[{"data":1,"prerenderedAt":1518},["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-CHCT":25,"$fkkqv9rkJVb0D57AREYS7cxZYaegT69Je5Jkp_-8biY0":26,"ticker-mcap-CHCT":165,"ticker-profile-CHCT":175,"ticker-earnings-CHCT":189,"ticker-congress-CHCT":193},{"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":161},{"identity":28,"transactions":33,"sectorSlug":141,"relatedTickers":142},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1631569","Community Healthcare Trust Inc","Real Estate","CHCT",[34,48,55,62,73,79,85,96,103,108,113,118,125,129,133,137],{"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},"2026-08-03T00:00:00.000Z","0001628280-26-051866-0","4","Monroe William G. IV","Executive Vice President & CFO","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1979682\u002F000162828026051866\u002F0001628280-26-051866-index.htm",10163,228339,"A","2026-07-30","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"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},"0001628280-26-051861-0","Dupuy David H.","CEO and President","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1774285\u002F000162828026051861\u002F0001628280-26-051861-index.htm",15573,547262,{"cik":29,"filedAt":35,"filingId":56,"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":57,"ownerTitle":58,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":61,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001628280-26-051868-0","Stach Leigh Ann","Executive Vice President & CAO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1638477\u002F000162828026051868\u002F0001628280-26-051868-index.htm",8589,466128,{"cik":29,"filedAt":63,"filingId":64,"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":65,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":70,"transactionDate":71,"intentLabel":72,"signalQuality":47},"2026-07-02T00:00:00.000Z","0001628280-26-046914-0",17.83,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1979682\u002F000162828026046914\u002F0001628280-26-046914-index.htm",1630,218176,29062.899999999998,"F","2026-06-30","Tax withholding",{"cik":29,"filedAt":63,"filingId":74,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":70,"transactionDate":71,"intentLabel":72,"signalQuality":47},"0001628280-26-046908-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1774285\u002F000162828026046908\u002F0001628280-26-046908-index.htm",2556,531689,45573.479999999996,{"cik":29,"filedAt":63,"filingId":80,"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":57,"ownerTitle":58,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":70,"transactionDate":71,"intentLabel":72,"signalQuality":47},"0001628280-26-046911-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1638477\u002F000162828026046911\u002F0001628280-26-046911-index.htm",1435,457539,25586.05,{"cik":29,"filedAt":86,"filingId":87,"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":88,"ownerTitle":89,"ownershipType":40,"pricePerShare":90,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":44,"transactionDate":95,"intentLabel":46,"signalQuality":47},"2026-05-26T00:00:00.000Z","0001628280-26-038211-0","Hensley Robert Z","",17.23,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1332086\u002F000162828026038211\u002F0001628280-26-038211-index.htm",6036,95702,104000.28,"2026-05-21",{"cik":29,"filedAt":86,"filingId":97,"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":98,"ownerTitle":89,"ownershipType":40,"pricePerShare":90,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":44,"transactionDate":95,"intentLabel":46,"signalQuality":47},"0001628280-26-038210-0","Gardner Alan","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1638478\u002F000162828026038210\u002F0001628280-26-038210-index.htm",7661,104521,131999.03,{"cik":29,"filedAt":86,"filingId":104,"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":105,"ownerTitle":89,"ownershipType":40,"pricePerShare":90,"rawFilingUrl":106,"shares":100,"sharesOwnedAfter":107,"totalValue":102,"transactionCode":44,"transactionDate":95,"intentLabel":46,"signalQuality":47},"0001628280-26-038207-0","Van Horn R. Lawrence","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1641475\u002F000162828026038207\u002F0001628280-26-038207-index.htm",102385,{"cik":29,"filedAt":86,"filingId":109,"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":110,"ownerTitle":89,"ownershipType":40,"pricePerShare":90,"rawFilingUrl":111,"shares":100,"sharesOwnedAfter":112,"totalValue":102,"transactionCode":44,"transactionDate":95,"intentLabel":46,"signalQuality":47},"0001628280-26-038208-0","GULMI CLAIRE M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1200152\u002F000162828026038208\u002F0001628280-26-038208-index.htm",71523.141,{"cik":29,"filedAt":86,"filingId":114,"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":115,"ownerTitle":89,"ownershipType":40,"pricePerShare":90,"rawFilingUrl":116,"shares":92,"sharesOwnedAfter":117,"totalValue":94,"transactionCode":44,"transactionDate":95,"intentLabel":46,"signalQuality":47},"0001628280-26-038209-0","Cotman Cathrine","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1927679\u002F000162828026038209\u002F0001628280-26-038209-index.htm",49893,{"cik":29,"filedAt":119,"filingId":120,"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":110,"ownerTitle":89,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":123,"totalValue":4,"transactionCode":44,"transactionDate":124,"intentLabel":46,"signalQuality":47},"2026-05-08T00:00:00.000Z","0001628280-26-032894-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1200152\u002F000162828026032894\u002F0001628280-26-032894-index.htm",6222,63862.141,"2026-05-07",{"cik":29,"filedAt":119,"filingId":126,"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":98,"ownerTitle":89,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":127,"shares":122,"sharesOwnedAfter":128,"totalValue":4,"transactionCode":44,"transactionDate":124,"intentLabel":46,"signalQuality":47},"0001628280-26-032885-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1638478\u002F000162828026032885\u002F0001628280-26-032885-index.htm",96860,{"cik":29,"filedAt":119,"filingId":130,"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":115,"ownerTitle":89,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":131,"shares":122,"sharesOwnedAfter":132,"totalValue":4,"transactionCode":44,"transactionDate":124,"intentLabel":46,"signalQuality":47},"0001628280-26-032890-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1927679\u002F000162828026032890\u002F0001628280-26-032890-index.htm",43857,{"cik":29,"filedAt":119,"filingId":134,"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":105,"ownerTitle":89,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":135,"shares":122,"sharesOwnedAfter":136,"totalValue":4,"transactionCode":44,"transactionDate":124,"intentLabel":46,"signalQuality":47},"0001628280-26-032881-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1641475\u002F000162828026032881\u002F0001628280-26-032881-index.htm",94724,{"cik":29,"filedAt":119,"filingId":138,"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":88,"ownerTitle":89,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":139,"shares":122,"sharesOwnedAfter":140,"totalValue":4,"transactionCode":44,"transactionDate":124,"intentLabel":46,"signalQuality":47},"0001628280-26-032887-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1332086\u002F000162828026032887\u002F0001628280-26-032887-index.htm",89666,"real-estate",[143,146,149,152,155,158],{"ticker":144,"issuerName":145},"EQIX","EQUINIX INC",{"ticker":147,"issuerName":148},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":150,"issuerName":151},"VTR","Ventas, Inc.",{"ticker":153,"issuerName":154},"IRM","IRON MOUNTAIN INC",{"ticker":156,"issuerName":157},"BFS","SAUL CENTERS, INC.",{"ticker":159,"issuerName":160},"ELS","EQUITY LIFESTYLE PROPERTIES INC",{"count":162,"fetchedAt":163,"source":164},16,"2026-08-09T20:05:23.764Z","sqlite",{"data":166,"meta":172},{"value":167,"quality":168,"closeDate":169,"ageDays":170,"sharesAsOf":171},452862929.94927406,"fresh","2026-08-07",2,"2026-04-28",{"count":173,"fetchedAt":174,"source":164},1,"2026-08-09T20:05:23.766Z",{"data":176,"meta":188},{"ticker":32,"ceo":177,"industry":178,"fullTimeEmployees":179,"ipoDate":180,"country":181,"state":182,"city":183,"website":184,"exchangeShort":25,"marketCap":25,"beta":185,"range52w":186,"fetchedAt":187},"David H. Dupuy","REIT - Healthcare Facilities",35,"2015-05-21","US","TN","Franklin","https:\u002F\u002Fchct.reit",0.684,"13.23-18.665","2026-07-15T20:01:58.210Z",{"count":173,"fetchedAt":174,"source":164},{"data":190,"meta":192},{"ticker":32,"points":191},[],{"count":173,"fetchedAt":174,"source":164},{"data":194,"meta":1516},{"congressTrades":195,"insiderTrades":196,"priceHistory":213,"ticker":32},[],[197,198,199,200,201,202,203,204,205,206,207,208,209,210,211,212],{"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":24,"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":35,"filingId":56,"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":57,"ownerTitle":58,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":61,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":63,"filingId":64,"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":65,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":70,"transactionDate":71},{"cik":29,"filedAt":63,"filingId":74,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":70,"transactionDate":71},{"cik":29,"filedAt":63,"filingId":80,"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":57,"ownerTitle":58,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":70,"transactionDate":71},{"cik":29,"filedAt":86,"filingId":87,"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":88,"ownerTitle":89,"ownershipType":40,"pricePerShare":90,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":44,"transactionDate":95},{"cik":29,"filedAt":86,"filingId":97,"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":98,"ownerTitle":89,"ownershipType":40,"pricePerShare":90,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":44,"transactionDate":95},{"cik":29,"filedAt":86,"filingId":104,"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":105,"ownerTitle":89,"ownershipType":40,"pricePerShare":90,"rawFilingUrl":106,"shares":100,"sharesOwnedAfter":107,"totalValue":102,"transactionCode":44,"transactionDate":95},{"cik":29,"filedAt":86,"filingId":109,"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":110,"ownerTitle":89,"ownershipType":40,"pricePerShare":90,"rawFilingUrl":111,"shares":100,"sharesOwnedAfter":112,"totalValue":102,"transactionCode":44,"transactionDate":95},{"cik":29,"filedAt":86,"filingId":114,"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":115,"ownerTitle":89,"ownershipType":40,"pricePerShare":90,"rawFilingUrl":116,"shares":92,"sharesOwnedAfter":117,"totalValue":94,"transactionCode":44,"transactionDate":95},{"cik":29,"filedAt":119,"filingId":120,"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":110,"ownerTitle":89,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":123,"totalValue":4,"transactionCode":44,"transactionDate":124},{"cik":29,"filedAt":119,"filingId":126,"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":98,"ownerTitle":89,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":127,"shares":122,"sharesOwnedAfter":128,"totalValue":4,"transactionCode":44,"transactionDate":124},{"cik":29,"filedAt":119,"filingId":130,"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":115,"ownerTitle":89,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":131,"shares":122,"sharesOwnedAfter":132,"totalValue":4,"transactionCode":44,"transactionDate":124},{"cik":29,"filedAt":119,"filingId":134,"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":105,"ownerTitle":89,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":135,"shares":122,"sharesOwnedAfter":136,"totalValue":4,"transactionCode":44,"transactionDate":124},{"cik":29,"filedAt":119,"filingId":138,"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":88,"ownerTitle":89,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":139,"shares":122,"sharesOwnedAfter":140,"totalValue":4,"transactionCode":44,"transactionDate":124},[214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,554,557,560,563,566,569,572,575,578,581,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,935,938,941,943,946,949,952,954,956,959,962,965,968,971,974,976,979,982,985,988,991,994,997,1000,1003,1006,1008,1011,1014,1017,1020,1023,1025,1028,1030,1032,1035,1037,1039,1042,1044,1047,1049,1052,1055,1058,1061,1064,1066,1068,1070,1073,1076,1079,1082,1084,1086,1089,1091,1094,1097,1100,1103,1106,1108,1111,1114,1117,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1148,1151,1154,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1217,1219,1222,1225,1227,1230,1233,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1264,1267,1270,1272,1274,1277,1280,1283,1285,1287,1290,1292,1294,1297,1300,1302,1305,1308,1311,1313,1316,1319,1322,1325,1328,1330,1332,1334,1336,1338,1340,1343,1346,1349,1351,1354,1356,1358,1361,1363,1365,1368,1371,1374,1377,1379,1381,1383,1386,1388,1391,1393,1395,1398,1400,1402,1405,1407,1410,1413,1416,1419,1422,1424,1427,1429,1431,1434,1437,1439,1442,1444,1446,1449,1452,1455,1458,1461,1464,1466,1469,1472,1475,1478,1481,1484,1487,1489,1492,1495,1498,1500,1502,1504,1507,1510,1513,1515],{"date":215,"close":216},"2021-08-13",48.47999954223633,{"date":218,"close":219},"2021-08-20",47.959999084472656,{"date":221,"close":222},"2021-08-27",48.29999923706055,{"date":224,"close":225},"2021-09-03",49.56999969482422,{"date":227,"close":228},"2021-09-10",46.279998779296875,{"date":230,"close":231},"2021-09-17",48.15999984741211,{"date":233,"close":234},"2021-09-24",48.02000045776367,{"date":236,"close":237},"2021-10-01",45.54999923706055,{"date":239,"close":240},"2021-10-08",45.04999923706055,{"date":242,"close":243},"2021-10-15",47.88999938964844,{"date":245,"close":246},"2021-10-22",46.88999938964844,{"date":248,"close":249},"2021-10-29",47.84000015258789,{"date":251,"close":252},"2021-11-05",47.72999954223633,{"date":254,"close":255},"2021-11-12",46.22999954223633,{"date":257,"close":258},"2021-11-19",44.79999923706055,{"date":260,"close":261},"2021-11-26",43.709999084472656,{"date":263,"close":264},"2021-12-03",43.4900016784668,{"date":266,"close":267},"2021-12-10",44.5,{"date":269,"close":270},"2021-12-17",45.43000030517578,{"date":272,"close":270},"2021-12-23",{"date":274,"close":275},"2021-12-31",47.27000045776367,{"date":277,"close":278},"2022-01-07",47.52000045776367,{"date":280,"close":281},"2022-01-14",46.630001068115234,{"date":283,"close":284},"2022-01-21",44.310001373291016,{"date":286,"close":287},"2022-01-28",44.13999938964844,{"date":289,"close":290},"2022-02-04",43.06999969482422,{"date":292,"close":293},"2022-02-11",42.720001220703125,{"date":295,"close":296},"2022-02-18",43.7400016784668,{"date":298,"close":299},"2022-02-25",42.529998779296875,{"date":301,"close":302},"2022-03-04",43.65999984741211,{"date":304,"close":305},"2022-03-11",40.68000030517578,{"date":307,"close":308},"2022-03-18",41.38999938964844,{"date":310,"close":311},"2022-03-25",41.36000061035156,{"date":313,"close":314},"2022-04-01",42.91999816894531,{"date":316,"close":317},"2022-04-08",41.41999816894531,{"date":319,"close":320},"2022-04-14",41.56999969482422,{"date":322,"close":323},"2022-04-22",39.43000030517578,{"date":325,"close":326},"2022-04-29",36.81999969482422,{"date":328,"close":329},"2022-05-06",37.5,{"date":331,"close":332},"2022-05-13",36.31999969482422,{"date":334,"close":335},"2022-05-20",35.93000030517578,{"date":337,"close":338},"2022-05-27",37.70000076293945,{"date":340,"close":341},"2022-06-03",36.02000045776367,{"date":343,"close":344},"2022-06-10",36.279998779296875,{"date":346,"close":347},"2022-06-17",33.220001220703125,{"date":349,"close":350},"2022-06-24",36.0099983215332,{"date":352,"close":344},"2022-07-01",{"date":354,"close":355},"2022-07-08",35.66999816894531,{"date":357,"close":358},"2022-07-15",35.97999954223633,{"date":360,"close":361},"2022-07-22",37.220001220703125,{"date":363,"close":364},"2022-07-29",38.95000076293945,{"date":366,"close":367},"2022-08-05",39.79999923706055,{"date":369,"close":370},"2022-08-12",40.81999969482422,{"date":372,"close":373},"2022-08-19",39.97999954223633,{"date":375,"close":376},"2022-08-26",38.040000915527344,{"date":378,"close":379},"2022-09-02",35.959999084472656,{"date":381,"close":382},"2022-09-09",37.25,{"date":384,"close":385},"2022-09-16",34.91999816894531,{"date":387,"close":388},"2022-09-23",33.290000915527344,{"date":390,"close":391},"2022-09-30",32.75,{"date":393,"close":394},"2022-10-07",31.239999771118164,{"date":396,"close":397},"2022-10-14",31.600000381469727,{"date":399,"close":400},"2022-10-21",31.770000457763672,{"date":402,"close":403},"2022-10-28",34.34000015258789,{"date":405,"close":406},"2022-11-04",35.290000915527344,{"date":408,"close":409},"2022-11-11",34.83000183105469,{"date":411,"close":412},"2022-11-18",34.65999984741211,{"date":414,"close":415},"2022-11-25",34.88999938964844,{"date":417,"close":418},"2022-12-02",36.130001068115234,{"date":420,"close":421},"2022-12-09",35.060001373291016,{"date":423,"close":424},"2022-12-16",34.11000061035156,{"date":426,"close":355},"2022-12-23",{"date":428,"close":429},"2022-12-30",35.79999923706055,{"date":431,"close":432},"2023-01-06",38.04999923706055,{"date":434,"close":435},"2023-01-13",40.619998931884766,{"date":437,"close":438},"2023-01-20",41.540000915527344,{"date":440,"close":441},"2023-01-27",42.13999938964844,{"date":443,"close":444},"2023-02-03",43.130001068115234,{"date":446,"close":447},"2023-02-10",42.29999923706055,{"date":449,"close":450},"2023-02-17",40.86000061035156,{"date":452,"close":453},"2023-02-24",39.54999923706055,{"date":455,"close":456},"2023-03-03",38.779998779296875,{"date":458,"close":459},"2023-03-10",35.16999816894531,{"date":461,"close":462},"2023-03-17",35.40999984741211,{"date":464,"close":465},"2023-03-24",35.130001068115234,{"date":467,"close":468},"2023-03-31",36.599998474121094,{"date":470,"close":471},"2023-04-06",36.310001373291016,{"date":473,"close":474},"2023-04-14",36.08000183105469,{"date":476,"close":477},"2023-04-21",36.27000045776367,{"date":479,"close":480},"2023-04-28",35.790000915527344,{"date":482,"close":483},"2023-05-05",36.5099983215332,{"date":485,"close":486},"2023-05-12",35.33000183105469,{"date":488,"close":489},"2023-05-19",33.400001525878906,{"date":491,"close":492},"2023-05-26",32.529998779296875,{"date":494,"close":495},"2023-06-02",33.65999984741211,{"date":497,"close":412},"2023-06-09",{"date":499,"close":500},"2023-06-16",34.279998779296875,{"date":502,"close":503},"2023-06-23",31.649999618530273,{"date":505,"close":506},"2023-06-30",33.02000045776367,{"date":508,"close":509},"2023-07-07",34.619998931884766,{"date":511,"close":512},"2023-07-14",35.900001525878906,{"date":514,"close":515},"2023-07-21",36.349998474121094,{"date":517,"close":518},"2023-07-28",34.790000915527344,{"date":520,"close":521},"2023-08-04",36.45000076293945,{"date":523,"close":524},"2023-08-11",34.45000076293945,{"date":526,"close":527},"2023-08-18",32.060001373291016,{"date":529,"close":530},"2023-08-25",32.56999969482422,{"date":532,"close":533},"2023-09-01",33.38999938964844,{"date":535,"close":536},"2023-09-08",32.439998626708984,{"date":538,"close":539},"2023-09-15",32.61000061035156,{"date":541,"close":542},"2023-09-22",30.389999389648438,{"date":544,"close":545},"2023-09-29",29.700000762939453,{"date":547,"close":548},"2023-10-06",28.290000915527344,{"date":550,"close":551},"2023-10-13",28.43000030517578,{"date":553,"close":551},"2023-10-20",{"date":555,"close":556},"2023-10-27",28.049999237060547,{"date":558,"close":559},"2023-11-03",27.940000534057617,{"date":561,"close":562},"2023-11-10",26.1200008392334,{"date":564,"close":565},"2023-11-17",26.639999389648438,{"date":567,"close":568},"2023-11-24",26.700000762939453,{"date":570,"close":571},"2023-12-01",27.5,{"date":573,"close":574},"2023-12-08",28.219999313354492,{"date":576,"close":577},"2023-12-15",26.219999313354492,{"date":579,"close":580},"2023-12-22",26.850000381469727,{"date":582,"close":565},"2023-12-29",{"date":584,"close":585},"2024-01-05",25.399999618530273,{"date":587,"close":588},"2024-01-12",26.059999465942383,{"date":590,"close":591},"2024-01-19",26.290000915527344,{"date":593,"close":594},"2024-01-26",26.25,{"date":596,"close":597},"2024-02-02",25.139999389648438,{"date":599,"close":600},"2024-02-09",26.34000015258789,{"date":602,"close":603},"2024-02-16",27.190000534057617,{"date":605,"close":606},"2024-02-23",26.959999084472656,{"date":608,"close":609},"2024-03-01",27.149999618530273,{"date":611,"close":612},"2024-03-08",27,{"date":614,"close":615},"2024-03-15",26.559999465942383,{"date":617,"close":618},"2024-03-22",26.09000015258789,{"date":620,"close":621},"2024-03-28",26.549999237060547,{"date":623,"close":624},"2024-04-05",25.65999984741211,{"date":626,"close":627},"2024-04-12",25.149999618530273,{"date":629,"close":630},"2024-04-19",25.510000228881836,{"date":632,"close":633},"2024-04-26",26.329999923706055,{"date":635,"close":636},"2024-05-03",24.3700008392334,{"date":638,"close":639},"2024-05-10",23.989999771118164,{"date":641,"close":642},"2024-05-17",24.190000534057617,{"date":644,"close":645},"2024-05-24",22.670000076293945,{"date":647,"close":648},"2024-05-31",23.459999084472656,{"date":650,"close":651},"2024-06-07",23.329999923706055,{"date":653,"close":654},"2024-06-14",23.3700008392334,{"date":656,"close":657},"2024-06-21",23.149999618530273,{"date":659,"close":660},"2024-06-28",23.389999389648438,{"date":662,"close":663},"2024-07-05",22.739999771118164,{"date":665,"close":666},"2024-07-12",25.18000030517578,{"date":668,"close":669},"2024-07-19",25.920000076293945,{"date":671,"close":672},"2024-07-26",27.139999389648438,{"date":674,"close":675},"2024-08-02",20.06999969482422,{"date":677,"close":678},"2024-08-09",17.989999771118164,{"date":680,"close":681},"2024-08-16",18.719999313354492,{"date":683,"close":684},"2024-08-23",19.200000762939453,{"date":686,"close":687},"2024-08-30",18.729999542236328,{"date":689,"close":690},"2024-09-06",16.219999313354492,{"date":692,"close":693},"2024-09-13",17.3799991607666,{"date":695,"close":696},"2024-09-20",16.420000076293945,{"date":698,"close":699},"2024-09-27",17.84000015258789,{"date":701,"close":702},"2024-10-04",16.950000762939453,{"date":704,"close":705},"2024-10-11",16.68000030517578,{"date":707,"close":708},"2024-10-18",17.75,{"date":710,"close":711},"2024-10-25",17.6200008392334,{"date":713,"close":714},"2024-11-01",18.40999984741211,{"date":716,"close":717},"2024-11-08",18.790000915527344,{"date":719,"close":720},"2024-11-15",18.610000610351562,{"date":722,"close":723},"2024-11-22",18.520000457763672,{"date":725,"close":726},"2024-11-29",18.899999618530273,{"date":728,"close":729},"2024-12-06",18.139999389648438,{"date":731,"close":732},"2024-12-13",18.09000015258789,{"date":734,"close":735},"2024-12-20",18.31999969482422,{"date":737,"close":738},"2024-12-27",18.350000381469727,{"date":740,"close":741},"2025-01-03",19.450000762939453,{"date":743,"close":744},"2025-01-10",18.75,{"date":746,"close":747},"2025-01-17",19.510000228881836,{"date":749,"close":750},"2025-01-24",20.100000381469727,{"date":752,"close":753},"2025-01-31",19.829999923706055,{"date":755,"close":756},"2025-02-07",19.979999542236328,{"date":758,"close":759},"2025-02-14",19.889999389648438,{"date":761,"close":762},"2025-02-21",18.780000686645508,{"date":764,"close":765},"2025-02-28",18.739999771118164,{"date":767,"close":768},"2025-03-07",18.489999771118164,{"date":770,"close":771},"2025-03-14",18.34000015258789,{"date":773,"close":774},"2025-03-21",18.209999084472656,{"date":776,"close":777},"2025-03-28",18.25,{"date":779,"close":780},"2025-04-04",17.1299991607666,{"date":782,"close":783},"2025-04-11",14.970000267028809,{"date":785,"close":162},"2025-04-17",{"date":787,"close":788},"2025-04-25",16.209999084472656,{"date":790,"close":791},"2025-05-02",17.010000228881836,{"date":793,"close":794},"2025-05-09",16.079999923706055,{"date":796,"close":797},"2025-05-16",16.799999237060547,{"date":799,"close":800},"2025-05-23",15.850000381469727,{"date":802,"close":803},"2025-05-30",16.34000015258789,{"date":805,"close":806},"2025-06-06",16.84000015258789,{"date":808,"close":809},"2025-06-13",16.690000534057617,{"date":811,"close":812},"2025-06-20",16.719999313354492,{"date":814,"close":815},"2025-06-27",16.739999771118164,{"date":817,"close":818},"2025-07-03",17.5,{"date":820,"close":821},"2025-07-11",17.059999465942383,{"date":823,"close":824},"2025-07-18",16.18000030517578,{"date":826,"close":827},"2025-07-25",16.559999465942383,{"date":829,"close":830},"2025-08-01",15.34000015258789,{"date":832,"close":833},"2025-08-06",15.539999961853027,{"date":835,"close":836},"2025-08-07",15.420000076293945,{"date":838,"close":839},"2025-08-08",14.4399995803833,{"date":841,"close":842},"2025-08-11",14.34000015258789,{"date":844,"close":845},"2025-08-12",14.770000457763672,{"date":847,"close":848},"2025-08-13",15.010000228881836,{"date":850,"close":851},"2025-08-14",14.489999771118164,{"date":853,"close":854},"2025-08-15",14.350000381469727,{"date":856,"close":857},"2025-08-18",14.460000038146973,{"date":859,"close":860},"2025-08-19",14.859999656677246,{"date":862,"close":863},"2025-08-20",14.84000015258789,{"date":865,"close":866},"2025-08-21",14.779999732971191,{"date":868,"close":869},"2025-08-22",15.119999885559082,{"date":871,"close":872},"2025-08-25",15.029999732971191,{"date":874,"close":875},"2025-08-26",15.180000305175781,{"date":877,"close":878},"2025-08-27",15.25,{"date":880,"close":881},"2025-08-28",15.210000038146973,{"date":883,"close":884},"2025-08-29",15.40999984741211,{"date":886,"close":887},"2025-09-02",15.170000076293945,{"date":889,"close":890},"2025-09-03",15.109999656677246,{"date":892,"close":893},"2025-09-04",15.550000190734863,{"date":895,"close":896},"2025-09-05",15.65999984741211,{"date":898,"close":899},"2025-09-08",15.770000457763672,{"date":901,"close":902},"2025-09-09",15.75,{"date":904,"close":905},"2025-09-10",15.520000457763672,{"date":907,"close":908},"2025-09-11",15.729999542236328,{"date":910,"close":911},"2025-09-12",15.680000305175781,{"date":913,"close":914},"2025-09-15",15.449999809265137,{"date":916,"close":917},"2025-09-16",15.319999694824219,{"date":919,"close":920},"2025-09-17",15.229999542236328,{"date":922,"close":923},"2025-09-18",15.4399995803833,{"date":925,"close":926},"2025-09-19",15.020000457763672,{"date":928,"close":929},"2025-09-22",15.100000381469727,{"date":931,"close":932},"2025-09-23",15.140000343322754,{"date":934,"close":848},"2025-09-24",{"date":936,"close":937},"2025-09-25",15,{"date":939,"close":940},"2025-09-26",15.050000190734863,{"date":942,"close":872},"2025-09-29",{"date":944,"close":945},"2025-09-30",15.300000190734863,{"date":947,"close":948},"2025-10-01",15.380000114440918,{"date":950,"close":951},"2025-10-02",15.039999961853027,{"date":953,"close":926},"2025-10-03",{"date":955,"close":851},"2025-10-06",{"date":957,"close":958},"2025-10-07",14.119999885559082,{"date":960,"close":961},"2025-10-08",13.920000076293945,{"date":963,"close":964},"2025-10-09",13.649999618530273,{"date":966,"close":967},"2025-10-10",13.3100004196167,{"date":969,"close":970},"2025-10-13",13.5600004196167,{"date":972,"close":973},"2025-10-14",13.930000305175781,{"date":975,"close":958},"2025-10-15",{"date":977,"close":978},"2025-10-16",14.010000228881836,{"date":980,"close":981},"2025-10-17",13.859999656677246,{"date":983,"close":984},"2025-10-20",13.960000038146973,{"date":986,"close":987},"2025-10-21",14.029999732971191,{"date":989,"close":990},"2025-10-22",14.130000114440918,{"date":992,"close":993},"2025-10-23",14.020000457763672,{"date":995,"close":996},"2025-10-24",14.59000015258789,{"date":998,"close":999},"2025-10-27",14.5,{"date":1001,"close":1002},"2025-10-28",14.470000267028809,{"date":1004,"close":1005},"2025-10-29",14.430000305175781,{"date":1007,"close":863},"2025-10-30",{"date":1009,"close":1010},"2025-10-31",14.65999984741211,{"date":1012,"close":1013},"2025-11-03",14.619999885559082,{"date":1015,"close":1016},"2025-11-04",14.6899995803833,{"date":1018,"close":1019},"2025-11-05",14.800000190734863,{"date":1021,"close":1022},"2025-11-06",14.760000228881836,{"date":1024,"close":857},"2025-11-07",{"date":1026,"close":1027},"2025-11-10",14.680000305175781,{"date":1029,"close":1022},"2025-11-11",{"date":1031,"close":851},"2025-11-12",{"date":1033,"close":1034},"2025-11-13",14.5600004196167,{"date":1036,"close":1019},"2025-11-14",{"date":1038,"close":863},"2025-11-17",{"date":1040,"close":1041},"2025-11-18",15.260000228881836,{"date":1043,"close":1013},"2025-11-19",{"date":1045,"close":1046},"2025-11-20",14.420000076293945,{"date":1048,"close":848},"2025-11-21",{"date":1050,"close":1051},"2025-11-24",15.079999923706055,{"date":1053,"close":1054},"2025-11-25",15.5600004196167,{"date":1056,"close":1057},"2025-11-26",15.760000228881836,{"date":1059,"close":1060},"2025-11-28",15.579999923706055,{"date":1062,"close":1063},"2025-12-01",15.640000343322754,{"date":1065,"close":902},"2025-12-02",{"date":1067,"close":902},"2025-12-03",{"date":1069,"close":881},"2025-12-04",{"date":1071,"close":1072},"2025-12-05",15.289999961853027,{"date":1074,"close":1075},"2025-12-08",15.199999809265137,{"date":1077,"close":1078},"2025-12-09",15.350000381469727,{"date":1080,"close":1081},"2025-12-10",15.479999542236328,{"date":1083,"close":929},"2025-12-11",{"date":1085,"close":945},"2025-12-12",{"date":1087,"close":1088},"2025-12-15",15.489999771118164,{"date":1090,"close":1081},"2025-12-16",{"date":1092,"close":1093},"2025-12-17",15.899999618530273,{"date":1095,"close":1096},"2025-12-18",16.170000076293945,{"date":1098,"close":1099},"2025-12-19",15.9399995803833,{"date":1101,"close":1102},"2025-12-22",15.710000038146973,{"date":1104,"close":1105},"2025-12-23",15.609999656677246,{"date":1107,"close":899},"2025-12-24",{"date":1109,"close":1110},"2025-12-26",15.949999809265137,{"date":1112,"close":1113},"2025-12-29",16.239999771118164,{"date":1115,"close":1116},"2025-12-30",16.25,{"date":1118,"close":696},"2025-12-31",{"date":1120,"close":1121},"2026-01-02",16.329999923706055,{"date":1123,"close":1124},"2026-01-05",16.3700008392334,{"date":1126,"close":1127},"2026-01-06",16.639999389648438,{"date":1129,"close":1130},"2026-01-07",16.829999923706055,{"date":1132,"close":1133},"2026-01-08",16.790000915527344,{"date":1135,"close":1136},"2026-01-09",16.899999618530273,{"date":1138,"close":1139},"2026-01-12",16.850000381469727,{"date":1141,"close":1142},"2026-01-13",16.889999389648438,{"date":1144,"close":1145},"2026-01-14",16.959999084472656,{"date":1147,"close":821},"2026-01-15",{"date":1149,"close":1150},"2026-01-16",17.040000915527344,{"date":1152,"close":1153},"2026-01-20",17.149999618530273,{"date":1155,"close":1153},"2026-01-21",{"date":1157,"close":1158},"2026-01-22",17.1200008392334,{"date":1160,"close":1161},"2026-01-23",16.989999771118164,{"date":1163,"close":1164},"2026-01-26",17.030000686645508,{"date":1166,"close":1167},"2026-01-27",17.06999969482422,{"date":1169,"close":1170},"2026-01-28",16.65999984741211,{"date":1172,"close":1173},"2026-01-29",16.920000076293945,{"date":1175,"close":1176},"2026-01-30",17.280000686645508,{"date":1178,"close":1179},"2026-02-02",17.389999389648438,{"date":1181,"close":1182},"2026-02-03",17.549999237060547,{"date":1184,"close":1185},"2026-02-04",18.040000915527344,{"date":1187,"close":729},"2026-02-05",{"date":1189,"close":1190},"2026-02-06",18.1299991607666,{"date":1192,"close":1193},"2026-02-09",17.959999084472656,{"date":1195,"close":1196},"2026-02-10",18.079999923706055,{"date":1198,"close":1199},"2026-02-11",17.93000030517578,{"date":1201,"close":1202},"2026-02-12",17.520000457763672,{"date":1204,"close":1205},"2026-02-13",17.639999389648438,{"date":1207,"close":1208},"2026-02-17",18.020000457763672,{"date":1210,"close":1211},"2026-02-18",17.25,{"date":1213,"close":1214},"2026-02-19",17.020000457763672,{"date":1216,"close":1150},"2026-02-20",{"date":1218,"close":1121},"2026-02-23",{"date":1220,"close":1221},"2026-02-24",16.770000457763672,{"date":1223,"close":1224},"2026-02-25",16.81999969482422,{"date":1226,"close":1214},"2026-02-26",{"date":1228,"close":1229},"2026-02-27",17.09000015258789,{"date":1231,"close":1232},"2026-03-02",17.31999969482422,{"date":1234,"close":1153},"2026-03-03",{"date":1236,"close":1237},"2026-03-04",17.260000228881836,{"date":1239,"close":1240},"2026-03-05",16.809999465942383,{"date":1242,"close":1243},"2026-03-06",16.670000076293945,{"date":1245,"close":1246},"2026-03-09",16.6200008392334,{"date":1248,"close":1249},"2026-03-10",16.549999237060547,{"date":1251,"close":1252},"2026-03-11",16.309999465942383,{"date":1254,"close":1255},"2026-03-12",16.15999984741211,{"date":1257,"close":1258},"2026-03-13",16.149999618530273,{"date":1260,"close":1261},"2026-03-16",16.540000915527344,{"date":1263,"close":1249},"2026-03-17",{"date":1265,"close":1266},"2026-03-18",16.290000915527344,{"date":1268,"close":1269},"2026-03-19",16.299999237060547,{"date":1271,"close":833},"2026-03-20",{"date":1273,"close":162},"2026-03-23",{"date":1275,"close":1276},"2026-03-24",15.869999885559082,{"date":1278,"close":1279},"2026-03-25",15.800000190734863,{"date":1281,"close":1282},"2026-03-26",15.989999771118164,{"date":1284,"close":905},"2026-03-27",{"date":1286,"close":1102},"2026-03-30",{"date":1288,"close":1289},"2026-03-31",15.890000343322754,{"date":1291,"close":1279},"2026-04-01",{"date":1293,"close":794},"2026-04-02",{"date":1295,"close":1296},"2026-04-06",16.040000915527344,{"date":1298,"close":1299},"2026-04-07",16.360000610351562,{"date":1301,"close":705},"2026-04-08",{"date":1303,"close":1304},"2026-04-09",17,{"date":1306,"close":1307},"2026-04-10",17.139999389648438,{"date":1309,"close":1310},"2026-04-13",17.200000762939453,{"date":1312,"close":693},"2026-04-14",{"date":1314,"close":1315},"2026-04-15",17.399999618530273,{"date":1317,"close":1318},"2026-04-16",17.540000915527344,{"date":1320,"close":1321},"2026-04-17",17.6299991607666,{"date":1323,"close":1324},"2026-04-20",17.469999313354492,{"date":1326,"close":1327},"2026-04-21",17.100000381469727,{"date":1329,"close":780},"2026-04-22",{"date":1331,"close":1167},"2026-04-23",{"date":1333,"close":1310},"2026-04-24",{"date":1335,"close":693},"2026-04-27",{"date":171,"close":1337},17.579999923706055,{"date":1339,"close":1237},"2026-04-29",{"date":1341,"close":1342},"2026-04-30",17.219999313354492,{"date":1344,"close":1345},"2026-05-01",17.610000610351562,{"date":1347,"close":1348},"2026-05-04",17.170000076293945,{"date":1350,"close":1205},"2026-05-05",{"date":1352,"close":1353},"2026-05-06",17.510000228881836,{"date":124,"close":1355},17.68000030517578,{"date":1357,"close":1337},"2026-05-08",{"date":1359,"close":1360},"2026-05-11",16.860000610351562,{"date":1362,"close":1214},"2026-05-12",{"date":1364,"close":1304},"2026-05-13",{"date":1366,"close":1367},"2026-05-14",17.079999923706055,{"date":1369,"close":1370},"2026-05-15",16.8700008392334,{"date":1372,"close":1373},"2026-05-18",17.290000915527344,{"date":1375,"close":1376},"2026-05-19",17.34000015258789,{"date":1378,"close":1318},"2026-05-20",{"date":95,"close":1380},17.719999313354492,{"date":1382,"close":693},"2026-05-22",{"date":1384,"close":1385},"2026-05-26",17.559999465942383,{"date":1387,"close":1337},"2026-05-27",{"date":1389,"close":1390},"2026-05-28",17.3700008392334,{"date":1392,"close":1342},"2026-05-29",{"date":1394,"close":1211},"2026-06-01",{"date":1396,"close":1397},"2026-06-02",17.43000030517578,{"date":1399,"close":1304},"2026-06-03",{"date":1401,"close":1176},"2026-06-04",{"date":1403,"close":1404},"2026-06-05",17.489999771118164,{"date":1406,"close":1179},"2026-06-08",{"date":1408,"close":1409},"2026-06-09",17.700000762939453,{"date":1411,"close":1412},"2026-06-10",17.860000610351562,{"date":1414,"close":1415},"2026-06-11",17.8700008392334,{"date":1417,"close":1418},"2026-06-12",17.90999984741211,{"date":1420,"close":1421},"2026-06-15",17.59000015258789,{"date":1423,"close":1409},"2026-06-16",{"date":1425,"close":1426},"2026-06-17",17.440000534057617,{"date":1428,"close":1397},"2026-06-18",{"date":1430,"close":818},"2026-06-22",{"date":1432,"close":1433},"2026-06-23",17.850000381469727,{"date":1435,"close":1436},"2026-06-24",18.030000686645508,{"date":1438,"close":1193},"2026-06-25",{"date":1440,"close":1441},"2026-06-26",18.329999923706055,{"date":1443,"close":768},"2026-06-29",{"date":71,"close":1445},18.280000686645508,{"date":1447,"close":1448},"2026-07-01",18.3799991607666,{"date":1450,"close":1451},"2026-07-02",18.309999465942383,{"date":1453,"close":1454},"2026-07-06",18.049999237060547,{"date":1456,"close":1457},"2026-07-07",18.010000228881836,{"date":1459,"close":1460},"2026-07-08",17.889999389648438,{"date":1462,"close":1463},"2026-07-09",17.809999465942383,{"date":1465,"close":1457},"2026-07-10",{"date":1467,"close":1468},"2026-07-13",18.06999969482422,{"date":1470,"close":1471},"2026-07-14",17.690000534057617,{"date":1473,"close":1474},"2026-07-15",17.969999313354492,{"date":1476,"close":1477},"2026-07-16",18.579999923706055,{"date":1479,"close":1480},"2026-07-17",18.809999465942383,{"date":1482,"close":1483},"2026-07-20",18.68000030517578,{"date":1485,"close":1486},"2026-07-21",18.979999542236328,{"date":1488,"close":1441},"2026-07-22",{"date":1490,"close":1491},"2026-07-23",18.510000228881836,{"date":1493,"close":1494},"2026-07-27",18.81999969482422,{"date":1496,"close":1497},"2026-07-28",19.020000457763672,{"date":1499,"close":744},"2026-07-29",{"date":45,"close":1501},18.559999465942383,{"date":1503,"close":1451},"2026-07-31",{"date":1505,"close":1506},"2026-08-03",18.260000228881836,{"date":1508,"close":1509},"2026-08-04",17.709999084472656,{"date":1511,"close":1512},"2026-08-05",15.390000343322754,{"date":1514,"close":1060},"2026-08-06",{"date":169,"close":800},{"count":173,"fetchedAt":1517,"source":164},"2026-08-09T20:05:23.802Z",1786305923714]