2026-05-13",{"date":2919,"close":2014},"2026-05-14",{"date":2921,"close":2014},"2026-05-15",{"date":2923,"close":2014},"2026-05-18",{"date":2925,"close":2014},"2026-05-19",{"date":70,"close":2927},17.860000610351562,{"date":78,"close":2428},{"date":2930,"close":2466},"2026-05-22",{"date":86,"close":2154},{"date":2933,"close":2154},"2026-05-27",{"date":2935,"close":2154},"2026-05-28",{"date":2937,"close":2014},"2026-05-29",{"date":2939,"close":2014},"2026-06-01",{"date":2941,"close":2014},"2026-06-02",{"date":2943,"close":2014},"2026-06-03",{"date":2945,"close":2014},"2026-06-04",{"date":96,"close":2374},{"count":97,"fetchedAt":2948,"source":91},"2026-06-06T02:02:11.201Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":2950},"\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>",1780711331177]