[{"data":1,"prerenderedAt":1346},["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-PFX":25,"$fmy5U_APldHushThfty8bh53nVmctW05I9zx1shMcMgY":26,"ticker-mcap-PFX":91,"ticker-profile-PFX":96,"ticker-earnings-PFX":99,"ticker-congress-PFX":103,"i-lucide:info":1344},{"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":87},{"identity":28,"transactions":32,"sectorSlug":25,"relatedTickers":86},{"cik":29,"issuerName":30,"sector":25,"ticker":31,"priceFailureCount":4},"1490349","PhenixFIN Corp","PFX",[33,49,56,63,71,79],{"cik":29,"filedAt":34,"filingId":35,"formType":36,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":40,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47,"insiderHistory":48},"2026-06-03T00:00:00.000Z","0001213900-26-064840-0","4","Lorber David A","CHAIRMAN AND CEO","D",41.2,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1358538\u002F000121390026064840\u002F0001213900-26-064840-index.htm",1,245199,"P","2026-06-01","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":34,"filingId":50,"formType":36,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":51,"rawFilingUrl":41,"shares":52,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47,"insiderHistory":55},"0001213900-26-064840-1",44.37,1363,246562,60476.31,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":34,"filingId":57,"formType":36,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":58,"rawFilingUrl":41,"shares":59,"sharesOwnedAfter":60,"totalValue":61,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47,"insiderHistory":62},"0001213900-26-064840-2",44.99,836,247398,37611.64,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":34,"filingId":64,"formType":36,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":65,"rawFilingUrl":41,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":44,"transactionDate":69,"intentLabel":46,"signalQuality":47,"insiderHistory":70},"0001213900-26-064840-3",44.95,2473,249871,111161.35,"2026-06-02",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":34,"filingId":72,"formType":36,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":73,"rawFilingUrl":41,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":44,"transactionDate":77,"intentLabel":46,"signalQuality":47,"insiderHistory":78},"0001213900-26-064840-4",44.4,800,250671,35520,"2026-06-03",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":34,"filingId":80,"formType":36,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":81,"rawFilingUrl":41,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":44,"transactionDate":77,"intentLabel":46,"signalQuality":47,"insiderHistory":85},"0001213900-26-064840-5",45.49,3183,253854,144794.67,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},[],{"count":88,"fetchedAt":89,"source":90},6,"2026-07-21T11:05:38.275Z","sqlite",{"data":92,"meta":94},{"value":25,"quality":93,"closeDate":25,"ageDays":25,"sharesAsOf":25},"unknown",{"count":42,"fetchedAt":95,"source":90},"2026-07-21T11:05:38.277Z",{"data":97,"meta":98},{"ticker":31,"ceo":25,"industry":25,"fullTimeEmployees":25,"ipoDate":25,"country":25,"state":25,"city":25,"website":25,"exchangeShort":25,"marketCap":25,"beta":25,"range52w":25,"fetchedAt":25},{"count":42,"fetchedAt":95,"source":90},{"data":100,"meta":102},{"ticker":31,"points":101},[],{"count":42,"fetchedAt":95,"source":90},{"data":104,"meta":1342},{"congressTrades":105,"insiderTrades":106,"priceHistory":113,"ticker":31},[],[107,108,109,110,111,112],{"cik":29,"filedAt":34,"filingId":35,"formType":36,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":40,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":34,"filingId":50,"formType":36,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":51,"rawFilingUrl":41,"shares":52,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":34,"filingId":57,"formType":36,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":58,"rawFilingUrl":41,"shares":59,"sharesOwnedAfter":60,"totalValue":61,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":34,"filingId":64,"formType":36,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":65,"rawFilingUrl":41,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":44,"transactionDate":69},{"cik":29,"filedAt":34,"filingId":72,"formType":36,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":73,"rawFilingUrl":41,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":44,"transactionDate":77},{"cik":29,"filedAt":34,"filingId":80,"formType":36,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":81,"rawFilingUrl":41,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":44,"transactionDate":77},[114,117,120,123,126,129,132,134,137,140,143,146,149,152,155,158,161,164,167,170,172,175,178,181,184,186,189,192,195,198,201,204,206,209,212,215,218,220,222,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,372,375,378,381,384,386,389,391,394,396,399,402,405,407,410,413,416,419,422,424,427,430,432,435,438,441,444,447,450,453,455,457,459,461,464,466,468,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,544,547,550,553,556,559,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,647,649,652,655,658,661,664,667,670,673,676,679,682,684,687,690,692,695,697,700,703,706,709,712,714,717,720,722,725,727,730,732,735,738,740,743,746,748,751,753,755,757,760,762,765,768,771,773,776,778,780,782,785,788,791,794,797,800,803,806,808,810,812,814,817,819,822,824,827,830,833,836,839,842,844,846,849,852,854,856,858,861,863,866,868,871,874,877,879,881,883,886,888,890,892,894,897,899,902,905,908,911,914,916,918,920,923,925,928,931,934,936,938,940,943,945,947,949,952,954,957,960,963,966,968,970,972,975,978,981,984,987,990,993,996,998,1001,1003,1006,1009,1011,1013,1016,1019,1021,1023,1026,1029,1032,1035,1037,1039,1041,1044,1047,1049,1052,1054,1056,1058,1060,1063,1065,1067,1070,1073,1075,1077,1080,1082,1085,1088,1091,1094,1097,1100,1102,1104,1107,1110,1113,1115,1118,1121,1124,1127,1130,1133,1135,1137,1140,1143,1146,1148,1150,1153,1155,1157,1160,1163,1165,1168,1171,1173,1176,1178,1180,1182,1184,1186,1188,1191,1193,1195,1198,1200,1203,1205,1208,1210,1212,1215,1218,1221,1223,1225,1228,1231,1233,1235,1237,1240,1243,1245,1247,1250,1252,1254,1257,1260,1263,1265,1266,1267,1269,1271,1274,1276,1279,1282,1284,1286,1288,1290,1292,1294,1296,1299,1302,1305,1307,1309,1311,1313,1315,1317,1320,1323,1326,1328,1331,1334,1336,1339],{"date":115,"close":116},"2021-07-23",40.680999755859375,{"date":118,"close":119},"2021-07-30",40.13399887084961,{"date":121,"close":122},"2021-08-06",41.5,{"date":124,"close":125},"2021-08-13",42.52000045776367,{"date":127,"close":128},"2021-08-20",40.849998474121094,{"date":130,"close":131},"2021-08-27",41.33000183105469,{"date":133,"close":122},"2021-09-03",{"date":135,"close":136},"2021-09-10",42.584999084472656,{"date":138,"close":139},"2021-09-17",42.88800048828125,{"date":141,"close":142},"2021-09-24",42.70000076293945,{"date":144,"close":145},"2021-10-01",43,{"date":147,"close":148},"2021-10-08",42.900001525878906,{"date":150,"close":151},"2021-10-15",42.87099838256836,{"date":153,"close":154},"2021-10-22",42.880001068115234,{"date":156,"close":157},"2021-10-29",42.060001373291016,{"date":159,"close":160},"2021-11-05",42.84000015258789,{"date":162,"close":163},"2021-11-12",42.01499938964844,{"date":165,"close":166},"2021-11-19",42.30500030517578,{"date":168,"close":169},"2021-11-26",42,{"date":171,"close":122},"2021-12-03",{"date":173,"close":174},"2021-12-10",42.67499923706055,{"date":176,"close":177},"2021-12-17",42.54999923706055,{"date":179,"close":180},"2021-12-23",41.20000076293945,{"date":182,"close":183},"2021-12-31",41.82500076293945,{"date":185,"close":122},"2022-01-07",{"date":187,"close":188},"2022-01-14",40.630001068115234,{"date":190,"close":191},"2022-01-21",39.650001525878906,{"date":193,"close":194},"2022-01-28",40.5,{"date":196,"close":197},"2022-02-04",39.46200180053711,{"date":199,"close":200},"2022-02-11",40.20000076293945,{"date":202,"close":203},"2022-02-18",41.95000076293945,{"date":205,"close":122},"2022-02-25",{"date":207,"close":208},"2022-03-04",40.150001525878906,{"date":210,"close":211},"2022-03-11",39.88800048828125,{"date":213,"close":214},"2022-03-18",39.57500076293945,{"date":216,"close":217},"2022-03-25",40.099998474121094,{"date":219,"close":203},"2022-04-01",{"date":221,"close":208},"2022-04-08",{"date":223,"close":200},"2022-04-14",{"date":225,"close":226},"2022-04-22",40.25,{"date":228,"close":229},"2022-04-29",39.11000061035156,{"date":231,"close":232},"2022-05-06",37.970001220703125,{"date":234,"close":235},"2022-05-13",38.66999816894531,{"date":237,"close":238},"2022-05-20",38.5,{"date":240,"close":241},"2022-05-27",39,{"date":243,"close":244},"2022-06-03",38,{"date":246,"close":247},"2022-06-10",39.939998626708984,{"date":249,"close":250},"2022-06-17",38.099998474121094,{"date":252,"close":253},"2022-06-24",37.150001525878906,{"date":255,"close":256},"2022-07-01",36.47999954223633,{"date":258,"close":259},"2022-07-08",36.70000076293945,{"date":261,"close":262},"2022-07-15",36.5,{"date":264,"close":265},"2022-07-22",37,{"date":267,"close":268},"2022-07-29",35.904998779296875,{"date":270,"close":271},"2022-08-05",36.52000045776367,{"date":273,"close":274},"2022-08-12",36.7599983215332,{"date":276,"close":277},"2022-08-19",37.54999923706055,{"date":279,"close":280},"2022-08-26",38.310001373291016,{"date":282,"close":283},"2022-09-02",36.810001373291016,{"date":285,"close":286},"2022-09-09",37.0099983215332,{"date":288,"close":274},"2022-09-16",{"date":290,"close":291},"2022-09-23",35.47999954223633,{"date":293,"close":294},"2022-09-30",34.87799835205078,{"date":296,"close":297},"2022-10-07",36,{"date":299,"close":300},"2022-10-14",35.60599899291992,{"date":302,"close":303},"2022-10-21",36.099998474121094,{"date":305,"close":306},"2022-10-28",35.349998474121094,{"date":308,"close":309},"2022-11-04",35.3120002746582,{"date":311,"close":312},"2022-11-11",34.79999923706055,{"date":314,"close":315},"2022-11-18",34.974998474121094,{"date":317,"close":318},"2022-11-25",34.869998931884766,{"date":320,"close":321},"2022-12-02",34.611000061035156,{"date":323,"close":324},"2022-12-09",33.994998931884766,{"date":326,"close":327},"2022-12-16",34.220001220703125,{"date":329,"close":330},"2022-12-23",34.90999984741211,{"date":332,"close":333},"2022-12-30",31.049999237060547,{"date":335,"close":336},"2023-01-06",33.255001068115234,{"date":338,"close":339},"2023-01-13",33.54999923706055,{"date":341,"close":342},"2023-01-20",33.27000045776367,{"date":344,"close":345},"2023-01-27",33.737998962402344,{"date":347,"close":348},"2023-02-03",33.375,{"date":350,"close":351},"2023-02-10",35,{"date":353,"close":354},"2023-02-17",37.4900016784668,{"date":356,"close":357},"2023-02-24",38.189998626708984,{"date":359,"close":360},"2023-03-03",38.75,{"date":362,"close":363},"2023-03-10",38.04999923706055,{"date":365,"close":366},"2023-03-17",37.130001068115234,{"date":368,"close":369},"2023-03-24",36.263999938964844,{"date":371,"close":265},"2023-03-31",{"date":373,"close":374},"2023-04-06",36.143001556396484,{"date":376,"close":377},"2023-04-14",35.95000076293945,{"date":379,"close":380},"2023-04-21",36.75,{"date":382,"close":383},"2023-04-28",36.25,{"date":385,"close":383},"2023-05-05",{"date":387,"close":388},"2023-05-12",35.0099983215332,{"date":390,"close":303},"2023-05-19",{"date":392,"close":393},"2023-05-26",34.9370002746582,{"date":395,"close":393},"2023-06-02",{"date":397,"close":398},"2023-06-09",34.20000076293945,{"date":400,"close":401},"2023-06-16",38.99800109863281,{"date":403,"close":404},"2023-06-23",37.75,{"date":406,"close":244},"2023-06-30",{"date":408,"close":409},"2023-07-07",37.5,{"date":411,"close":412},"2023-07-14",37.2599983215332,{"date":414,"close":415},"2023-07-21",36.68899917602539,{"date":417,"close":418},"2023-07-28",35.709999084472656,{"date":420,"close":421},"2023-08-04",36.959999084472656,{"date":423,"close":265},"2023-08-11",{"date":425,"close":426},"2023-08-18",38.2400016784668,{"date":428,"close":429},"2023-08-25",39.0099983215332,{"date":431,"close":244},"2023-09-01",{"date":433,"close":434},"2023-09-08",37.52000045776367,{"date":436,"close":437},"2023-09-15",37.70000076293945,{"date":439,"close":440},"2023-09-22",38.529998779296875,{"date":442,"close":443},"2023-09-29",37.900001525878906,{"date":445,"close":446},"2023-10-06",38.25,{"date":448,"close":449},"2023-10-13",37.689998626708984,{"date":451,"close":452},"2023-10-20",36.38100051879883,{"date":454,"close":409},"2023-10-27",{"date":456,"close":409},"2023-11-03",{"date":458,"close":265},"2023-11-10",{"date":460,"close":262},"2023-11-17",{"date":462,"close":463},"2023-11-24",37.25,{"date":465,"close":437},"2023-12-01",{"date":467,"close":244},"2023-12-08",{"date":469,"close":241},"2023-12-15",{"date":471,"close":472},"2023-12-22",39.08000183105469,{"date":474,"close":475},"2023-12-29",42.24700164794922,{"date":477,"close":478},"2024-01-05",42.04999923706055,{"date":480,"close":481},"2024-01-12",42.599998474121094,{"date":483,"close":484},"2024-01-19",44.737998962402344,{"date":486,"close":487},"2024-01-26",45,{"date":489,"close":490},"2024-02-02",45.189998626708984,{"date":492,"close":493},"2024-02-09",44.75,{"date":495,"close":496},"2024-02-16",44.869998931884766,{"date":498,"close":499},"2024-02-23",44.29499816894531,{"date":501,"close":502},"2024-03-01",45.47999954223633,{"date":504,"close":505},"2024-03-08",44.630001068115234,{"date":507,"close":508},"2024-03-15",45.29800033569336,{"date":510,"close":511},"2024-03-22",44.95500183105469,{"date":513,"close":514},"2024-03-28",44.099998474121094,{"date":516,"close":517},"2024-04-05",43.959999084472656,{"date":519,"close":520},"2024-04-12",44.25,{"date":522,"close":523},"2024-04-19",43.375,{"date":525,"close":526},"2024-04-26",44.880001068115234,{"date":528,"close":529},"2024-05-03",44.36000061035156,{"date":531,"close":532},"2024-05-10",46.75,{"date":534,"close":535},"2024-05-17",45.41999816894531,{"date":537,"close":538},"2024-05-24",45.25,{"date":540,"close":541},"2024-05-31",45.20000076293945,{"date":543,"close":541},"2024-06-07",{"date":545,"close":546},"2024-06-14",45.119998931884766,{"date":548,"close":549},"2024-06-21",47.435001373291016,{"date":551,"close":552},"2024-06-28",46.77000045776367,{"date":554,"close":555},"2024-07-05",47.053001403808594,{"date":557,"close":558},"2024-07-12",46.849998474121094,{"date":560,"close":552},"2024-07-19",{"date":562,"close":563},"2024-07-26",47.63999938964844,{"date":565,"close":566},"2024-08-02",46.939998626708984,{"date":568,"close":569},"2024-08-09",47.4900016784668,{"date":571,"close":572},"2024-08-16",47.0359992980957,{"date":574,"close":575},"2024-08-23",47.244998931884766,{"date":577,"close":578},"2024-08-30",46.7400016784668,{"date":580,"close":581},"2024-09-06",47.45000076293945,{"date":583,"close":584},"2024-09-13",47.400001525878906,{"date":586,"close":587},"2024-09-20",48,{"date":589,"close":590},"2024-09-27",47,{"date":592,"close":593},"2024-10-04",47.625,{"date":595,"close":596},"2024-10-11",48.54999923706055,{"date":598,"close":599},"2024-10-18",47.83000183105469,{"date":601,"close":602},"2024-10-25",48.25,{"date":604,"close":605},"2024-11-01",47.22999954223633,{"date":607,"close":608},"2024-11-08",47.599998474121094,{"date":610,"close":611},"2024-11-15",46,{"date":613,"close":614},"2024-11-22",46.279998779296875,{"date":616,"close":617},"2024-11-29",47.25,{"date":619,"close":620},"2024-12-06",47.029998779296875,{"date":622,"close":623},"2024-12-13",47.900001525878906,{"date":625,"close":626},"2024-12-20",49.70000076293945,{"date":628,"close":629},"2024-12-27",50.332000732421875,{"date":631,"close":632},"2025-01-03",49,{"date":634,"close":635},"2025-01-10",49.249000549316406,{"date":637,"close":638},"2025-01-17",49.869998931884766,{"date":640,"close":641},"2025-01-24",48.939998626708984,{"date":643,"close":644},"2025-01-31",49.25,{"date":646,"close":632},"2025-02-07",{"date":648,"close":644},"2025-02-14",{"date":650,"close":651},"2025-02-21",53.202999114990234,{"date":653,"close":654},"2025-02-28",53.790000915527344,{"date":656,"close":657},"2025-03-07",54.005001068115234,{"date":659,"close":660},"2025-03-14",54.18000030517578,{"date":662,"close":663},"2025-03-21",53.33000183105469,{"date":665,"close":666},"2025-03-28",54,{"date":668,"close":669},"2025-04-04",51.36000061035156,{"date":671,"close":672},"2025-04-11",51.08000183105469,{"date":674,"close":675},"2025-04-17",50.180999755859375,{"date":677,"close":678},"2025-04-25",49.45000076293945,{"date":680,"close":681},"2025-05-02",49.75,{"date":683,"close":644},"2025-05-09",{"date":685,"close":686},"2025-05-16",49.89500045776367,{"date":688,"close":689},"2025-05-23",49.18899917602539,{"date":691,"close":632},"2025-05-30",{"date":693,"close":694},"2025-06-06",48.630001068115234,{"date":696,"close":587},"2025-06-13",{"date":698,"close":699},"2025-06-20",49.77000045776367,{"date":701,"close":702},"2025-06-27",50,{"date":704,"close":705},"2025-07-03",50.150001525878906,{"date":707,"close":708},"2025-07-11",49.65999984741211,{"date":710,"close":711},"2025-07-18",49.9900016784668,{"date":713,"close":644},"2025-07-21",{"date":715,"close":716},"2025-07-22",49.34199905395508,{"date":718,"close":719},"2025-07-23",49.2599983215332,{"date":721,"close":719},"2025-07-24",{"date":723,"close":724},"2025-07-25",49.650001525878906,{"date":726,"close":724},"2025-07-28",{"date":728,"close":729},"2025-07-29",49.380001068115234,{"date":731,"close":729},"2025-07-30",{"date":733,"close":734},"2025-07-31",49.349998474121094,{"date":736,"close":737},"2025-08-01",50.27399826049805,{"date":739,"close":737},"2025-08-04",{"date":741,"close":742},"2025-08-05",50.349998474121094,{"date":744,"close":745},"2025-08-06",49.3129997253418,{"date":747,"close":745},"2025-08-07",{"date":749,"close":750},"2025-08-08",49.13199996948242,{"date":752,"close":750},"2025-08-11",{"date":754,"close":750},"2025-08-12",{"date":756,"close":750},"2025-08-13",{"date":758,"close":759},"2025-08-14",49.375,{"date":761,"close":644},"2025-08-15",{"date":763,"close":764},"2025-08-18",49.029998779296875,{"date":766,"close":767},"2025-08-19",49.525001525878906,{"date":769,"close":770},"2025-08-20",49.244998931884766,{"date":772,"close":770},"2025-08-21",{"date":774,"close":775},"2025-08-22",49.5,{"date":777,"close":632},"2025-08-25",{"date":779,"close":632},"2025-08-26",{"date":781,"close":632},"2025-08-27",{"date":783,"close":784},"2025-08-28",48.32500076293945,{"date":786,"close":787},"2025-08-29",48.58000183105469,{"date":789,"close":790},"2025-09-02",48.5,{"date":792,"close":793},"2025-09-03",47.97999954223633,{"date":795,"close":796},"2025-09-04",48.25299835205078,{"date":798,"close":799},"2025-09-05",48.93000030517578,{"date":801,"close":802},"2025-09-08",48.119998931884766,{"date":804,"close":805},"2025-09-09",47.95000076293945,{"date":807,"close":805},"2025-09-10",{"date":809,"close":805},"2025-09-11",{"date":811,"close":805},"2025-09-12",{"date":813,"close":805},"2025-09-15",{"date":815,"close":816},"2025-09-16",48.13199996948242,{"date":818,"close":816},"2025-09-17",{"date":820,"close":821},"2025-09-18",48.20000076293945,{"date":823,"close":821},"2025-09-19",{"date":825,"close":826},"2025-09-22",48.029998779296875,{"date":828,"close":829},"2025-09-23",47.75,{"date":831,"close":832},"2025-09-24",47.86000061035156,{"date":834,"close":835},"2025-09-25",48.099998474121094,{"date":837,"close":838},"2025-09-26",48.20800018310547,{"date":840,"close":841},"2025-09-29",47.29999923706055,{"date":843,"close":593},"2025-09-30",{"date":845,"close":593},"2025-10-01",{"date":847,"close":848},"2025-10-02",47.2599983215332,{"date":850,"close":851},"2025-10-03",47.779998779296875,{"date":853,"close":593},"2025-10-06",{"date":855,"close":593},"2025-10-07",{"date":857,"close":584},"2025-10-08",{"date":859,"close":860},"2025-10-09",46.599998474121094,{"date":862,"close":860},"2025-10-10",{"date":864,"close":865},"2025-10-13",47.939998626708984,{"date":867,"close":865},"2025-10-14",{"date":869,"close":870},"2025-10-15",46.29499816894531,{"date":872,"close":873},"2025-10-16",45.5,{"date":875,"close":876},"2025-10-17",46.058998107910156,{"date":878,"close":487},"2025-10-20",{"date":880,"close":487},"2025-10-21",{"date":882,"close":487},"2025-10-22",{"date":884,"close":885},"2025-10-23",45.314998626708984,{"date":887,"close":514},"2025-10-24",{"date":889,"close":148},"2025-10-27",{"date":891,"close":145},"2025-10-28",{"date":893,"close":145},"2025-10-29",{"date":895,"close":896},"2025-10-30",43.58000183105469,{"date":898,"close":896},"2025-10-31",{"date":900,"close":901},"2025-11-03",42.439998626708984,{"date":903,"close":904},"2025-11-04",43.17499923706055,{"date":906,"close":907},"2025-11-05",42.25,{"date":909,"close":910},"2025-11-06",42.45000076293945,{"date":912,"close":913},"2025-11-07",43.4900016784668,{"date":915,"close":913},"2025-11-10",{"date":917,"close":913},"2025-11-11",{"date":919,"close":913},"2025-11-12",{"date":921,"close":922},"2025-11-13",42.39400100708008,{"date":924,"close":922},"2025-11-14",{"date":926,"close":927},"2025-11-17",41.8849983215332,{"date":929,"close":930},"2025-11-18",42.5,{"date":932,"close":933},"2025-11-19",42.625,{"date":935,"close":933},"2025-11-20",{"date":937,"close":145},"2025-11-21",{"date":939,"close":145},"2025-11-24",{"date":941,"close":942},"2025-11-25",42.75,{"date":944,"close":901},"2025-11-26",{"date":946,"close":901},"2025-11-28",{"date":948,"close":942},"2025-12-01",{"date":950,"close":951},"2025-12-02",43.404998779296875,{"date":953,"close":145},"2025-12-03",{"date":955,"close":956},"2025-12-04",43.5,{"date":958,"close":959},"2025-12-05",41.64099884033203,{"date":961,"close":962},"2025-12-08",41.61800003051758,{"date":964,"close":965},"2025-12-09",41.65999984741211,{"date":967,"close":965},"2025-12-10",{"date":969,"close":122},"2025-12-11",{"date":971,"close":956},"2025-12-12",{"date":973,"close":974},"2025-12-15",44.33000183105469,{"date":976,"close":977},"2025-12-16",44.7599983215332,{"date":979,"close":980},"2025-12-17",44.7400016784668,{"date":982,"close":983},"2025-12-18",42.560001373291016,{"date":985,"close":986},"2025-12-19",45.84000015258789,{"date":988,"close":989},"2025-12-22",45.04999923706055,{"date":991,"close":992},"2025-12-23",45.33000183105469,{"date":994,"close":995},"2025-12-24",46.04999923706055,{"date":997,"close":487},"2025-12-26",{"date":999,"close":1000},"2025-12-29",45.310001373291016,{"date":1002,"close":1000},"2025-12-30",{"date":1004,"close":1005},"2025-12-31",44.18000030517578,{"date":1007,"close":1008},"2026-01-02",44.83000183105469,{"date":1010,"close":487},"2026-01-05",{"date":1012,"close":487},"2026-01-06",{"date":1014,"close":1015},"2026-01-07",43.72999954223633,{"date":1017,"close":1018},"2026-01-08",44.41999816894531,{"date":1020,"close":1018},"2026-01-09",{"date":1022,"close":1018},"2026-01-12",{"date":1024,"close":1025},"2026-01-13",43.60499954223633,{"date":1027,"close":1028},"2026-01-14",43.34000015258789,{"date":1030,"close":1031},"2026-01-15",43.29999923706055,{"date":1033,"close":1034},"2026-01-16",43.75,{"date":1036,"close":956},"2026-01-20",{"date":1038,"close":956},"2026-01-21",{"date":1040,"close":956},"2026-01-22",{"date":1042,"close":1043},"2026-01-23",43.840999603271484,{"date":1045,"close":1046},"2026-01-26",43.02000045776367,{"date":1048,"close":1046},"2026-01-27",{"date":1050,"close":1051},"2026-01-28",44.55799865722656,{"date":1053,"close":1051},"2026-01-29",{"date":1055,"close":1051},"2026-01-30",{"date":1057,"close":910},"2026-02-02",{"date":1059,"close":910},"2026-02-03",{"date":1061,"close":1062},"2026-02-04",44.30500030517578,{"date":1064,"close":145},"2026-02-05",{"date":1066,"close":145},"2026-02-06",{"date":1068,"close":1069},"2026-02-09",42.82500076293945,{"date":1071,"close":1072},"2026-02-10",43.599998474121094,{"date":1074,"close":1072},"2026-02-11",{"date":1076,"close":1072},"2026-02-12",{"date":1078,"close":1079},"2026-02-13",42.78300094604492,{"date":1081,"close":1079},"2026-02-17",{"date":1083,"close":1084},"2026-02-18",43.51599884033203,{"date":1086,"close":1087},"2026-02-19",44.005001068115234,{"date":1089,"close":1090},"2026-02-20",42.20000076293945,{"date":1092,"close":1093},"2026-02-23",46.492000579833984,{"date":1095,"close":1096},"2026-02-24",45.75,{"date":1098,"close":1099},"2026-02-25",45.625,{"date":1101,"close":590},"2026-02-26",{"date":1103,"close":590},"2026-02-27",{"date":1105,"close":1106},"2026-03-02",43.459999084472656,{"date":1108,"close":1109},"2026-03-03",41,{"date":1111,"close":1112},"2026-03-04",43.43000030517578,{"date":1114,"close":478},"2026-03-05",{"date":1116,"close":1117},"2026-03-06",40.060001373291016,{"date":1119,"close":1120},"2026-03-09",40.599998474121094,{"date":1122,"close":1123},"2026-03-10",42.20399856567383,{"date":1125,"close":1126},"2026-03-11",41.16999816894531,{"date":1128,"close":1129},"2026-03-12",41.994998931884766,{"date":1131,"close":1132},"2026-03-13",41.625,{"date":1134,"close":930},"2026-03-16",{"date":1136,"close":930},"2026-03-17",{"date":1138,"close":1139},"2026-03-18",41.27000045776367,{"date":1141,"close":1142},"2026-03-19",40,{"date":1144,"close":1145},"2026-03-20",40.08000183105469,{"date":1147,"close":1142},"2026-03-23",{"date":1149,"close":1142},"2026-03-24",{"date":1151,"close":1152},"2026-03-25",39.52000045776367,{"date":1154,"close":1152},"2026-03-26",{"date":1156,"close":1152},"2026-03-27",{"date":1158,"close":1159},"2026-03-30",40.57500076293945,{"date":1161,"close":1162},"2026-03-31",39.060001373291016,{"date":1164,"close":1162},"2026-04-01",{"date":1166,"close":1167},"2026-04-02",38.29999923706055,{"date":1169,"close":1170},"2026-04-06",40.71699905395508,{"date":1172,"close":1170},"2026-04-07",{"date":1174,"close":1175},"2026-04-08",41.08000183105469,{"date":1177,"close":1175},"2026-04-09",{"date":1179,"close":122},"2026-04-10",{"date":1181,"close":122},"2026-04-13",{"date":1183,"close":122},"2026-04-14",{"date":1185,"close":122},"2026-04-15",{"date":1187,"close":122},"2026-04-16",{"date":1189,"close":1190},"2026-04-17",41.005001068115234,{"date":1192,"close":1190},"2026-04-20",{"date":1194,"close":1142},"2026-04-21",{"date":1196,"close":1197},"2026-04-22",39.5,{"date":1199,"close":1197},"2026-04-23",{"date":1201,"close":1202},"2026-04-24",39.810001373291016,{"date":1204,"close":1202},"2026-04-27",{"date":1206,"close":1207},"2026-04-28",40.720001220703125,{"date":1209,"close":1207},"2026-04-29",{"date":1211,"close":1207},"2026-04-30",{"date":1213,"close":1214},"2026-05-01",40.880001068115234,{"date":1216,"close":1217},"2026-05-04",39.79999923706055,{"date":1219,"close":1220},"2026-05-05",40.71500015258789,{"date":1222,"close":1220},"2026-05-06",{"date":1224,"close":1220},"2026-05-07",{"date":1226,"close":1227},"2026-05-08",40.439998626708984,{"date":1229,"close":1230},"2026-05-11",40.125,{"date":1232,"close":1159},"2026-05-12",{"date":1234,"close":429},"2026-05-13",{"date":1236,"close":1197},"2026-05-14",{"date":1238,"close":1239},"2026-05-15",41.619998931884766,{"date":1241,"close":1242},"2026-05-18",40.5099983215332,{"date":1244,"close":1242},"2026-05-19",{"date":1246,"close":896},"2026-05-20",{"date":1248,"close":1249},"2026-05-21",44.5,{"date":1251,"close":1249},"2026-05-22",{"date":1253,"close":1249},"2026-05-26",{"date":1255,"close":1256},"2026-05-27",44,{"date":1258,"close":1259},"2026-05-28",43.025001525878906,{"date":1261,"close":1262},"2026-05-29",42.0099983215332,{"date":45,"close":1264},44.9900016784668,{"date":69,"close":487},{"date":77,"close":873},{"date":1268,"close":873},"2026-06-04",{"date":1270,"close":873},"2026-06-05",{"date":1272,"close":1273},"2026-06-08",44.20500183105469,{"date":1275,"close":1273},"2026-06-09",{"date":1277,"close":1278},"2026-06-10",43.400001525878906,{"date":1280,"close":1281},"2026-06-11",43.854000091552734,{"date":1283,"close":1281},"2026-06-12",{"date":1285,"close":1281},"2026-06-15",{"date":1287,"close":1281},"2026-06-16",{"date":1289,"close":1281},"2026-06-17",{"date":1291,"close":1281},"2026-06-18",{"date":1293,"close":1278},"2026-06-22",{"date":1295,"close":1278},"2026-06-23",{"date":1297,"close":1298},"2026-06-24",43.099998474121094,{"date":1300,"close":1301},"2026-06-25",42.79999923706055,{"date":1303,"close":1304},"2026-06-26",42.96799850463867,{"date":1306,"close":177},"2026-06-29",{"date":1308,"close":177},"2026-06-30",{"date":1310,"close":177},"2026-07-01",{"date":1312,"close":177},"2026-07-02",{"date":1314,"close":177},"2026-07-06",{"date":1316,"close":177},"2026-07-07",{"date":1318,"close":1319},"2026-07-08",43.275001525878906,{"date":1321,"close":1322},"2026-07-09",43.18000030517578,{"date":1324,"close":1325},"2026-07-10",42.81999969482422,{"date":1327,"close":1325},"2026-07-13",{"date":1329,"close":1330},"2026-07-14",45.9900016784668,{"date":1332,"close":1333},"2026-07-15",41.54999923706055,{"date":1335,"close":1333},"2026-07-16",{"date":1337,"close":1338},"2026-07-17",45.900001525878906,{"date":1340,"close":1341},"2026-07-20",43.38999938964844,{"count":42,"fetchedAt":1343,"source":90},"2026-07-21T11:05:38.285Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1345},"\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>",1784631938226]