[{"data":1,"prerenderedAt":1498},["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-WHLR":25,"$fN3SsL1cySAMAPvp_2rPtHuKJJtFnH8GaDWdFixEweuk":26,"ticker-mcap-WHLR":126,"ticker-profile-WHLR":136,"ticker-earnings-WHLR":150,"ticker-congress-WHLR":154,"i-lucide:info":1496},{"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":122},{"identity":28,"transactions":33,"sectorSlug":102,"relatedTickers":103},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1527541","Wheeler Real Estate Investment Trust, Inc.","Real Estate","WHLR",[34,51,62,75,83,94],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":49},"2026-07-09T21:45:32.000Z","0001475597-26-000143-0","HRT FINANCIAL LP","","D",0.605,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1527541\u002F000147559726000143\u002F0001475597-26-000143-index.htm",40591,161974,24557.555,"P","2026-07-07","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":4,"isFirstFiling":6,"priorFilingDate":50},"2026-07-09T21:40:33.000Z",{"cik":29,"filedAt":35,"filingId":52,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":53,"rawFilingUrl":41,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":60,"insiderHistory":61},"0001475597-26-000143-1",0.49,66584,95390,32626.16,"S","2026-07-08","Open-market sale","discretionary-sell",{"daysSinceLastFiling":4,"isFirstFiling":6,"priorFilingDate":50},{"cik":29,"filedAt":63,"filingId":64,"formType":65,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":66,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":45,"transactionDate":71,"intentLabel":47,"signalQuality":48,"insiderHistory":72},"2026-07-07T00:00:00.000Z","0001475597-26-000137-0","4",1.39,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1475597\u002F000147559726000137\u002F0001475597-26-000137-index.htm",17348,99680,24113.719999999998,"2026-07-02",{"daysSinceLastFiling":73,"isFirstFiling":6,"priorFilingDate":74},4,"2026-07-02T17:53:32.000Z",{"cik":29,"filedAt":63,"filingId":76,"formType":65,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":77,"rawFilingUrl":67,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":45,"transactionDate":81,"intentLabel":47,"signalQuality":48,"insiderHistory":82},"0001475597-26-000137-1",0.0814,21703,121383,1766.6242,"2026-07-06",{"daysSinceLastFiling":73,"isFirstFiling":6,"priorFilingDate":74},{"cik":29,"filedAt":84,"filingId":85,"formType":65,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":86,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":45,"transactionDate":91,"intentLabel":47,"signalQuality":48,"insiderHistory":92},"2026-07-02T00:00:00.000Z","0001475597-26-000135-0",1.38,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1475597\u002F000147559726000135\u002F0001475597-26-000135-index.htm",24997,67635,34495.86,"2026-06-30",{"daysSinceLastFiling":4,"isFirstFiling":6,"priorFilingDate":93},"2026-07-01T23:31:08.000Z",{"cik":29,"filedAt":84,"filingId":95,"formType":65,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":96,"rawFilingUrl":87,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":45,"transactionDate":100,"intentLabel":47,"signalQuality":48,"insiderHistory":101},"0001475597-26-000135-1",1.14,14698,82333,16755.719999999998,"2026-07-01",{"daysSinceLastFiling":4,"isFirstFiling":6,"priorFilingDate":93},"real-estate",[104,107,110,113,116,119],{"ticker":105,"issuerName":106},"EQIX","EQUINIX INC",{"ticker":108,"issuerName":109},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":111,"issuerName":112},"MMI","Marcus & Millichap, Inc.",{"ticker":114,"issuerName":115},"BFS","SAUL CENTERS, INC.",{"ticker":117,"issuerName":118},"SPG","SIMON PROPERTY GROUP INC.",{"ticker":120,"issuerName":121},"JLL","JONES LANG LASALLE INC",{"count":123,"fetchedAt":124,"source":125},6,"2026-07-17T21:06:11.633Z","sqlite",{"data":127,"meta":133},{"value":128,"quality":129,"closeDate":130,"ageDays":131,"sharesAsOf":132},403491.22528269887,"fresh","2026-07-15",2,"2026-05-06",{"count":134,"fetchedAt":135,"source":125},1,"2026-07-17T21:06:11.634Z",{"data":137,"meta":149},{"ticker":32,"ceo":138,"industry":139,"fullTimeEmployees":140,"ipoDate":141,"country":142,"state":143,"city":144,"website":145,"exchangeShort":25,"marketCap":25,"beta":146,"range52w":147,"fetchedAt":148},"Michael Andrew Franklin","REIT - Retail",49,"2012-11-19","US","VA","Virginia Beach","https:\u002F\u002Fwww.whlr.us",1.079,"0.401-2210.4","2026-07-10T02:01:29.275Z",{"count":134,"fetchedAt":135,"source":125},{"data":151,"meta":153},{"ticker":32,"points":152},[],{"count":134,"fetchedAt":135,"source":125},{"data":155,"meta":1494},{"congressTrades":156,"insiderTrades":157,"priceHistory":164,"ticker":32},[],[158,159,160,161,162,163],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":52,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":53,"rawFilingUrl":41,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":63,"filingId":64,"formType":65,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":66,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":45,"transactionDate":71},{"cik":29,"filedAt":63,"filingId":76,"formType":65,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":77,"rawFilingUrl":67,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":45,"transactionDate":81},{"cik":29,"filedAt":84,"filingId":85,"formType":65,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":86,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":45,"transactionDate":91},{"cik":29,"filedAt":84,"filingId":95,"formType":65,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":96,"rawFilingUrl":87,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":45,"transactionDate":100},[165,168,171,174,177,180,183,186,189,192,195,198,201,204,207,210,213,216,219,222,225,228,231,233,236,239,242,245,248,251,254,257,260,263,266,268,271,274,277,280,283,286,289,292,294,296,298,301,304,307,309,312,315,318,321,324,327,330,332,335,338,340,343,345,348,351,353,355,357,360,363,365,368,371,374,377,380,383,386,389,392,395,398,400,403,406,408,411,414,417,420,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,552,555,558,561,564,567,570,573,576,579,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,862,865,868,871,873,876,879,882,885,887,890,893,896,899,902,905,908,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,963,966,969,972,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1030,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1141,1144,1147,1150,1153,1156,1159,1161,1164,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1230,1233,1236,1238,1241,1243,1246,1249,1252,1255,1257,1260,1263,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1351,1354,1357,1360,1363,1366,1368,1371,1373,1376,1379,1381,1384,1386,1388,1391,1394,1397,1399,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1454,1457,1460,1463,1466,1469,1471,1473,1475,1477,1479,1481,1483,1486,1489,1492],{"date":166,"close":167},"2021-07-23",6488294400,{"date":169,"close":170},"2021-07-30",5878656000,{"date":172,"close":173},"2021-08-06",6793113600,{"date":175,"close":176},"2021-08-13",6227020800,{"date":178,"close":179},"2021-08-20",6444748800,{"date":181,"close":182},"2021-08-27",7228569600,{"date":184,"close":185},"2021-09-03",7010841600,{"date":187,"close":188},"2021-09-10",6923750400,{"date":190,"close":191},"2021-09-17",6814886400,{"date":193,"close":194},"2021-09-24",6684249600,{"date":196,"close":197},"2021-10-01",6335884800,{"date":199,"close":200},"2021-10-08",6292339200,{"date":202,"close":203},"2021-10-15",5987520000,{"date":205,"close":206},"2021-10-22",5660928000,{"date":208,"close":209},"2021-10-29",5464972800,{"date":211,"close":212},"2021-11-05",5813337600,{"date":214,"close":215},"2021-11-12",5595609600,{"date":217,"close":218},"2021-11-19",5290790400,{"date":220,"close":221},"2021-11-26",5203699200,{"date":223,"close":224},"2021-12-03",4354560000,{"date":226,"close":227},"2021-12-10",4115059200,{"date":229,"close":230},"2021-12-17",3919104000,{"date":232,"close":224},"2021-12-23",{"date":234,"close":235},"2021-12-31",4223923200,{"date":237,"close":238},"2022-01-07",4093286400,{"date":240,"close":241},"2022-01-14",3723148800,{"date":243,"close":244},"2022-01-21",3570739200,{"date":246,"close":247},"2022-01-28",3701376000,{"date":249,"close":250},"2022-02-04",4136832000,{"date":252,"close":253},"2022-02-11",4158604800,{"date":255,"close":256},"2022-02-18",4376332800,{"date":258,"close":259},"2022-02-25",4332787200,{"date":261,"close":262},"2022-03-04",4289241600,{"date":264,"close":265},"2022-03-11",4463424000,{"date":267,"close":224},"2022-03-18",{"date":269,"close":270},"2022-03-25",4746470400,{"date":272,"close":273},"2022-04-01",4964198400,{"date":275,"close":276},"2022-04-08",4985971200,{"date":278,"close":279},"2022-04-14",5073062400,{"date":281,"close":282},"2022-04-22",5138380800,{"date":284,"close":285},"2022-04-29",4833561600,{"date":287,"close":288},"2022-05-06",5029516800,{"date":290,"close":291},"2022-05-13",4452537344,{"date":293,"close":259},"2022-05-20",{"date":295,"close":288},"2022-05-27",{"date":297,"close":206},"2022-06-03",{"date":299,"close":300},"2022-06-10",5160153600,{"date":302,"close":303},"2022-06-17",5094835200,{"date":305,"close":306},"2022-06-24",4855334400,{"date":308,"close":215},"2022-07-01",{"date":310,"close":311},"2022-07-08",5334336000,{"date":313,"close":314},"2022-07-15",5225472000,{"date":316,"close":317},"2022-07-22",5292967936,{"date":319,"close":320},"2022-07-29",5269017600,{"date":322,"close":323},"2022-08-05",5116608000,{"date":325,"close":326},"2022-08-12",4476487680,{"date":328,"close":329},"2022-08-19",4528742400,{"date":331,"close":256},"2022-08-26",{"date":333,"close":334},"2022-09-02",5769792000,{"date":336,"close":337},"2022-09-09",4180377600,{"date":339,"close":244},"2022-09-16",{"date":341,"close":342},"2022-09-23",2830464000,{"date":344,"close":342},"2022-09-30",{"date":346,"close":347},"2022-10-07",3374784000,{"date":349,"close":350},"2022-10-14",3396556800,{"date":352,"close":350},"2022-10-21",{"date":354,"close":247},"2022-10-28",{"date":356,"close":247},"2022-11-04",{"date":358,"close":359},"2022-11-11",3810240000,{"date":361,"close":362},"2022-11-18",3929990400,{"date":364,"close":359},"2022-11-25",{"date":366,"close":367},"2022-12-02",3851608320,{"date":369,"close":370},"2022-12-09",3657830400,{"date":372,"close":373},"2022-12-16",3418329600,{"date":375,"close":376},"2022-12-23",3431393280,{"date":378,"close":379},"2022-12-30",3039482880,{"date":381,"close":382},"2023-01-06",3178828800,{"date":384,"close":385},"2023-01-13",3766694400,{"date":387,"close":388},"2023-01-20",3903863040,{"date":390,"close":391},"2023-01-27",2961100800,{"date":393,"close":394},"2023-02-03",3984422400,{"date":396,"close":397},"2023-02-10",3135283200,{"date":399,"close":347},"2023-02-17",{"date":401,"close":402},"2023-02-24",3222374400,{"date":404,"close":405},"2023-03-03",3483648000,{"date":407,"close":347},"2023-03-10",{"date":409,"close":410},"2023-03-17",3353011200,{"date":412,"close":413},"2023-03-24",3154878720,{"date":415,"close":416},"2023-03-31",2765145600,{"date":418,"close":419},"2023-04-06",2743372800,{"date":421,"close":342},"2023-04-14",{"date":423,"close":424},"2023-04-21",2808691200,{"date":426,"close":427},"2023-04-28",2590963200,{"date":429,"close":430},"2023-05-05",2155507200,{"date":432,"close":433},"2023-05-12",1959552000,{"date":435,"close":436},"2023-05-19",1632960000,{"date":438,"close":439},"2023-05-26",1558932480,{"date":441,"close":442},"2023-06-02",1685214720,{"date":444,"close":445},"2023-06-09",1352090880,{"date":447,"close":448},"2023-06-16",1524096000,{"date":450,"close":451},"2023-06-23",1149603840,{"date":453,"close":454},"2023-06-30",1341204480,{"date":456,"close":457},"2023-07-07",1262822400,{"date":459,"close":460},"2023-07-14",1286772480,{"date":462,"close":463},"2023-07-21",1306368000,{"date":465,"close":463},"2023-07-28",{"date":467,"close":468},"2023-08-04",1295481600,{"date":470,"close":471},"2023-08-11",1045094400,{"date":473,"close":474},"2023-08-18",881798400,{"date":476,"close":477},"2023-08-25",792529920,{"date":479,"close":480},"2023-09-01",914457600,{"date":482,"close":483},"2023-09-08",1036385280,{"date":485,"close":486},"2023-09-15",892684800,{"date":488,"close":489},"2023-09-22",722856960,{"date":491,"close":492},"2023-09-29",714147840,{"date":494,"close":495},"2023-10-06",278691840,{"date":497,"close":498},"2023-10-13",215550720,{"date":500,"close":501},"2023-10-20",302641920,{"date":503,"close":504},"2023-10-27",180714240,{"date":506,"close":507},"2023-11-03",111041280,{"date":509,"close":510},"2023-11-10",53125632,{"date":512,"close":513},"2023-11-17",50077440,{"date":515,"close":516},"2023-11-24",37449216,{"date":518,"close":519},"2023-12-01",69672960,{"date":521,"close":522},"2023-12-08",87091200,{"date":524,"close":525},"2023-12-15",48988800,{"date":527,"close":528},"2023-12-22",61399296,{"date":530,"close":531},"2023-12-29",66407040,{"date":533,"close":534},"2024-01-05",61181568,{"date":536,"close":537},"2024-01-12",47900160,{"date":539,"close":540},"2024-01-19",46376064,{"date":542,"close":543},"2024-01-26",44634240,{"date":545,"close":546},"2024-02-02",43981056,{"date":548,"close":549},"2024-02-09",39408768,{"date":551,"close":516},"2024-02-16",{"date":553,"close":554},"2024-02-23",34836480,{"date":556,"close":557},"2024-03-01",40279680,{"date":559,"close":560},"2024-03-08",43545600,{"date":562,"close":563},"2024-03-15",35271936,{"date":565,"close":566},"2024-03-22",36142848,{"date":568,"close":569},"2024-03-28",34183296,{"date":571,"close":572},"2024-04-05",31570560,{"date":574,"close":575},"2024-04-12",35707392,{"date":577,"close":578},"2024-04-19",32006016,{"date":580,"close":578},"2024-04-26",{"date":582,"close":583},"2024-05-03",30046464,{"date":585,"close":586},"2024-05-10",28522368,{"date":588,"close":589},"2024-05-17",24403680,{"date":591,"close":592},"2024-05-24",19141920,{"date":594,"close":595},"2024-05-31",17871840,{"date":597,"close":598},"2024-06-07",14605920,{"date":600,"close":601},"2024-06-14",25401600,{"date":603,"close":604},"2024-06-21",4158000,{"date":606,"close":607},"2024-06-28",4696272,{"date":609,"close":610},"2024-07-05",4635792,{"date":612,"close":613},"2024-07-12",3471552,{"date":615,"close":616},"2024-07-19",2570400,{"date":618,"close":619},"2024-07-26",2709504,{"date":621,"close":622},"2024-08-02",1176336,{"date":624,"close":625},"2024-08-09",616896,{"date":627,"close":628},"2024-08-16",801360,{"date":630,"close":631},"2024-08-23",725760,{"date":633,"close":634},"2024-08-30",317520,{"date":636,"close":637},"2024-09-06",3099600,{"date":639,"close":640},"2024-09-13",1642032,{"date":642,"close":643},"2024-09-20",1411200,{"date":645,"close":646},"2024-09-27",908208,{"date":648,"close":649},"2024-10-04",1367856,{"date":651,"close":652},"2024-10-11",1163232,{"date":654,"close":655},"2024-10-18",1201536,{"date":657,"close":658},"2024-10-25",998928,{"date":660,"close":661},"2024-11-01",821520,{"date":663,"close":664},"2024-11-08",760032,{"date":666,"close":667},"2024-11-15",637056,{"date":669,"close":670},"2024-11-22",428400,{"date":672,"close":673},"2024-11-29",403704,{"date":675,"close":676},"2024-12-06",274680,{"date":678,"close":679},"2024-12-13",240408,{"date":681,"close":682},"2024-12-20",204120,{"date":684,"close":685},"2024-12-27",177912,{"date":687,"close":688},"2025-01-03",173376,{"date":690,"close":691},"2025-01-10",128016,{"date":693,"close":694},"2025-01-17",124488,{"date":696,"close":697},"2025-01-24",100296,{"date":699,"close":700},"2025-01-31",79191,{"date":702,"close":703},"2025-02-07",58212,{"date":705,"close":706},"2025-02-14",54684,{"date":708,"close":709},"2025-02-21",38304,{"date":711,"close":712},"2025-02-28",33012,{"date":714,"close":715},"2025-03-07",18018,{"date":717,"close":718},"2025-03-14",14490,{"date":720,"close":721},"2025-03-21",13986,{"date":723,"close":724},"2025-03-28",8316,{"date":726,"close":727},"2025-04-04",7686,{"date":729,"close":730},"2025-04-11",4510.7998046875,{"date":732,"close":733},"2025-04-17",3452.39990234375,{"date":735,"close":736},"2025-04-25",3024,{"date":738,"close":739},"2025-05-02",3099.60009765625,{"date":741,"close":742},"2025-05-09",2431.800048828125,{"date":744,"close":745},"2025-05-16",2872.800048828125,{"date":747,"close":748},"2025-05-23",1832.0400390625,{"date":750,"close":751},"2025-05-30",1432.800048828125,{"date":753,"close":754},"2025-06-06",1650.5999755859375,{"date":756,"close":757},"2025-06-13",1353.5999755859375,{"date":759,"close":760},"2025-06-20",2592,{"date":762,"close":763},"2025-06-27",2224.800048828125,{"date":765,"close":766},"2025-07-03",2235.60009765625,{"date":768,"close":769},"2025-07-11",2131.199951171875,{"date":771,"close":772},"2025-07-14",2012.4000244140625,{"date":774,"close":775},"2025-07-15",1846.800048828125,{"date":777,"close":778},"2025-07-16",1904.4000244140625,{"date":780,"close":781},"2025-07-17",1872,{"date":783,"close":784},"2025-07-18",1699.199951171875,{"date":786,"close":787},"2025-07-21",1638,{"date":789,"close":790},"2025-07-22",1501.199951171875,{"date":792,"close":793},"2025-07-23",1598.4000244140625,{"date":795,"close":796},"2025-07-24",1519.199951171875,{"date":798,"close":799},"2025-07-25",1476,{"date":801,"close":802},"2025-07-28",1443.5999755859375,{"date":804,"close":805},"2025-07-29",1328.4000244140625,{"date":807,"close":808},"2025-07-30",1263.5999755859375,{"date":810,"close":811},"2025-07-31",1227.5999755859375,{"date":813,"close":814},"2025-08-01",1234.800048828125,{"date":816,"close":817},"2025-08-04",1220.4000244140625,{"date":819,"close":820},"2025-08-05",1231.199951171875,{"date":822,"close":823},"2025-08-06",1036.800048828125,{"date":825,"close":826},"2025-08-07",1011.5999755859375,{"date":828,"close":829},"2025-08-08",1000.7999877929688,{"date":831,"close":832},"2025-08-11",918,{"date":834,"close":835},"2025-08-12",802.7999877929688,{"date":837,"close":838},"2025-08-13",835.2000122070312,{"date":840,"close":841},"2025-08-14",759.5999755859375,{"date":843,"close":844},"2025-08-15",734.4000244140625,{"date":846,"close":847},"2025-08-18",720,{"date":849,"close":850},"2025-08-19",763.2000122070312,{"date":852,"close":853},"2025-08-20",673.2000122070312,{"date":855,"close":856},"2025-08-21",633.5999755859375,{"date":858,"close":859},"2025-08-22",637.2000122070312,{"date":861,"close":856},"2025-08-25",{"date":863,"close":864},"2025-08-26",554.4000244140625,{"date":866,"close":867},"2025-08-27",543.5999755859375,{"date":869,"close":870},"2025-08-28",669.5999755859375,{"date":872,"close":859},"2025-08-29",{"date":874,"close":875},"2025-09-02",619.2000122070312,{"date":877,"close":878},"2025-09-03",648,{"date":880,"close":881},"2025-09-04",626.4000244140625,{"date":883,"close":884},"2025-09-05",612,{"date":886,"close":875},"2025-09-08",{"date":888,"close":889},"2025-09-09",691.2000122070312,{"date":891,"close":892},"2025-09-10",655.2000122070312,{"date":894,"close":895},"2025-09-11",842.4000244140625,{"date":897,"close":898},"2025-09-12",712.7999877929688,{"date":900,"close":901},"2025-09-15",684,{"date":903,"close":904},"2025-09-16",828,{"date":906,"close":907},"2025-09-17",748.7999877929688,{"date":909,"close":864},"2025-09-18",{"date":911,"close":912},"2025-09-19",525.5999755859375,{"date":914,"close":915},"2025-09-22",489.6000061035156,{"date":917,"close":918},"2025-09-23",480.239990234375,{"date":920,"close":921},"2025-09-24",475.9200134277344,{"date":923,"close":924},"2025-09-25",500.3999938964844,{"date":926,"close":927},"2025-09-26",476.6400146484375,{"date":929,"close":930},"2025-09-29",493.9200134277344,{"date":932,"close":933},"2025-09-30",450.7200012207031,{"date":935,"close":936},"2025-10-01",438.4800109863281,{"date":938,"close":939},"2025-10-02",390.9599914550781,{"date":941,"close":942},"2025-10-03",411.1199951171875,{"date":944,"close":945},"2025-10-06",416.1600036621094,{"date":947,"close":948},"2025-10-07",344.8800048828125,{"date":950,"close":951},"2025-10-08",336.9599914550781,{"date":953,"close":954},"2025-10-09",313.20001220703125,{"date":956,"close":957},"2025-10-10",282.6000061035156,{"date":959,"close":960},"2025-10-13",279.3599853515625,{"date":962,"close":960},"2025-10-14",{"date":964,"close":965},"2025-10-15",277.9200134277344,{"date":967,"close":968},"2025-10-16",268.55999755859375,{"date":970,"close":971},"2025-10-17",249.1199951171875,{"date":973,"close":971},"2025-10-20",{"date":975,"close":976},"2025-10-21",262.79998779296875,{"date":978,"close":979},"2025-10-22",240.47999572753906,{"date":981,"close":982},"2025-10-23",246.9600067138672,{"date":984,"close":985},"2025-10-24",235.44000244140625,{"date":987,"close":988},"2025-10-27",244.0800018310547,{"date":990,"close":991},"2025-10-28",233.27999877929688,{"date":993,"close":994},"2025-10-29",216,{"date":996,"close":997},"2025-10-30",212.39999389648438,{"date":999,"close":1000},"2025-10-31",214.55999755859375,{"date":1002,"close":1003},"2025-11-03",210.9600067138672,{"date":1005,"close":1006},"2025-11-04",187.9199981689453,{"date":1008,"close":1009},"2025-11-05",185.75999450683594,{"date":1011,"close":1012},"2025-11-06",152.63999938964844,{"date":1014,"close":1015},"2025-11-07",133.1999969482422,{"date":1017,"close":1018},"2025-11-10",136.0800018310547,{"date":1020,"close":1021},"2025-11-11",169.1999969482422,{"date":1023,"close":1024},"2025-11-12",144,{"date":1026,"close":1027},"2025-11-13",139.67999267578125,{"date":1029,"close":1015},"2025-11-14",{"date":1031,"close":1024},"2025-11-17",{"date":1033,"close":1034},"2025-11-18",147.60000610351562,{"date":1036,"close":1037},"2025-11-19",151.1999969482422,{"date":1039,"close":1040},"2025-11-20",148.32000732421875,{"date":1042,"close":1043},"2025-11-21",142.55999755859375,{"date":1045,"close":1046},"2025-11-24",143.27999877929688,{"date":1048,"close":1049},"2025-11-25",140.39999389648438,{"date":1051,"close":1052},"2025-11-26",101.5199966430664,{"date":1054,"close":1055},"2025-11-28",105.12000274658203,{"date":1057,"close":1058},"2025-12-01",131.0399932861328,{"date":1060,"close":1061},"2025-12-02",117,{"date":1063,"close":1064},"2025-12-03",111.95999908447266,{"date":1066,"close":1067},"2025-12-04",116.63999938964844,{"date":1069,"close":1070},"2025-12-05",230.75999450683594,{"date":1072,"close":1073},"2025-12-08",170.63999938964844,{"date":1075,"close":1076},"2025-12-09",135,{"date":1078,"close":1079},"2025-12-10",141.1199951171875,{"date":1081,"close":1082},"2025-12-11",101.87999725341797,{"date":1084,"close":1085},"2025-12-12",111.23999786376953,{"date":1087,"close":1088},"2025-12-15",99,{"date":1090,"close":1091},"2025-12-16",103.68000030517578,{"date":1093,"close":1094},"2025-12-17",95.4000015258789,{"date":1096,"close":1097},"2025-12-18",92.5199966430664,{"date":1099,"close":1100},"2025-12-19",86.4000015258789,{"date":1102,"close":1103},"2025-12-22",77.4000015258789,{"date":1105,"close":1106},"2025-12-23",71.27999877929688,{"date":1108,"close":1106},"2025-12-24",{"date":1110,"close":1111},"2025-12-26",67.31999969482422,{"date":1113,"close":1114},"2025-12-29",66.23999786376953,{"date":1116,"close":1117},"2025-12-30",63.36000061035156,{"date":1119,"close":1120},"2025-12-31",61.20000076293945,{"date":1122,"close":1123},"2026-01-02",67.68000030517578,{"date":1125,"close":1126},"2026-01-05",72.72000122070312,{"date":1128,"close":1129},"2026-01-06",70.19999694824219,{"date":1131,"close":1132},"2026-01-07",66.95999908447266,{"date":1134,"close":1135},"2026-01-08",65.87999725341797,{"date":1137,"close":1138},"2026-01-09",70.91999816894531,{"date":1140,"close":1114},"2026-01-12",{"date":1142,"close":1143},"2026-01-13",61.560001373291016,{"date":1145,"close":1146},"2026-01-14",62.63999938964844,{"date":1148,"close":1149},"2026-01-15",60.47999954223633,{"date":1151,"close":1152},"2026-01-16",60.84000015258789,{"date":1154,"close":1155},"2026-01-20",60.36000061035156,{"date":1157,"close":1158},"2026-01-21",67.80000305175781,{"date":1160,"close":1132},"2026-01-22",{"date":1162,"close":1163},"2026-01-23",73.55999755859375,{"date":1165,"close":1123},"2026-01-26",{"date":1167,"close":1168},"2026-01-27",64.19999694824219,{"date":1170,"close":1171},"2026-01-28",63.84000015258789,{"date":1173,"close":1174},"2026-01-29",56.63999938964844,{"date":1176,"close":1177},"2026-01-30",57.119998931884766,{"date":1179,"close":1180},"2026-02-02",41.400001525878906,{"date":1182,"close":1183},"2026-02-03",38.400001525878906,{"date":1185,"close":1186},"2026-02-04",32.15999984741211,{"date":1188,"close":1189},"2026-02-05",26.280000686645508,{"date":1191,"close":1192},"2026-02-06",30.479999542236328,{"date":1194,"close":1195},"2026-02-09",30.18000030517578,{"date":1197,"close":1192},"2026-02-10",{"date":1199,"close":1200},"2026-02-11",24.600000381469727,{"date":1202,"close":1203},"2026-02-12",24.84000015258789,{"date":1205,"close":1206},"2026-02-13",22.440000534057617,{"date":1208,"close":1209},"2026-02-17",19.920000076293945,{"date":1211,"close":1212},"2026-02-18",20.760000228881836,{"date":1214,"close":1215},"2026-02-19",20.399999618530273,{"date":1217,"close":1218},"2026-02-20",19.200000762939453,{"date":1220,"close":1221},"2026-02-23",19.68000030517578,{"date":1223,"close":1224},"2026-02-24",20.15999984741211,{"date":1226,"close":1227},"2026-02-25",22.200000762939453,{"date":1229,"close":1200},"2026-02-26",{"date":1231,"close":1232},"2026-02-27",22.799999237060547,{"date":1234,"close":1235},"2026-03-02",22.559999465942383,{"date":1237,"close":1227},"2026-03-03",{"date":1239,"close":1240},"2026-03-04",24.360000610351562,{"date":1242,"close":1235},"2026-03-05",{"date":1244,"close":1245},"2026-03-06",17.81999969482422,{"date":1247,"close":1248},"2026-03-09",18.600000381469727,{"date":1250,"close":1251},"2026-03-10",18.84000015258789,{"date":1253,"close":1254},"2026-03-11",18.719999313354492,{"date":1256,"close":1248},"2026-03-12",{"date":1258,"close":1259},"2026-03-13",17.639999389648438,{"date":1261,"close":1262},"2026-03-16",16.559999465942383,{"date":1264,"close":1262},"2026-03-17",{"date":1266,"close":1267},"2026-03-18",16.079999923706055,{"date":1269,"close":1270},"2026-03-19",14.039999961853027,{"date":1272,"close":1273},"2026-03-20",12.720000267028809,{"date":1275,"close":1276},"2026-03-23",14.100000381469727,{"date":1278,"close":1279},"2026-03-24",14.15999984741211,{"date":1281,"close":1282},"2026-03-25",13.680000305175781,{"date":1284,"close":1285},"2026-03-26",12.239999771118164,{"date":1287,"close":1288},"2026-03-27",12.359999656677246,{"date":1290,"close":1291},"2026-03-30",11.13599967956543,{"date":1293,"close":1294},"2026-03-31",11.112000465393066,{"date":1296,"close":1297},"2026-04-01",11.15999984741211,{"date":1299,"close":1300},"2026-04-02",11.039999961853027,{"date":1302,"close":1303},"2026-04-06",10.800000190734863,{"date":1305,"close":1306},"2026-04-07",10.199999809265137,{"date":1308,"close":1309},"2026-04-08",9.984000205993652,{"date":1311,"close":1312},"2026-04-09",9.960000038146973,{"date":1314,"close":1315},"2026-04-10",9.899999618530273,{"date":1317,"close":1318},"2026-04-13",10.692000389099121,{"date":1320,"close":1321},"2026-04-14",9.300000190734863,{"date":1323,"close":1324},"2026-04-15",9.576000213623047,{"date":1326,"close":1327},"2026-04-16",9,{"date":1329,"close":1330},"2026-04-17",8.052000045776367,{"date":1332,"close":1333},"2026-04-20",8.640000343322754,{"date":1335,"close":1336},"2026-04-21",7.880000114440918,{"date":1338,"close":1339},"2026-04-22",7.800000190734863,{"date":1341,"close":1342},"2026-04-23",7.519999980926514,{"date":1344,"close":1345},"2026-04-24",7.119999885559082,{"date":1347,"close":1348},"2026-04-27",7.559999942779541,{"date":1350,"close":1348},"2026-04-28",{"date":1352,"close":1353},"2026-04-29",6.960000038146973,{"date":1355,"close":1356},"2026-04-30",7.239999771118164,{"date":1358,"close":1359},"2026-05-01",7.840000152587891,{"date":1361,"close":1362},"2026-05-04",7.639999866485596,{"date":1364,"close":1365},"2026-05-05",7.679999828338623,{"date":132,"close":1367},4.760000228881836,{"date":1369,"close":1370},"2026-05-07",4.559999942779541,{"date":1372,"close":1370},"2026-05-08",{"date":1374,"close":1375},"2026-05-11",4.28000020980835,{"date":1377,"close":1378},"2026-05-12",4.480000019073486,{"date":1380,"close":1367},"2026-05-13",{"date":1382,"close":1383},"2026-05-14",4.71999979019165,{"date":1385,"close":1378},"2026-05-15",{"date":1387,"close":73},"2026-05-18",{"date":1389,"close":1390},"2026-05-19",3.803999900817871,{"date":1392,"close":1393},"2026-05-20",3.7320001125335693,{"date":1395,"close":1396},"2026-05-21",5.159999847412109,{"date":1398,"close":1370},"2026-05-22",{"date":1400,"close":1383},"2026-05-26",{"date":1402,"close":1403},"2026-05-27",4.079999923706055,{"date":1405,"close":1406},"2026-05-28",4.360000133514404,{"date":1408,"close":1409},"2026-05-29",4.159999847412109,{"date":1411,"close":1412},"2026-06-01",3.9119999408721924,{"date":1414,"close":1415},"2026-06-02",3.799999952316284,{"date":1417,"close":1418},"2026-06-03",3.5999999046325684,{"date":1420,"close":1421},"2026-06-04",3.436000108718872,{"date":1423,"close":1424},"2026-06-05",3.187999963760376,{"date":1426,"close":1427},"2026-06-08",3.359999895095825,{"date":1429,"close":1430},"2026-06-09",3.5160000324249268,{"date":1432,"close":1433},"2026-06-10",3.696000099182129,{"date":1435,"close":1436},"2026-06-11",3.5880000591278076,{"date":1438,"close":1439},"2026-06-12",3.680000066757202,{"date":1441,"close":1442},"2026-06-15",3.2320001125335693,{"date":1444,"close":1445},"2026-06-16",3.4000000953674316,{"date":1447,"close":1448},"2026-06-17",3.2760000228881836,{"date":1450,"close":1451},"2026-06-18",3.4700000286102295,{"date":1453,"close":1415},"2026-06-22",{"date":1455,"close":1456},"2026-06-23",2.9700000286102295,{"date":1458,"close":1459},"2026-06-24",2.430000066757202,{"date":1461,"close":1462},"2026-06-25",1.8899999856948853,{"date":1464,"close":1465},"2026-06-26",1.5199999809265137,{"date":1467,"close":1468},"2026-06-29",1.2899999618530273,{"date":91,"close":1470},1.25,{"date":100,"close":1472},0.9900000095367432,{"date":71,"close":1474},1.0299999713897705,{"date":81,"close":1476},0.7379999756813049,{"date":46,"close":1478},0.5550000071525574,{"date":58,"close":1480},0.4300000071525574,{"date":1482,"close":1480},"2026-07-09",{"date":1484,"close":1485},"2026-07-10",0.4099999964237213,{"date":1487,"close":1488},"2026-07-13",0.36500000953674316,{"date":1490,"close":1491},"2026-07-14",0.38999998569488525,{"date":130,"close":1493},0.3869999945163727,{"count":134,"fetchedAt":1495,"source":125},"2026-07-17T21:06:11.641Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1497},"\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>",1784322371601]