[{"data":1,"prerenderedAt":1443},["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-MLP":25,"$fBCOnqCGdvgXp3v1NgRNSi7zFwU_b_UtvIDyFYPJJJT0":26,"ticker-mcap-MLP":137,"ticker-profile-MLP":147,"ticker-earnings-MLP":161,"ticker-congress-MLP":165,"i-lucide:info":1441},{"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":133},{"identity":28,"transactions":33,"sectorSlug":113,"relatedTickers":114},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"63330","MAUI LAND & PINEAPPLE CO INC","Real Estate","MLP",[34,48,55,66,71,78,82,99,106],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-07T00:00:00.000Z","0001972724-26-000010-0","4","Randle Race A.","CEO","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1972724\u002F000197272426000010\u002F0001972724-26-000010-index.htm",3437,113384,"F","2026-07-06","Tax withholding","non-discretionary",{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":54,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001912031-26-000015-0","KODAMA WADE K","CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1912031\u002F000191203126000015\u002F0001912031-26-000015-index.htm",640,35491,{"cik":29,"filedAt":56,"filingId":57,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":58,"ownerTitle":59,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":60,"shares":61,"sharesOwnedAfter":62,"totalValue":4,"transactionCode":63,"transactionDate":64,"intentLabel":65,"signalQuality":47},"2026-05-22T00:00:00.000Z","0001195979-26-000006-0","SELLERS R SCOT","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1195979\u002F000119597926000006\u002F0001195979-26-000006-index.htm",50800,97600,"A","2026-05-20","Stock award",{"cik":29,"filedAt":56,"filingId":67,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":63,"transactionDate":64,"intentLabel":65,"signalQuality":47},"0001972724-26-000008-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1972724\u002F000197272426000008\u002F0001972724-26-000008-index.htm",32000,116821,{"cik":29,"filedAt":72,"filingId":73,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":44,"transactionDate":77,"intentLabel":46,"signalQuality":47},"2026-04-07T00:00:00.000Z","0001972724-26-000006-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1972724\u002F000197272426000006\u002F0001972724-26-000006-index.htm",2990,84821,"2026-04-07",{"cik":29,"filedAt":72,"filingId":79,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":53,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":44,"transactionDate":77,"intentLabel":46,"signalQuality":47},"0001912031-26-000013-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1912031\u002F000191203126000013\u002F0001912031-26-000013-index.htm",36131,{"cik":29,"filedAt":83,"filingId":84,"formType":85,"originalSubmissionDate":86,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":59,"ownershipType":88,"pricePerShare":89,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":94,"transactionDate":95,"intentLabel":96,"signalQuality":97,"insiderHistory":98},"2026-03-20T00:00:00.000Z","0001094581-26-000005-0","4\u002FA","2025-08-25","CASE STEPHEN M","I",16.15,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1094581\u002F000109458126000005\u002F0001094581-26-000005-index.htm",2500,11928945,40375,"P","2025-08-21","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":83,"filingId":100,"formType":85,"originalSubmissionDate":86,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":59,"ownershipType":88,"pricePerShare":101,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":94,"transactionDate":104,"intentLabel":96,"signalQuality":97,"insiderHistory":105},"0001094581-26-000005-1",16.52,11931445,41300,"2025-08-22",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":83,"filingId":107,"formType":85,"originalSubmissionDate":108,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":111,"totalValue":4,"transactionCode":44,"transactionDate":112,"intentLabel":46,"signalQuality":47},"0001912031-26-000008-0","2025-11-17","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1912031\u002F000191203126000008\u002F0001912031-26-000008-index.htm",618,26895,"2025-07-08","real-estate",[115,118,121,124,127,130],{"ticker":116,"issuerName":117},"EQIX","EQUINIX INC",{"ticker":119,"issuerName":120},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":122,"issuerName":123},"BFS","SAUL CENTERS, INC.",{"ticker":125,"issuerName":126},"MMI","Marcus & Millichap, Inc.",{"ticker":128,"issuerName":129},"NXDT","NEXPOINT DIVERSIFIED REAL ESTATE TRUST",{"ticker":131,"issuerName":132},"VTR","Ventas, Inc.",{"count":134,"fetchedAt":135,"source":136},9,"2026-08-01T06:06:47.787Z","sqlite",{"data":138,"meta":144},{"value":139,"quality":140,"closeDate":141,"ageDays":142,"sharesAsOf":143},355179138.6089592,"fresh","2026-07-30",2,"2026-05-11",{"count":145,"fetchedAt":146,"source":136},1,"2026-08-01T06:06:47.788Z",{"data":148,"meta":160},{"ticker":32,"ceo":149,"industry":150,"fullTimeEmployees":151,"ipoDate":152,"country":153,"state":154,"city":155,"website":156,"exchangeShort":25,"marketCap":25,"beta":157,"range52w":158,"fetchedAt":159},"Race A. Randle","Real Estate - Services",20,"1994-04-25","US","HI","Lahaina","https:\u002F\u002Fwww.mauiland.com",0.669,"13.84-20.34","2026-07-22T00:00:47.259Z",{"count":145,"fetchedAt":146,"source":136},{"data":162,"meta":164},{"ticker":32,"points":163},[],{"count":145,"fetchedAt":146,"source":136},{"data":166,"meta":1439},{"congressTrades":167,"insiderTrades":168,"priceHistory":178,"ticker":32},[],[169,170,171,172,173,174,175,176,177],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":54,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":56,"filingId":57,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":58,"ownerTitle":59,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":60,"shares":61,"sharesOwnedAfter":62,"totalValue":4,"transactionCode":63,"transactionDate":64},{"cik":29,"filedAt":56,"filingId":67,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":63,"transactionDate":64},{"cik":29,"filedAt":72,"filingId":73,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":44,"transactionDate":77},{"cik":29,"filedAt":72,"filingId":79,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":53,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":44,"transactionDate":77},{"cik":29,"filedAt":83,"filingId":84,"formType":85,"originalSubmissionDate":86,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":59,"ownershipType":88,"pricePerShare":89,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":94,"transactionDate":95},{"cik":29,"filedAt":83,"filingId":100,"formType":85,"originalSubmissionDate":86,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":59,"ownershipType":88,"pricePerShare":101,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":94,"transactionDate":104},{"cik":29,"filedAt":83,"filingId":107,"formType":85,"originalSubmissionDate":108,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":111,"totalValue":4,"transactionCode":44,"transactionDate":112},[179,182,185,188,191,194,197,200,203,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,288,291,294,297,299,302,305,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,369,372,375,378,380,383,386,389,392,395,398,400,403,406,409,411,414,417,420,423,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,664,667,670,673,676,678,681,683,686,689,692,694,697,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,743,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,795,798,801,804,807,809,812,815,818,821,824,827,830,833,836,837,839,841,844,847,850,853,856,858,861,864,867,869,872,875,878,881,884,887,889,892,895,898,901,904,907,910,913,916,919,922,925,928,930,933,936,939,941,944,947,950,953,956,958,961,964,967,970,973,976,978,981,983,985,987,990,993,996,999,1001,1004,1005,1007,1010,1013,1016,1018,1021,1024,1027,1029,1032,1035,1037,1039,1042,1044,1046,1049,1052,1055,1058,1061,1063,1066,1069,1071,1074,1076,1078,1080,1083,1086,1089,1091,1094,1096,1098,1100,1103,1105,1107,1110,1113,1116,1118,1121,1123,1125,1127,1129,1131,1134,1137,1139,1141,1143,1145,1147,1149,1151,1153,1155,1158,1160,1162,1165,1168,1171,1173,1176,1178,1180,1182,1185,1187,1190,1193,1195,1198,1200,1203,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1243,1244,1247,1249,1252,1254,1256,1259,1261,1264,1267,1270,1272,1274,1276,1279,1282,1284,1287,1289,1292,1295,1297,1300,1302,1304,1307,1309,1311,1314,1316,1318,1320,1323,1325,1328,1330,1333,1335,1338,1340,1343,1345,1347,1349,1352,1355,1358,1361,1364,1366,1368,1371,1374,1377,1379,1382,1385,1388,1390,1393,1396,1398,1400,1402,1404,1406,1409,1412,1415,1418,1420,1422,1424,1426,1428,1431,1434,1437],{"date":180,"close":181},"2021-08-06",10.430000305175781,{"date":183,"close":184},"2021-08-13",11.09000015258789,{"date":186,"close":187},"2021-08-20",11.029999732971191,{"date":189,"close":190},"2021-08-27",11.010000228881836,{"date":192,"close":193},"2021-09-03",10.890000343322754,{"date":195,"close":196},"2021-09-10",10.710000038146973,{"date":198,"close":199},"2021-09-17",10.40999984741211,{"date":201,"close":202},"2021-09-24",10.329999923706055,{"date":204,"close":202},"2021-10-01",{"date":206,"close":207},"2021-10-08",10.300000190734863,{"date":209,"close":210},"2021-10-15",10.350000381469727,{"date":212,"close":213},"2021-10-22",10.390000343322754,{"date":215,"close":216},"2021-10-29",10.529999732971191,{"date":218,"close":219},"2021-11-05",10.489999771118164,{"date":221,"close":222},"2021-11-12",10.539999961853027,{"date":224,"close":225},"2021-11-19",10.3100004196167,{"date":227,"close":228},"2021-11-26",10.239999771118164,{"date":230,"close":231},"2021-12-03",9.9399995803833,{"date":233,"close":234},"2021-12-10",10.229999542236328,{"date":236,"close":237},"2021-12-17",9.630000114440918,{"date":239,"close":240},"2021-12-23",9.819999694824219,{"date":242,"close":243},"2021-12-31",9.960000038146973,{"date":245,"close":246},"2022-01-07",9.989999771118164,{"date":248,"close":249},"2022-01-14",10,{"date":251,"close":252},"2022-01-21",9.8100004196167,{"date":254,"close":255},"2022-01-28",9.930000305175781,{"date":257,"close":258},"2022-02-04",9.920000076293945,{"date":260,"close":261},"2022-02-11",10.180000305175781,{"date":263,"close":264},"2022-02-18",10.510000228881836,{"date":266,"close":267},"2022-02-25",10.420000076293945,{"date":269,"close":270},"2022-03-04",10.699999809265137,{"date":272,"close":273},"2022-03-11",10.649999618530273,{"date":275,"close":276},"2022-03-18",11.4399995803833,{"date":278,"close":279},"2022-03-25",11.050000190734863,{"date":281,"close":282},"2022-04-01",11.199999809265137,{"date":284,"close":285},"2022-04-08",11.109999656677246,{"date":287,"close":276},"2022-04-14",{"date":289,"close":290},"2022-04-22",11.75,{"date":292,"close":293},"2022-04-29",11.489999771118164,{"date":295,"close":296},"2022-05-06",11.25,{"date":298,"close":282},"2022-05-13",{"date":300,"close":301},"2022-05-20",10.899999618530273,{"date":303,"close":304},"2022-05-27",10.8100004196167,{"date":306,"close":273},"2022-06-03",{"date":308,"close":309},"2022-06-10",10.579999923706055,{"date":311,"close":312},"2022-06-17",9.65999984741211,{"date":314,"close":315},"2022-06-24",9.600000381469727,{"date":317,"close":318},"2022-07-01",9.430000305175781,{"date":320,"close":321},"2022-07-08",9.789999961853027,{"date":323,"close":324},"2022-07-15",9.4399995803833,{"date":326,"close":327},"2022-07-22",9.470000267028809,{"date":329,"close":330},"2022-07-29",9.510000228881836,{"date":332,"close":333},"2022-08-05",9.390000343322754,{"date":335,"close":336},"2022-08-12",9.75,{"date":338,"close":339},"2022-08-19",9.619999885559082,{"date":341,"close":342},"2022-08-26",9.800000190734863,{"date":344,"close":345},"2022-09-02",9.3100004196167,{"date":347,"close":348},"2022-09-09",9.079999923706055,{"date":350,"close":351},"2022-09-16",8.699999809265137,{"date":353,"close":354},"2022-09-23",9.029999732971191,{"date":356,"close":357},"2022-09-30",9.210000038146973,{"date":359,"close":360},"2022-10-07",8.800000190734863,{"date":362,"close":363},"2022-10-14",8.569999694824219,{"date":365,"close":366},"2022-10-21",8.350000381469727,{"date":368,"close":360},"2022-10-28",{"date":370,"close":371},"2022-11-04",8.430000305175781,{"date":373,"close":374},"2022-11-11",9.199999809265137,{"date":376,"close":377},"2022-11-18",9.279999732971191,{"date":379,"close":315},"2022-11-25",{"date":381,"close":382},"2022-12-02",9.149999618530273,{"date":384,"close":385},"2022-12-09",8.869999885559082,{"date":387,"close":388},"2022-12-16",9.050000190734863,{"date":390,"close":391},"2022-12-23",9.319999694824219,{"date":393,"close":394},"2022-12-30",9.420000076293945,{"date":396,"close":397},"2023-01-06",9.569999694824219,{"date":399,"close":249},"2023-01-13",{"date":401,"close":402},"2023-01-20",9.039999961853027,{"date":404,"close":405},"2023-01-27",9.0600004196167,{"date":407,"close":408},"2023-02-03",8.90999984741211,{"date":410,"close":357},"2023-02-10",{"date":412,"close":413},"2023-02-17",9.239999771118164,{"date":415,"close":416},"2023-02-24",9.100000381469727,{"date":418,"close":419},"2023-03-03",9.170000076293945,{"date":421,"close":422},"2023-03-10",9.220000267028809,{"date":424,"close":374},"2023-03-17",{"date":426,"close":427},"2023-03-24",11.350000381469727,{"date":429,"close":430},"2023-03-31",11.960000038146973,{"date":432,"close":433},"2023-04-06",11.779999732971191,{"date":435,"close":436},"2023-04-14",12.180000305175781,{"date":438,"close":439},"2023-04-21",11.170000076293945,{"date":441,"close":442},"2023-04-28",12.489999771118164,{"date":444,"close":445},"2023-05-05",12.449999809265137,{"date":447,"close":448},"2023-05-12",11.979999542236328,{"date":450,"close":451},"2023-05-19",13.100000381469727,{"date":453,"close":454},"2023-05-26",11.949999809265137,{"date":456,"close":457},"2023-06-02",12,{"date":459,"close":460},"2023-06-09",13.579999923706055,{"date":462,"close":463},"2023-06-16",13.84000015258789,{"date":465,"close":466},"2023-06-23",14.489999771118164,{"date":468,"close":469},"2023-06-30",14.239999771118164,{"date":471,"close":472},"2023-07-07",14.649999618530273,{"date":474,"close":475},"2023-07-14",14.5,{"date":477,"close":478},"2023-07-21",14.369999885559082,{"date":480,"close":481},"2023-07-28",14.819999694824219,{"date":483,"close":484},"2023-08-04",14.729999542236328,{"date":486,"close":487},"2023-08-11",14.420000076293945,{"date":489,"close":490},"2023-08-18",15.15999984741211,{"date":492,"close":493},"2023-08-25",14.329999923706055,{"date":495,"close":496},"2023-09-01",13.75,{"date":498,"close":499},"2023-09-08",12.729999542236328,{"date":501,"close":502},"2023-09-15",13.149999618530273,{"date":504,"close":505},"2023-09-22",12.770000457763672,{"date":507,"close":508},"2023-09-29",13.25,{"date":510,"close":511},"2023-10-06",13.739999771118164,{"date":513,"close":514},"2023-10-13",14.9399995803833,{"date":516,"close":517},"2023-10-20",14.680000305175781,{"date":519,"close":520},"2023-10-27",14.829999923706055,{"date":522,"close":523},"2023-11-03",14.800000190734863,{"date":525,"close":526},"2023-11-10",14.970000267028809,{"date":528,"close":529},"2023-11-17",14.529999732971191,{"date":531,"close":532},"2023-11-24",14.880000114440918,{"date":534,"close":535},"2023-12-01",15.050000190734863,{"date":537,"close":538},"2023-12-08",14.960000038146973,{"date":540,"close":541},"2023-12-15",15,{"date":543,"close":544},"2023-12-22",15.710000038146973,{"date":546,"close":547},"2023-12-29",15.890000343322754,{"date":549,"close":550},"2024-01-05",18.959999084472656,{"date":552,"close":553},"2024-01-12",18.6299991607666,{"date":555,"close":556},"2024-01-19",18.850000381469727,{"date":558,"close":559},"2024-01-26",19.149999618530273,{"date":561,"close":562},"2024-02-02",19.360000610351562,{"date":564,"close":565},"2024-02-09",19.270000457763672,{"date":567,"close":568},"2024-02-16",19.940000534057617,{"date":570,"close":571},"2024-02-23",19.799999237060547,{"date":573,"close":574},"2024-03-01",19.649999618530273,{"date":576,"close":577},"2024-03-08",19.93000030517578,{"date":579,"close":580},"2024-03-15",21.229999542236328,{"date":582,"close":583},"2024-03-22",21.43000030517578,{"date":585,"close":586},"2024-03-28",21.65999984741211,{"date":588,"close":589},"2024-04-05",20.920000076293945,{"date":591,"close":592},"2024-04-12",19.6200008392334,{"date":594,"close":595},"2024-04-19",19.3700008392334,{"date":597,"close":598},"2024-04-26",19.809999465942383,{"date":600,"close":601},"2024-05-03",20.1200008392334,{"date":603,"close":604},"2024-05-10",20.850000381469727,{"date":606,"close":607},"2024-05-17",23.299999237060547,{"date":609,"close":610},"2024-05-24",21,{"date":612,"close":613},"2024-05-31",20.639999389648438,{"date":615,"close":616},"2024-06-07",20.59000015258789,{"date":618,"close":619},"2024-06-14",19.860000610351562,{"date":621,"close":622},"2024-06-21",20.020000457763672,{"date":624,"close":625},"2024-06-28",22.049999237060547,{"date":627,"close":628},"2024-07-05",21.290000915527344,{"date":630,"close":631},"2024-07-12",23.59000015258789,{"date":633,"close":634},"2024-07-19",22.8700008392334,{"date":636,"close":637},"2024-07-26",24.270000457763672,{"date":639,"close":640},"2024-08-02",21.8700008392334,{"date":642,"close":643},"2024-08-09",21.270000457763672,{"date":645,"close":646},"2024-08-16",22.270000457763672,{"date":648,"close":649},"2024-08-23",22.6299991607666,{"date":651,"close":652},"2024-08-30",26.010000228881836,{"date":654,"close":655},"2024-09-06",23.459999084472656,{"date":657,"close":658},"2024-09-13",24.600000381469727,{"date":660,"close":661},"2024-09-20",22.760000228881836,{"date":663,"close":628},"2024-09-27",{"date":665,"close":666},"2024-10-04",23.579999923706055,{"date":668,"close":669},"2024-10-11",22.889999389648438,{"date":671,"close":672},"2024-10-18",22.3700008392334,{"date":674,"close":675},"2024-10-25",21.56999969482422,{"date":677,"close":675},"2024-11-01",{"date":679,"close":680},"2024-11-08",24.979999542236328,{"date":682,"close":669},"2024-11-15",{"date":684,"close":685},"2024-11-22",23.68000030517578,{"date":687,"close":688},"2024-11-29",24.25,{"date":690,"close":691},"2024-12-06",22.860000610351562,{"date":693,"close":646},"2024-12-13",{"date":695,"close":696},"2024-12-20",22.989999771118164,{"date":698,"close":640},"2024-12-27",{"date":700,"close":701},"2025-01-03",20.969999313354492,{"date":703,"close":704},"2025-01-10",19.049999237060547,{"date":706,"close":707},"2025-01-17",19.739999771118164,{"date":709,"close":710},"2025-01-24",19.700000762939453,{"date":712,"close":713},"2025-01-31",20.1299991607666,{"date":715,"close":716},"2025-02-07",20.31999969482422,{"date":718,"close":719},"2025-02-14",20.010000228881836,{"date":721,"close":722},"2025-02-21",19.899999618530273,{"date":724,"close":725},"2025-02-28",19.459999084472656,{"date":727,"close":728},"2025-03-07",19.75,{"date":730,"close":731},"2025-03-14",18.030000686645508,{"date":733,"close":734},"2025-03-21",18.09000015258789,{"date":736,"close":737},"2025-03-28",18.139999389648438,{"date":739,"close":740},"2025-04-04",15.90999984741211,{"date":742,"close":740},"2025-04-11",{"date":744,"close":541},"2025-04-17",{"date":746,"close":747},"2025-04-25",15.550000190734863,{"date":749,"close":750},"2025-05-02",15.289999961853027,{"date":752,"close":753},"2025-05-09",14.789999961853027,{"date":755,"close":756},"2025-05-16",17.040000915527344,{"date":758,"close":759},"2025-05-23",15.609999656677246,{"date":761,"close":762},"2025-05-30",15.880000114440918,{"date":764,"close":765},"2025-06-06",16.860000610351562,{"date":767,"close":768},"2025-06-13",17.309999465942383,{"date":770,"close":771},"2025-06-20",16.389999389648438,{"date":773,"close":774},"2025-06-27",18.360000610351562,{"date":776,"close":777},"2025-07-03",18.299999237060547,{"date":779,"close":780},"2025-07-11",17.350000381469727,{"date":782,"close":783},"2025-07-18",17.010000228881836,{"date":785,"close":786},"2025-07-25",17.329999923706055,{"date":788,"close":789},"2025-07-29",16.520000457763672,{"date":791,"close":792},"2025-07-30",16.329999923706055,{"date":794,"close":783},"2025-07-31",{"date":796,"close":797},"2025-08-01",16.40999984741211,{"date":799,"close":800},"2025-08-04",16.469999313354492,{"date":802,"close":803},"2025-08-05",16.579999923706055,{"date":805,"close":806},"2025-08-06",16.709999084472656,{"date":808,"close":783},"2025-08-07",{"date":810,"close":811},"2025-08-08",16.889999389648438,{"date":813,"close":814},"2025-08-11",16.670000076293945,{"date":816,"close":817},"2025-08-12",16.920000076293945,{"date":819,"close":820},"2025-08-13",17.290000915527344,{"date":822,"close":823},"2025-08-14",17.15999984741211,{"date":825,"close":826},"2025-08-15",17.1200008392334,{"date":828,"close":829},"2025-08-18",16.59000015258789,{"date":831,"close":832},"2025-08-19",16.399999618530273,{"date":834,"close":835},"2025-08-20",16,{"date":95,"close":762},{"date":104,"close":838},17.110000610351562,{"date":86,"close":840},16.829999923706055,{"date":842,"close":843},"2025-08-26",17.09000015258789,{"date":845,"close":846},"2025-08-27",17.25,{"date":848,"close":849},"2025-08-28",17.420000076293945,{"date":851,"close":852},"2025-08-29",17.3799991607666,{"date":854,"close":855},"2025-09-02",17.190000534057617,{"date":857,"close":826},"2025-09-03",{"date":859,"close":860},"2025-09-04",17.399999618530273,{"date":862,"close":863},"2025-09-05",16.989999771118164,{"date":865,"close":866},"2025-09-08",16.850000381469727,{"date":868,"close":863},"2025-09-09",{"date":870,"close":871},"2025-09-10",17.079999923706055,{"date":873,"close":874},"2025-09-11",18.729999542236328,{"date":876,"close":877},"2025-09-12",18.739999771118164,{"date":879,"close":880},"2025-09-15",19.540000915527344,{"date":882,"close":883},"2025-09-16",19.290000915527344,{"date":885,"close":886},"2025-09-17",19.40999984741211,{"date":888,"close":722},"2025-09-18",{"date":890,"close":891},"2025-09-19",19.059999465942383,{"date":893,"close":894},"2025-09-22",18.90999984741211,{"date":896,"close":897},"2025-09-23",19.719999313354492,{"date":899,"close":900},"2025-09-24",19.18000030517578,{"date":902,"close":903},"2025-09-25",18.969999313354492,{"date":905,"close":906},"2025-09-26",19.030000686645508,{"date":908,"close":909},"2025-09-29",18.899999618530273,{"date":911,"close":912},"2025-09-30",18.639999389648438,{"date":914,"close":915},"2025-10-01",17.850000381469727,{"date":917,"close":918},"2025-10-02",17.829999923706055,{"date":920,"close":921},"2025-10-03",17.950000762939453,{"date":923,"close":924},"2025-10-06",17.219999313354492,{"date":926,"close":927},"2025-10-07",17.299999237060547,{"date":929,"close":780},"2025-10-08",{"date":931,"close":932},"2025-10-09",17.200000762939453,{"date":934,"close":935},"2025-10-10",16.459999084472656,{"date":937,"close":938},"2025-10-13",16.84000015258789,{"date":940,"close":832},"2025-10-14",{"date":942,"close":943},"2025-10-15",16.489999771118164,{"date":945,"close":946},"2025-10-16",15.84000015258789,{"date":948,"close":949},"2025-10-17",16.1299991607666,{"date":951,"close":952},"2025-10-20",16.040000915527344,{"date":954,"close":955},"2025-10-21",15.970000267028809,{"date":957,"close":832},"2025-10-22",{"date":959,"close":960},"2025-10-23",15.75,{"date":962,"close":963},"2025-10-24",16.049999237060547,{"date":965,"close":966},"2025-10-27",15.859999656677246,{"date":968,"close":969},"2025-10-28",15.619999885559082,{"date":971,"close":972},"2025-10-29",14.8100004196167,{"date":974,"close":975},"2025-10-30",14.75,{"date":977,"close":835},"2025-10-31",{"date":979,"close":980},"2025-11-03",15.5,{"date":982,"close":538},"2025-11-04",{"date":984,"close":980},"2025-11-05",{"date":986,"close":975},"2025-11-06",{"date":988,"close":989},"2025-11-07",14.869999885559082,{"date":991,"close":992},"2025-11-10",15.1899995803833,{"date":994,"close":995},"2025-11-11",15.220000267028809,{"date":997,"close":998},"2025-11-12",15.09000015258789,{"date":1000,"close":532},"2025-11-13",{"date":1002,"close":1003},"2025-11-14",14.600000381469727,{"date":108,"close":466},{"date":1006,"close":475},"2025-11-18",{"date":1008,"close":1009},"2025-11-19",14.199999809265137,{"date":1011,"close":1012},"2025-11-20",14.170000076293945,{"date":1014,"close":1015},"2025-11-21",14.460000038146973,{"date":1017,"close":541},"2025-11-24",{"date":1019,"close":1020},"2025-11-25",15.470000267028809,{"date":1022,"close":1023},"2025-11-26",15.770000457763672,{"date":1025,"close":1026},"2025-11-28",15.850000381469727,{"date":1028,"close":762},"2025-12-01",{"date":1030,"close":1031},"2025-12-02",15.819999694824219,{"date":1033,"close":1034},"2025-12-03",16.6200008392334,{"date":1036,"close":797},"2025-12-04",{"date":1038,"close":935},"2025-12-05",{"date":1040,"close":1041},"2025-12-08",16.1200008392334,{"date":1043,"close":840},"2025-12-09",{"date":1045,"close":806},"2025-12-10",{"date":1047,"close":1048},"2025-12-11",17.31999969482422,{"date":1050,"close":1051},"2025-12-12",17.139999389648438,{"date":1053,"close":1054},"2025-12-15",16.979999542236328,{"date":1056,"close":1057},"2025-12-16",16.809999465942383,{"date":1059,"close":1060},"2025-12-17",16.8799991607666,{"date":1062,"close":866},"2025-12-18",{"date":1064,"close":1065},"2025-12-19",16.90999984741211,{"date":1067,"close":1068},"2025-12-22",16.969999313354492,{"date":1070,"close":855},"2025-12-23",{"date":1072,"close":1073},"2025-12-24",17.229999542236328,{"date":1075,"close":780},"2025-12-26",{"date":1077,"close":846},"2025-12-29",{"date":1079,"close":863},"2025-12-30",{"date":1081,"close":1082},"2025-12-31",16.940000534057617,{"date":1084,"close":1085},"2026-01-02",16.719999313354492,{"date":1087,"close":1088},"2026-01-05",16.959999084472656,{"date":1090,"close":1060},"2026-01-06",{"date":1092,"close":1093},"2026-01-07",16.760000228881836,{"date":1095,"close":1054},"2026-01-08",{"date":1097,"close":938},"2026-01-09",{"date":1099,"close":863},"2026-01-12",{"date":1101,"close":1102},"2026-01-13",17.049999237060547,{"date":1104,"close":1054},"2026-01-14",{"date":1106,"close":1054},"2026-01-15",{"date":1108,"close":1109},"2026-01-16",16.93000030517578,{"date":1111,"close":1112},"2026-01-20",16.780000686645508,{"date":1114,"close":1115},"2026-01-21",17.149999618530273,{"date":1117,"close":843},"2026-01-22",{"date":1119,"close":1120},"2026-01-23",17.1299991607666,{"date":1122,"close":1060},"2026-01-26",{"date":1124,"close":1102},"2026-01-27",{"date":1126,"close":840},"2026-01-28",{"date":1128,"close":838},"2026-01-29",{"date":1130,"close":1120},"2026-01-30",{"date":1132,"close":1133},"2026-02-02",17.18000030517578,{"date":1135,"close":1136},"2026-02-03",17.059999465942383,{"date":1138,"close":768},"2026-02-04",{"date":1140,"close":1136},"2026-02-05",{"date":1142,"close":826},"2026-02-06",{"date":1144,"close":1088},"2026-02-09",{"date":1146,"close":1065},"2026-02-10",{"date":1148,"close":765},"2026-02-11",{"date":1150,"close":765},"2026-02-12",{"date":1152,"close":1112},"2026-02-13",{"date":1154,"close":817},"2026-02-17",{"date":1156,"close":1157},"2026-02-18",16.81999969482422,{"date":1159,"close":765},"2026-02-19",{"date":1161,"close":826},"2026-02-20",{"date":1163,"close":1164},"2026-02-23",16.549999237060547,{"date":1166,"close":1167},"2026-02-24",16.6299991607666,{"date":1169,"close":1170},"2026-02-25",16.649999618530273,{"date":1172,"close":938},"2026-02-26",{"date":1174,"close":1175},"2026-02-27",16.450000762939453,{"date":1177,"close":1068},"2026-03-02",{"date":1179,"close":1057},"2026-03-03",{"date":1181,"close":863},"2026-03-04",{"date":1183,"close":1184},"2026-03-05",16.739999771118164,{"date":1186,"close":1175},"2026-03-06",{"date":1188,"close":1189},"2026-03-09",16.15999984741211,{"date":1191,"close":1192},"2026-03-10",16.139999389648438,{"date":1194,"close":952},"2026-03-11",{"date":1196,"close":1197},"2026-03-12",15.960000038146973,{"date":1199,"close":740},"2026-03-13",{"date":1201,"close":1202},"2026-03-16",16.020000457763672,{"date":1204,"close":547},"2026-03-17",{"date":1206,"close":1207},"2026-03-18",15.4399995803833,{"date":1209,"close":1210},"2026-03-19",15.539999961853027,{"date":1212,"close":1213},"2026-03-20",15.460000038146973,{"date":1215,"close":1216},"2026-03-23",15.829999923706055,{"date":1218,"close":1219},"2026-03-24",15.65999984741211,{"date":1221,"close":1222},"2026-03-25",15.489999771118164,{"date":1224,"close":1225},"2026-03-26",15.510000228881836,{"date":1227,"close":1228},"2026-03-27",15.260000228881836,{"date":1230,"close":1231},"2026-03-30",15.239999771118164,{"date":1233,"close":1234},"2026-03-31",15.390000343322754,{"date":1236,"close":1237},"2026-04-01",16.100000381469727,{"date":1239,"close":1240},"2026-04-02",16.010000228881836,{"date":1242,"close":1240},"2026-04-06",{"date":77,"close":955},{"date":1245,"close":1246},"2026-04-08",16.280000686645508,{"date":1248,"close":1246},"2026-04-09",{"date":1250,"close":1251},"2026-04-10",15.899999618530273,{"date":1253,"close":1240},"2026-04-13",{"date":1255,"close":1237},"2026-04-14",{"date":1257,"close":1258},"2026-04-15",16.190000534057617,{"date":1260,"close":1240},"2026-04-16",{"date":1262,"close":1263},"2026-04-17",16.3799991607666,{"date":1265,"close":1266},"2026-04-20",16.09000015258789,{"date":1268,"close":1269},"2026-04-21",15.380000114440918,{"date":1271,"close":980},"2026-04-22",{"date":1273,"close":1234},"2026-04-23",{"date":1275,"close":1210},"2026-04-24",{"date":1277,"close":1278},"2026-04-27",15.449999809265137,{"date":1280,"close":1281},"2026-04-28",15.699999809265137,{"date":1283,"close":995},"2026-04-29",{"date":1285,"close":1286},"2026-04-30",15.520000457763672,{"date":1288,"close":1213},"2026-05-01",{"date":1290,"close":1291},"2026-05-04",15.109999656677246,{"date":1293,"close":1294},"2026-05-05",15.569999694824219,{"date":1296,"close":1219},"2026-05-06",{"date":1298,"close":1299},"2026-05-07",15.779999732971191,{"date":1301,"close":1219},"2026-05-08",{"date":143,"close":1303},15.350000381469727,{"date":1305,"close":1306},"2026-05-12",15.140000343322754,{"date":1308,"close":490},"2026-05-13",{"date":1310,"close":490},"2026-05-14",{"date":1312,"close":1313},"2026-05-15",14.949999809265137,{"date":1315,"close":526},"2026-05-18",{"date":1317,"close":1120},"2026-05-19",{"date":64,"close":1319},17,{"date":1321,"close":1322},"2026-05-21",17.020000457763672,{"date":1324,"close":927},"2026-05-22",{"date":1326,"close":1327},"2026-05-26",17.100000381469727,{"date":1329,"close":783},"2026-05-27",{"date":1331,"close":1332},"2026-05-28",17.34000015258789,{"date":1334,"close":1109},"2026-05-29",{"date":1336,"close":1337},"2026-06-01",16.540000915527344,{"date":1339,"close":1175},"2026-06-02",{"date":1341,"close":1342},"2026-06-03",16.700000762939453,{"date":1344,"close":780},"2026-06-04",{"date":1346,"close":871},"2026-06-05",{"date":1348,"close":846},"2026-06-08",{"date":1350,"close":1351},"2026-06-09",17.780000686645508,{"date":1353,"close":1354},"2026-06-10",17.729999542236328,{"date":1356,"close":1357},"2026-06-11",17.860000610351562,{"date":1359,"close":1360},"2026-06-12",18.280000686645508,{"date":1362,"close":1363},"2026-06-15",17.799999237060547,{"date":1365,"close":918},"2026-06-16",{"date":1367,"close":1363},"2026-06-17",{"date":1369,"close":1370},"2026-06-18",18.440000534057617,{"date":1372,"close":1373},"2026-06-22",18.31999969482422,{"date":1375,"close":1376},"2026-06-23",18.399999618530273,{"date":1378,"close":1354},"2026-06-24",{"date":1380,"close":1381},"2026-06-25",17.84000015258789,{"date":1383,"close":1384},"2026-06-26",19.920000076293945,{"date":1386,"close":1387},"2026-06-29",18.1299991607666,{"date":1389,"close":1351},"2026-06-30",{"date":1391,"close":1392},"2026-07-01",17.690000534057617,{"date":1394,"close":1395},"2026-07-02",17.5,{"date":45,"close":1397},17.450000762939453,{"date":1399,"close":1115},"2026-07-07",{"date":1401,"close":838},"2026-07-08",{"date":1403,"close":1337},"2026-07-09",{"date":1405,"close":792},"2026-07-10",{"date":1407,"close":1408},"2026-07-13",16.290000915527344,{"date":1410,"close":1411},"2026-07-14",16.309999465942383,{"date":1413,"close":1414},"2026-07-15",16.56999969482422,{"date":1416,"close":1417},"2026-07-16",17.209999084472656,{"date":1419,"close":938},"2026-07-17",{"date":1421,"close":829},"2026-07-20",{"date":1423,"close":1167},"2026-07-21",{"date":1425,"close":1085},"2026-07-22",{"date":1427,"close":1136},"2026-07-23",{"date":1429,"close":1430},"2026-07-27",17.280000686645508,{"date":1432,"close":1433},"2026-07-28",17.260000228881836,{"date":1435,"close":1436},"2026-07-29",17.809999465942383,{"date":141,"close":1438},17.8799991607666,{"count":145,"fetchedAt":1440,"source":136},"2026-08-01T06:06:47.796Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1442},"\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>",1785564407755]