[{"data":1,"prerenderedAt":1512},["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-CMCT":25,"$fNAB4RjzBGqJOrzhyPY41QorAj5XwMyWM2D2qsP88x24":26,"ticker-mcap-CMCT":148,"ticker-profile-CMCT":156,"ticker-earnings-CMCT":170,"ticker-congress-CMCT":174},{"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":144},{"identity":28,"transactions":33,"sectorSlug":124,"relatedTickers":125},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"908311","Creative Media & Community Trust Corp","Real Estate","CMCT",[34,48,53,57,61,69,74,78,82,93,97,100,104,108,110,112,114,118,120,122],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-08-13T00:00:00.000Z","0000908311-26-000090-0","4","Edwards Marcie L","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1843822\u002F000090831126000090\u002F0000908311-26-000090-index.htm",11652,11654,"A","2026-08-11","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":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":42,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0000908311-26-000091-0","Bryant John Hope","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1543270\u002F000090831126000091\u002F0000908311-26-000091-index.htm",11653,{"cik":29,"filedAt":35,"filingId":54,"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":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":42,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0000908311-26-000092-0","BECH DOUGLAS Y","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1192951\u002F000090831126000092\u002F0000908311-26-000092-index.htm",{"cik":29,"filedAt":35,"filingId":58,"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":59,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":60,"shares":42,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0000908311-26-000093-0","Wong Elaine Y","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1791070\u002F000090831126000093\u002F0000908311-26-000093-index.htm",{"cik":29,"filedAt":62,"filingId":63,"formType":25,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":25,"transactionCode":40,"transactionDate":67,"intentLabel":68,"signalQuality":47},"2026-06-23T20:58:51.000Z","0000908311-26-000072-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1843822\u002F000090831126000072\u002F0000908311-26-000072-index.htm",86,2,"2026-06-22","Disposition",{"cik":29,"filedAt":70,"filingId":71,"formType":25,"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":59,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":72,"shares":65,"sharesOwnedAfter":73,"totalValue":25,"transactionCode":40,"transactionDate":67,"intentLabel":68,"signalQuality":47},"2026-06-23T20:57:45.000Z","0000908311-26-000071-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1791070\u002F000090831126000071\u002F0000908311-26-000071-index.htm",1,{"cik":29,"filedAt":75,"filingId":76,"formType":25,"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":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":77,"shares":65,"sharesOwnedAfter":73,"totalValue":25,"transactionCode":40,"transactionDate":67,"intentLabel":68,"signalQuality":47},"2026-06-23T20:56:19.000Z","0000908311-26-000070-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1192951\u002F000090831126000070\u002F0000908311-26-000070-index.htm",{"cik":29,"filedAt":79,"filingId":80,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":81,"shares":65,"sharesOwnedAfter":73,"totalValue":25,"transactionCode":40,"transactionDate":67,"intentLabel":68,"signalQuality":47},"2026-06-23T00:00:00.000Z","0000908311-26-000073-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1543270\u002F000090831126000073\u002F0000908311-26-000073-index.htm",{"cik":29,"filedAt":83,"filingId":84,"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":85,"ownerTitle":39,"ownershipType":86,"pricePerShare":25,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":25,"transactionCode":90,"transactionDate":91,"intentLabel":92,"signalQuality":47},"2026-03-18T00:00:00.000Z","0000908311-26-000033-0","Kuba Shaul","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1601806\u002F000090831126000033\u002F0000908311-26-000033-index.htm",81464,8183796,"J","2026-03-16","Other",{"cik":29,"filedAt":83,"filingId":94,"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":85,"ownerTitle":39,"ownershipType":86,"pricePerShare":25,"rawFilingUrl":87,"shares":95,"sharesOwnedAfter":96,"totalValue":25,"transactionCode":90,"transactionDate":91,"intentLabel":92,"signalQuality":47},"0000908311-26-000033-1",10025,1011004,{"cik":29,"filedAt":83,"filingId":98,"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":85,"ownerTitle":39,"ownershipType":86,"pricePerShare":25,"rawFilingUrl":87,"shares":99,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":90,"transactionDate":91,"intentLabel":92,"signalQuality":47},"0000908311-26-000033-2",367,{"cik":29,"filedAt":83,"filingId":101,"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":85,"ownerTitle":39,"ownershipType":86,"pricePerShare":25,"rawFilingUrl":87,"shares":102,"sharesOwnedAfter":103,"totalValue":25,"transactionCode":90,"transactionDate":91,"intentLabel":92,"signalQuality":47},"0000908311-26-000033-3",2985,270209,{"cik":29,"filedAt":83,"filingId":105,"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":106,"ownerTitle":39,"ownershipType":86,"pricePerShare":25,"rawFilingUrl":107,"shares":88,"sharesOwnedAfter":89,"totalValue":25,"transactionCode":90,"transactionDate":91,"intentLabel":92,"signalQuality":47},"0000908311-26-000032-0","Shemesh Avraham","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1601805\u002F000090831126000032\u002F0000908311-26-000032-index.htm",{"cik":29,"filedAt":83,"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":106,"ownerTitle":39,"ownershipType":86,"pricePerShare":25,"rawFilingUrl":107,"shares":95,"sharesOwnedAfter":96,"totalValue":25,"transactionCode":90,"transactionDate":91,"intentLabel":92,"signalQuality":47},"0000908311-26-000032-1",{"cik":29,"filedAt":83,"filingId":111,"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":106,"ownerTitle":39,"ownershipType":86,"pricePerShare":25,"rawFilingUrl":107,"shares":102,"sharesOwnedAfter":103,"totalValue":25,"transactionCode":90,"transactionDate":91,"intentLabel":92,"signalQuality":47},"0000908311-26-000032-2",{"cik":29,"filedAt":83,"filingId":113,"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":106,"ownerTitle":39,"ownershipType":86,"pricePerShare":25,"rawFilingUrl":107,"shares":99,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":90,"transactionDate":91,"intentLabel":92,"signalQuality":47},"0000908311-26-000032-3",{"cik":29,"filedAt":83,"filingId":115,"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":116,"ownerTitle":39,"ownershipType":86,"pricePerShare":25,"rawFilingUrl":117,"shares":88,"sharesOwnedAfter":89,"totalValue":25,"transactionCode":90,"transactionDate":91,"intentLabel":92,"signalQuality":47},"0000908311-26-000034-0","RESSLER RICHARD S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F904290\u002F000090831126000034\u002F0000908311-26-000034-index.htm",{"cik":29,"filedAt":83,"filingId":119,"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":116,"ownerTitle":39,"ownershipType":86,"pricePerShare":25,"rawFilingUrl":117,"shares":95,"sharesOwnedAfter":96,"totalValue":25,"transactionCode":90,"transactionDate":91,"intentLabel":92,"signalQuality":47},"0000908311-26-000034-1",{"cik":29,"filedAt":83,"filingId":121,"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":116,"ownerTitle":39,"ownershipType":86,"pricePerShare":25,"rawFilingUrl":117,"shares":102,"sharesOwnedAfter":103,"totalValue":25,"transactionCode":90,"transactionDate":91,"intentLabel":92,"signalQuality":47},"0000908311-26-000034-2",{"cik":29,"filedAt":83,"filingId":123,"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":116,"ownerTitle":39,"ownershipType":86,"pricePerShare":25,"rawFilingUrl":117,"shares":99,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":90,"transactionDate":91,"intentLabel":92,"signalQuality":47},"0000908311-26-000034-3","real-estate",[126,129,132,135,138,141],{"ticker":127,"issuerName":128},"EQIX","EQUINIX INC",{"ticker":130,"issuerName":131},"ARE","ALEXANDRIA REAL ESTATE EQUITIES, INC.",{"ticker":133,"issuerName":134},"VTR","Ventas, Inc.",{"ticker":136,"issuerName":137},"BRX","Brixmor Property Group Inc.",{"ticker":139,"issuerName":140},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":142,"issuerName":143},"IRM","IRON MOUNTAIN INC",{"count":145,"fetchedAt":146,"source":147},20,"2026-08-14T00:03:36.652Z","sqlite",{"data":149,"meta":154},{"value":150,"quality":151,"closeDate":152,"ageDays":73,"sharesAsOf":153},13433314.622703552,"fresh","2026-08-13","2026-05-01",{"count":73,"fetchedAt":155,"source":147},"2026-08-14T00:03:36.654Z",{"data":157,"meta":169},{"ticker":32,"ceo":158,"industry":159,"fullTimeEmployees":160,"ipoDate":161,"country":162,"state":163,"city":164,"website":165,"exchangeShort":25,"marketCap":25,"beta":166,"range52w":167,"fetchedAt":168},"David Thompson","REIT - Office",5,"1993-12-17","US","CA","Los Angeles","https:\u002F\u002Fwww.creativemediacommunity.com",0.87,"3.13-1441","2026-06-23T21:01:02.908Z",{"count":73,"fetchedAt":155,"source":147},{"data":171,"meta":173},{"ticker":32,"points":172},[],{"count":73,"fetchedAt":155,"source":147},{"data":175,"meta":1510},{"congressTrades":176,"insiderTrades":177,"priceHistory":202,"ticker":32},[],[178,179,180,181,182,183,184,185,186,188,190,192,194,195,196,197,198,199,200,201],{"cik":29,"filedAt":35,"filingId":36,"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":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":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":42,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":54,"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":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":42,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":58,"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":59,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":60,"shares":42,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":62,"filingId":63,"formType":25,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":25,"transactionCode":40,"transactionDate":67},{"cik":29,"filedAt":70,"filingId":71,"formType":25,"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":59,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":72,"shares":65,"sharesOwnedAfter":73,"totalValue":25,"transactionCode":40,"transactionDate":67},{"cik":29,"filedAt":75,"filingId":76,"formType":25,"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":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":77,"shares":65,"sharesOwnedAfter":73,"totalValue":25,"transactionCode":40,"transactionDate":67},{"cik":29,"filedAt":79,"filingId":80,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":81,"shares":65,"sharesOwnedAfter":73,"totalValue":25,"transactionCode":40,"transactionDate":67},{"cik":29,"filedAt":83,"filingId":84,"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":85,"ownerTitle":39,"ownershipType":86,"pricePerShare":25,"rawFilingUrl":87,"shares":187,"sharesOwnedAfter":89,"totalValue":25,"transactionCode":90,"transactionDate":91},8146382,{"cik":29,"filedAt":83,"filingId":94,"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":85,"ownerTitle":39,"ownershipType":86,"pricePerShare":25,"rawFilingUrl":87,"shares":189,"sharesOwnedAfter":96,"totalValue":25,"transactionCode":90,"transactionDate":91},1002524,{"cik":29,"filedAt":83,"filingId":98,"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":85,"ownerTitle":39,"ownershipType":86,"pricePerShare":25,"rawFilingUrl":87,"shares":191,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":90,"transactionDate":91},36663,{"cik":29,"filedAt":83,"filingId":101,"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":85,"ownerTitle":39,"ownershipType":86,"pricePerShare":25,"rawFilingUrl":87,"shares":193,"sharesOwnedAfter":103,"totalValue":25,"transactionCode":90,"transactionDate":91},298472,{"cik":29,"filedAt":83,"filingId":105,"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":106,"ownerTitle":39,"ownershipType":86,"pricePerShare":25,"rawFilingUrl":107,"shares":187,"sharesOwnedAfter":89,"totalValue":25,"transactionCode":90,"transactionDate":91},{"cik":29,"filedAt":83,"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":106,"ownerTitle":39,"ownershipType":86,"pricePerShare":25,"rawFilingUrl":107,"shares":189,"sharesOwnedAfter":96,"totalValue":25,"transactionCode":90,"transactionDate":91},{"cik":29,"filedAt":83,"filingId":111,"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":106,"ownerTitle":39,"ownershipType":86,"pricePerShare":25,"rawFilingUrl":107,"shares":193,"sharesOwnedAfter":103,"totalValue":25,"transactionCode":90,"transactionDate":91},{"cik":29,"filedAt":83,"filingId":113,"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":106,"ownerTitle":39,"ownershipType":86,"pricePerShare":25,"rawFilingUrl":107,"shares":191,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":90,"transactionDate":91},{"cik":29,"filedAt":83,"filingId":115,"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":116,"ownerTitle":39,"ownershipType":86,"pricePerShare":25,"rawFilingUrl":117,"shares":187,"sharesOwnedAfter":89,"totalValue":25,"transactionCode":90,"transactionDate":91},{"cik":29,"filedAt":83,"filingId":119,"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":116,"ownerTitle":39,"ownershipType":86,"pricePerShare":25,"rawFilingUrl":117,"shares":189,"sharesOwnedAfter":96,"totalValue":25,"transactionCode":90,"transactionDate":91},{"cik":29,"filedAt":83,"filingId":121,"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":116,"ownerTitle":39,"ownershipType":86,"pricePerShare":25,"rawFilingUrl":117,"shares":193,"sharesOwnedAfter":103,"totalValue":25,"transactionCode":90,"transactionDate":91},{"cik":29,"filedAt":83,"filingId":123,"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":116,"ownerTitle":39,"ownershipType":86,"pricePerShare":25,"rawFilingUrl":117,"shares":191,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":90,"transactionDate":91},[203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,265,268,271,274,277,280,283,285,288,291,294,297,299,302,305,307,309,312,315,317,320,322,324,327,329,331,334,336,339,342,344,347,349,351,354,357,360,363,366,369,372,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,496,499,502,505,508,510,513,515,518,520,522,525,528,531,533,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,711,714,717,720,723,725,728,731,734,737,739,742,744,747,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,835,838,841,844,847,850,853,855,858,861,864,867,870,873,876,878,881,884,886,889,892,895,898,901,904,906,909,912,915,918,921,924,927,929,932,935,938,941,944,946,948,951,954,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1051,1054,1057,1060,1063,1066,1069,1071,1074,1077,1080,1083,1086,1089,1092,1095,1097,1099,1102,1104,1106,1109,1111,1114,1117,1120,1123,1126,1128,1131,1133,1136,1138,1141,1144,1147,1150,1152,1155,1157,1160,1163,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1206,1209,1212,1215,1218,1221,1223,1226,1229,1232,1235,1238,1240,1243,1246,1249,1252,1255,1258,1261,1263,1265,1268,1271,1273,1276,1279,1282,1284,1287,1289,1292,1295,1298,1301,1304,1306,1309,1312,1314,1317,1320,1323,1326,1329,1332,1335,1338,1340,1343,1346,1349,1352,1355,1358,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1395,1398,1401,1404,1407,1410,1412,1415,1418,1421,1423,1426,1428,1431,1434,1437,1439,1441,1444,1446,1449,1452,1455,1458,1460,1463,1466,1469,1472,1475,1478,1481,1484,1486,1489,1492,1495,1498,1501,1504,1506,1508],{"date":204,"close":205},"2021-08-20",17696.078125,{"date":207,"close":208},"2021-08-27",17058.82421875,{"date":210,"close":211},"2021-09-03",17156.86328125,{"date":213,"close":214},"2021-09-10",16323.529296875,{"date":216,"close":217},"2021-09-17",16985.294921875,{"date":219,"close":220},"2021-09-24",19681.373046875,{"date":222,"close":223},"2021-10-01",20416.666015625,{"date":225,"close":226},"2021-10-08",21789.21484375,{"date":228,"close":229},"2021-10-15",21176.470703125,{"date":231,"close":232},"2021-10-22",21568.626953125,{"date":234,"close":235},"2021-10-29",20710.78515625,{"date":237,"close":238},"2021-11-05",19803.921875,{"date":240,"close":241},"2021-11-12",19117.646484375,{"date":243,"close":244},"2021-11-19",17622.548828125,{"date":246,"close":247},"2021-11-26",17352.94140625,{"date":249,"close":250},"2021-12-03",17205.8828125,{"date":252,"close":253},"2021-12-10",17990.1953125,{"date":255,"close":256},"2021-12-17",17328.431640625,{"date":258,"close":259},"2021-12-23",17647.05859375,{"date":261,"close":262},"2021-12-31",18014.705078125,{"date":264,"close":238},"2022-01-07",{"date":266,"close":267},"2022-01-14",18431.373046875,{"date":269,"close":270},"2022-01-21",17818.626953125,{"date":272,"close":273},"2022-01-28",18627.451171875,{"date":275,"close":276},"2022-02-04",18259.8046875,{"date":278,"close":279},"2022-02-11",18848.0390625,{"date":281,"close":282},"2022-02-18",18382.353515625,{"date":284,"close":241},"2022-02-25",{"date":286,"close":287},"2022-03-04",18308.82421875,{"date":289,"close":290},"2022-03-11",20049.01953125,{"date":292,"close":293},"2022-03-18",19142.15625,{"date":295,"close":296},"2022-03-25",18504.90234375,{"date":298,"close":241},"2022-04-01",{"date":300,"close":301},"2022-04-08",18553.921875,{"date":303,"close":304},"2022-04-14",18284.314453125,{"date":306,"close":259},"2022-04-22",{"date":308,"close":256},"2022-04-29",{"date":310,"close":311},"2022-05-06",16348.0390625,{"date":313,"close":314},"2022-05-13",16911.765625,{"date":316,"close":208},"2022-05-20",{"date":318,"close":319},"2022-05-27",17843.13671875,{"date":321,"close":282},"2022-06-03",{"date":323,"close":276},"2022-06-10",{"date":325,"close":326},"2022-06-17",17745.09765625,{"date":328,"close":276},"2022-06-24",{"date":330,"close":326},"2022-07-01",{"date":332,"close":333},"2022-07-08",17720.587890625,{"date":335,"close":211},"2022-07-15",{"date":337,"close":338},"2022-07-22",17475.490234375,{"date":340,"close":341},"2022-07-29",17230.392578125,{"date":343,"close":211},"2022-08-05",{"date":345,"close":346},"2022-08-12",17426.470703125,{"date":348,"close":341},"2022-08-19",{"date":350,"close":341},"2022-08-26",{"date":352,"close":353},"2022-09-02",17279.412109375,{"date":355,"close":356},"2022-09-09",17034.314453125,{"date":358,"close":359},"2022-09-16",16960.78515625,{"date":361,"close":362},"2022-09-23",16299.01953125,{"date":364,"close":365},"2022-09-30",15661.7646484375,{"date":367,"close":368},"2022-10-07",15612.7451171875,{"date":370,"close":371},"2022-10-14",16397.05859375,{"date":373,"close":214},"2022-10-21",{"date":375,"close":376},"2022-10-28",16691.17578125,{"date":378,"close":379},"2022-11-04",15563.7255859375,{"date":381,"close":382},"2022-11-11",15931.3720703125,{"date":384,"close":385},"2022-11-18",15245.09765625,{"date":387,"close":388},"2022-11-25",14975.490234375,{"date":390,"close":391},"2022-12-02",14730.392578125,{"date":393,"close":394},"2022-12-09",13602.94140625,{"date":396,"close":397},"2022-12-16",12720.587890625,{"date":399,"close":400},"2022-12-23",12303.921875,{"date":402,"close":403},"2022-12-30",12009.8037109375,{"date":405,"close":406},"2023-01-06",12328.431640625,{"date":408,"close":409},"2023-01-13",13725.490234375,{"date":411,"close":412},"2023-01-20",13186.2744140625,{"date":414,"close":415},"2023-01-27",12745.09765625,{"date":417,"close":418},"2023-02-03",13333.3330078125,{"date":420,"close":421},"2023-02-10",13382.3525390625,{"date":423,"close":424},"2023-02-17",13357.8427734375,{"date":426,"close":427},"2023-02-24",12377.451171875,{"date":429,"close":430},"2023-03-03",12132.3525390625,{"date":432,"close":433},"2023-03-10",10857.8427734375,{"date":435,"close":436},"2023-03-17",11029.412109375,{"date":438,"close":439},"2023-03-24",10220.587890625,{"date":441,"close":442},"2023-03-31",9975.490234375,{"date":444,"close":445},"2023-04-06",10196.078125,{"date":447,"close":448},"2023-04-14",10367.6474609375,{"date":450,"close":451},"2023-04-21",11348.0390625,{"date":453,"close":454},"2023-04-28",10980.392578125,{"date":456,"close":457},"2023-05-05",10955.8828125,{"date":459,"close":460},"2023-05-12",11519.607421875,{"date":462,"close":463},"2023-05-19",12352.94140625,{"date":465,"close":466},"2023-05-26",12450.98046875,{"date":468,"close":469},"2023-06-02",12818.6279296875,{"date":471,"close":472},"2023-06-09",12426.470703125,{"date":474,"close":475},"2023-06-16",11887.2548828125,{"date":477,"close":478},"2023-06-23",12254.90234375,{"date":480,"close":481},"2023-06-30",12230.392578125,{"date":483,"close":484},"2023-07-07",11568.6279296875,{"date":486,"close":487},"2023-07-14",12107.8427734375,{"date":489,"close":490},"2023-07-21",11642.1572265625,{"date":492,"close":493},"2023-07-28",11323.529296875,{"date":495,"close":454},"2023-08-04",{"date":497,"close":498},"2023-08-11",10514.7060546875,{"date":500,"close":501},"2023-08-18",9828.431640625,{"date":503,"close":504},"2023-08-25",10637.2548828125,{"date":506,"close":507},"2023-09-01",10563.7255859375,{"date":509,"close":445},"2023-09-08",{"date":511,"close":512},"2023-09-15",10294.1171875,{"date":514,"close":442},"2023-09-22",{"date":516,"close":517},"2023-09-29",9926.470703125,{"date":519,"close":517},"2023-10-06",{"date":521,"close":442},"2023-10-13",{"date":523,"close":524},"2023-10-20",10392.1572265625,{"date":526,"close":527},"2023-10-27",9852.94140625,{"date":529,"close":530},"2023-11-03",9705.8828125,{"date":532,"close":517},"2023-11-10",{"date":534,"close":517},"2023-11-17",{"date":536,"close":537},"2023-11-24",9681.3720703125,{"date":539,"close":540},"2023-12-01",9362.7451171875,{"date":542,"close":543},"2023-12-08",8970.587890625,{"date":545,"close":546},"2023-12-15",8431.3720703125,{"date":548,"close":549},"2023-12-22",9093.1376953125,{"date":551,"close":552},"2023-12-29",9044.1171875,{"date":554,"close":555},"2024-01-05",9068.6279296875,{"date":557,"close":558},"2024-01-12",9117.6474609375,{"date":560,"close":561},"2024-01-19",8897.05859375,{"date":563,"close":564},"2024-01-26",8602.94140625,{"date":566,"close":567},"2024-02-02",8504.90234375,{"date":569,"close":570},"2024-02-09",8333.3330078125,{"date":572,"close":573},"2024-02-16",8112.7451171875,{"date":575,"close":576},"2024-02-23",8700.98046875,{"date":578,"close":579},"2024-03-01",8848.0390625,{"date":581,"close":582},"2024-03-08",8995.09765625,{"date":584,"close":585},"2024-03-15",9191.1767578125,{"date":587,"close":588},"2024-03-22",9460.7841796875,{"date":590,"close":591},"2024-03-28",10441.1767578125,{"date":593,"close":594},"2024-04-05",9607.8427734375,{"date":596,"close":597},"2024-04-12",9558.8232421875,{"date":599,"close":600},"2024-04-19",8308.8232421875,{"date":602,"close":603},"2024-04-26",8210.7841796875,{"date":605,"close":606},"2024-05-03",7524.509765625,{"date":608,"close":609},"2024-05-10",7549.01953125,{"date":611,"close":612},"2024-05-17",7328.43115234375,{"date":614,"close":615},"2024-05-24",7279.41162109375,{"date":617,"close":618},"2024-05-31",7058.82373046875,{"date":620,"close":621},"2024-06-07",7181.37255859375,{"date":623,"close":624},"2024-06-14",6862.7451171875,{"date":626,"close":627},"2024-06-21",6617.64697265625,{"date":629,"close":630},"2024-06-28",6593.13720703125,{"date":632,"close":633},"2024-07-05",6568.62744140625,{"date":635,"close":636},"2024-07-12",5857.84326171875,{"date":638,"close":639},"2024-07-19",5416.66650390625,{"date":641,"close":642},"2024-07-26",5563.7255859375,{"date":644,"close":645},"2024-08-02",5269.60791015625,{"date":647,"close":648},"2024-08-09",5245.09814453125,{"date":650,"close":651},"2024-08-16",5514.7060546875,{"date":653,"close":654},"2024-08-23",4803.92138671875,{"date":656,"close":657},"2024-08-30",4901.9609375,{"date":659,"close":660},"2024-09-06",4656.86279296875,{"date":662,"close":663},"2024-09-13",4877.451171875,{"date":665,"close":666},"2024-09-20",5049.01953125,{"date":668,"close":669},"2024-09-27",1575,{"date":671,"close":672},"2024-10-04",1775,{"date":674,"close":675},"2024-10-11",1500,{"date":677,"close":678},"2024-10-18",1350,{"date":680,"close":681},"2024-10-25",1150,{"date":683,"close":684},"2024-11-01",900,{"date":686,"close":687},"2024-11-08",950,{"date":689,"close":690},"2024-11-15",700,{"date":692,"close":693},"2024-11-22",550,{"date":695,"close":696},"2024-11-29",675,{"date":698,"close":699},"2024-12-06",725,{"date":701,"close":702},"2024-12-13",500,{"date":704,"close":705},"2024-12-20",325,{"date":707,"close":708},"2024-12-27",425,{"date":710,"close":708},"2025-01-03",{"date":712,"close":713},"2025-01-10",2400,{"date":715,"close":716},"2025-01-17",1875,{"date":718,"close":719},"2025-01-24",2200,{"date":721,"close":722},"2025-01-31",1900,{"date":724,"close":672},"2025-02-07",{"date":726,"close":727},"2025-02-14",1825,{"date":729,"close":730},"2025-02-21",1850,{"date":732,"close":733},"2025-02-28",1725,{"date":735,"close":736},"2025-03-07",1800,{"date":738,"close":699},"2025-03-14",{"date":740,"close":741},"2025-03-21",625,{"date":743,"close":693},"2025-03-28",{"date":745,"close":746},"2025-04-04",600,{"date":748,"close":693},"2025-04-11",{"date":750,"close":751},"2025-04-17",449,{"date":753,"close":754},"2025-04-25",528,{"date":756,"close":757},"2025-05-02",733,{"date":759,"close":760},"2025-05-09",659,{"date":762,"close":763},"2025-05-16",677,{"date":765,"close":766},"2025-05-23",747,{"date":768,"close":769},"2025-05-30",775,{"date":771,"close":772},"2025-06-06",1036,{"date":774,"close":775},"2025-06-13",932,{"date":777,"close":778},"2025-06-20",832,{"date":780,"close":781},"2025-06-27",885,{"date":783,"close":784},"2025-07-03",888,{"date":786,"close":787},"2025-07-11",806,{"date":789,"close":790},"2025-07-18",681,{"date":792,"close":793},"2025-07-25",712,{"date":795,"close":796},"2025-08-01",585,{"date":798,"close":799},"2025-08-08",857,{"date":801,"close":802},"2025-08-12",827,{"date":804,"close":805},"2025-08-13",724,{"date":807,"close":808},"2025-08-14",749,{"date":810,"close":811},"2025-08-15",709,{"date":813,"close":814},"2025-08-18",692,{"date":816,"close":817},"2025-08-19",676,{"date":819,"close":820},"2025-08-20",647,{"date":822,"close":823},"2025-08-21",649,{"date":825,"close":826},"2025-08-22",614,{"date":828,"close":829},"2025-08-25",639,{"date":831,"close":832},"2025-08-26",660,{"date":834,"close":829},"2025-08-27",{"date":836,"close":837},"2025-08-28",633,{"date":839,"close":840},"2025-08-29",627,{"date":842,"close":843},"2025-09-02",644,{"date":845,"close":846},"2025-09-03",714,{"date":848,"close":849},"2025-09-04",758,{"date":851,"close":852},"2025-09-05",708,{"date":854,"close":699},"2025-09-08",{"date":856,"close":857},"2025-09-09",713,{"date":859,"close":860},"2025-09-10",716,{"date":862,"close":863},"2025-09-11",702,{"date":865,"close":866},"2025-09-12",795,{"date":868,"close":869},"2025-09-15",742,{"date":871,"close":872},"2025-09-16",720,{"date":874,"close":875},"2025-09-17",767,{"date":877,"close":699},"2025-09-18",{"date":879,"close":880},"2025-09-19",728,{"date":882,"close":883},"2025-09-22",691,{"date":885,"close":763},"2025-09-23",{"date":887,"close":888},"2025-09-24",696,{"date":890,"close":891},"2025-09-25",698,{"date":893,"close":894},"2025-09-26",611,{"date":896,"close":897},"2025-09-29",632,{"date":899,"close":900},"2025-09-30",623,{"date":902,"close":903},"2025-10-01",634,{"date":905,"close":840},"2025-10-02",{"date":907,"close":908},"2025-10-03",663,{"date":910,"close":911},"2025-10-06",657,{"date":913,"close":914},"2025-10-07",621,{"date":916,"close":917},"2025-10-08",620,{"date":919,"close":920},"2025-10-09",731,{"date":922,"close":923},"2025-10-10",703,{"date":925,"close":926},"2025-10-13",638,{"date":928,"close":823},"2025-10-14",{"date":930,"close":931},"2025-10-15",665,{"date":933,"close":934},"2025-10-16",666,{"date":936,"close":937},"2025-10-17",654,{"date":939,"close":940},"2025-10-20",672,{"date":942,"close":943},"2025-10-21",652,{"date":945,"close":829},"2025-10-22",{"date":947,"close":926},"2025-10-23",{"date":949,"close":950},"2025-10-24",752,{"date":952,"close":953},"2025-10-27",624,{"date":955,"close":840},"2025-10-28",{"date":957,"close":958},"2025-10-29",592,{"date":960,"close":961},"2025-10-30",586,{"date":963,"close":964},"2025-10-31",555,{"date":966,"close":967},"2025-11-03",534,{"date":969,"close":970},"2025-11-04",504,{"date":972,"close":973},"2025-11-05",473,{"date":975,"close":976},"2025-11-06",574,{"date":978,"close":979},"2025-11-07",488,{"date":981,"close":982},"2025-11-10",480,{"date":984,"close":985},"2025-11-11",501,{"date":987,"close":988},"2025-11-12",943,{"date":990,"close":991},"2025-11-13",678,{"date":993,"close":994},"2025-11-14",925,{"date":996,"close":997},"2025-11-17",919,{"date":999,"close":1000},"2025-11-18",1104,{"date":1002,"close":1003},"2025-11-19",1288,{"date":1005,"close":1006},"2025-11-20",688,{"date":1008,"close":1009},"2025-11-21",400,{"date":1011,"close":1012},"2025-11-24",303,{"date":1014,"close":1015},"2025-11-25",287,{"date":1017,"close":1018},"2025-11-26",330,{"date":1020,"close":1021},"2025-11-28",417,{"date":1023,"close":1024},"2025-12-01",375,{"date":1026,"close":1027},"2025-12-02",349,{"date":1029,"close":1030},"2025-12-03",406,{"date":1032,"close":1033},"2025-12-04",387,{"date":1035,"close":1036},"2025-12-05",386,{"date":1038,"close":1039},"2025-12-08",668,{"date":1041,"close":1042},"2025-12-09",461,{"date":1044,"close":1045},"2025-12-10",465,{"date":1047,"close":1048},"2025-12-11",428,{"date":1050,"close":1048},"2025-12-12",{"date":1052,"close":1053},"2025-12-15",356,{"date":1055,"close":1056},"2025-12-16",340,{"date":1058,"close":1059},"2025-12-17",307,{"date":1061,"close":1062},"2025-12-18",299,{"date":1064,"close":1065},"2025-12-19",319,{"date":1067,"close":1068},"2025-12-22",431,{"date":1070,"close":1030},"2025-12-23",{"date":1072,"close":1073},"2025-12-24",419,{"date":1075,"close":1076},"2025-12-26",451,{"date":1078,"close":1079},"2025-12-29",390,{"date":1081,"close":1082},"2025-12-30",366,{"date":1084,"close":1085},"2025-12-31",371,{"date":1087,"close":1088},"2026-01-02",351,{"date":1090,"close":1091},"2026-01-05",322,{"date":1093,"close":1094},"2026-01-06",323,{"date":1096,"close":1018},"2026-01-07",{"date":1098,"close":1018},"2026-01-08",{"date":1100,"close":1101},"2026-01-09",355,{"date":1103,"close":1027},"2026-01-12",{"date":1105,"close":1094},"2026-01-13",{"date":1107,"close":1108},"2026-01-14",328,{"date":1110,"close":1065},"2026-01-15",{"date":1112,"close":1113},"2026-01-16",312,{"date":1115,"close":1116},"2026-01-20",284,{"date":1118,"close":1119},"2026-01-21",293,{"date":1121,"close":1122},"2026-01-22",385,{"date":1124,"close":1125},"2026-01-23",380,{"date":1127,"close":1056},"2026-01-26",{"date":1129,"close":1130},"2026-01-27",336,{"date":1132,"close":1065},"2026-01-28",{"date":1134,"close":1135},"2026-01-29",311,{"date":1137,"close":1012},"2026-01-30",{"date":1139,"close":1140},"2026-02-02",295,{"date":1142,"close":1143},"2026-02-03",283,{"date":1145,"close":1146},"2026-02-04",279,{"date":1148,"close":1149},"2026-02-05",278,{"date":1151,"close":1012},"2026-02-06",{"date":1153,"close":1154},"2026-02-09",302,{"date":1156,"close":1119},"2026-02-10",{"date":1158,"close":1159},"2026-02-11",277,{"date":1161,"close":1162},"2026-02-12",264,{"date":1164,"close":1149},"2026-02-13",{"date":1166,"close":1167},"2026-02-17",274,{"date":1169,"close":1170},"2026-02-18",269,{"date":1172,"close":1173},"2026-02-19",267,{"date":1175,"close":1176},"2026-02-20",262,{"date":1178,"close":1179},"2026-02-23",250,{"date":1181,"close":1182},"2026-02-24",235,{"date":1184,"close":1185},"2026-02-25",225,{"date":1187,"close":1188},"2026-02-26",217,{"date":1190,"close":1191},"2026-02-27",214,{"date":1193,"close":1194},"2026-03-02",233,{"date":1196,"close":1197},"2026-03-03",243,{"date":1199,"close":1200},"2026-03-04",242,{"date":1202,"close":1203},"2026-03-05",229,{"date":1205,"close":1203},"2026-03-06",{"date":1207,"close":1208},"2026-03-09",198,{"date":1210,"close":1211},"2026-03-10",134,{"date":1213,"close":1214},"2026-03-11",131,{"date":1216,"close":1217},"2026-03-12",114,{"date":1219,"close":1220},"2026-03-13",63,{"date":91,"close":1222},54,{"date":1224,"close":1225},"2026-03-17",16,{"date":1227,"close":1228},"2026-03-18",17,{"date":1230,"close":1231},"2026-03-19",14,{"date":1233,"close":1234},"2026-03-20",13,{"date":1236,"close":1237},"2026-03-23",9,{"date":1239,"close":1237},"2026-03-24",{"date":1241,"close":1242},"2026-03-25",7,{"date":1244,"close":1245},"2026-03-26",6.599999904632568,{"date":1247,"close":1248},"2026-03-27",5.599999904632568,{"date":1250,"close":1251},"2026-03-30",6.400000095367432,{"date":1253,"close":1254},"2026-03-31",6.099999904632568,{"date":1256,"close":1257},"2026-04-01",5.099999904632568,{"date":1259,"close":1260},"2026-04-02",4.900000095367432,{"date":1262,"close":160},"2026-04-06",{"date":1264,"close":1251},"2026-04-07",{"date":1266,"close":1267},"2026-04-08",5.699999809265137,{"date":1269,"close":1270},"2026-04-09",6.300000190734863,{"date":1272,"close":160},"2026-04-10",{"date":1274,"close":1275},"2026-04-13",9.199999809265137,{"date":1277,"close":1278},"2026-04-14",8,{"date":1280,"close":1281},"2026-04-15",7.599999904632568,{"date":1283,"close":1248},"2026-04-16",{"date":1285,"close":1286},"2026-04-17",6.199999809265137,{"date":1288,"close":1251},"2026-04-20",{"date":1290,"close":1291},"2026-04-21",6.460000038146973,{"date":1293,"close":1294},"2026-04-22",5.929999828338623,{"date":1296,"close":1297},"2026-04-23",5.539999961853027,{"date":1299,"close":1300},"2026-04-24",5.380000114440918,{"date":1302,"close":1303},"2026-04-27",5.260000228881836,{"date":1305,"close":1267},"2026-04-28",{"date":1307,"close":1308},"2026-04-29",5.610000133514404,{"date":1310,"close":1311},"2026-04-30",5.179999828338623,{"date":153,"close":1313},5.519999980926514,{"date":1315,"close":1316},"2026-05-04",5.420000076293945,{"date":1318,"close":1319},"2026-05-05",5.320000171661377,{"date":1321,"close":1322},"2026-05-06",5.659999847412109,{"date":1324,"close":1325},"2026-05-07",6.519999980926514,{"date":1327,"close":1328},"2026-05-08",6,{"date":1330,"close":1331},"2026-05-11",6.179999828338623,{"date":1333,"close":1334},"2026-05-12",5.679999828338623,{"date":1336,"close":1337},"2026-05-13",5.739999771118164,{"date":1339,"close":1319},"2026-05-14",{"date":1341,"close":1342},"2026-05-15",5.489999771118164,{"date":1344,"close":1345},"2026-05-18",4.800000190734863,{"date":1347,"close":1348},"2026-05-19",4.920000076293945,{"date":1350,"close":1351},"2026-05-20",4.71999979019165,{"date":1353,"close":1354},"2026-05-21",4.75,{"date":1356,"close":1357},"2026-05-22",4.860000133514404,{"date":1359,"close":1260},"2026-05-26",{"date":1361,"close":1362},"2026-05-27",4.820000171661377,{"date":1364,"close":1365},"2026-05-28",4.869999885559082,{"date":1367,"close":1368},"2026-05-29",4.539999961853027,{"date":1370,"close":1371},"2026-06-01",3.490000009536743,{"date":1373,"close":1374},"2026-06-02",3.4800000190734863,{"date":1376,"close":1377},"2026-06-03",3.309999942779541,{"date":1379,"close":1380},"2026-06-04",3.2799999713897705,{"date":1382,"close":1383},"2026-06-05",3.2200000286102295,{"date":1385,"close":1386},"2026-06-08",3.5199999809265137,{"date":1388,"close":1389},"2026-06-09",4.420000076293945,{"date":1391,"close":1392},"2026-06-10",4.809999942779541,{"date":1394,"close":1351},"2026-06-11",{"date":1396,"close":1397},"2026-06-12",4.269999980926514,{"date":1399,"close":1400},"2026-06-15",3.9100000858306885,{"date":1402,"close":1403},"2026-06-16",3.690000057220459,{"date":1405,"close":1406},"2026-06-17",3.549999952316284,{"date":1408,"close":1409},"2026-06-18",3.9800000190734863,{"date":67,"close":1411},3.430000066757202,{"date":1413,"close":1414},"2026-06-23",3.509999990463257,{"date":1416,"close":1417},"2026-06-24",3.5,{"date":1419,"close":1420},"2026-06-25",3.25,{"date":1422,"close":1420},"2026-06-26",{"date":1424,"close":1425},"2026-06-29",3.2100000381469727,{"date":1427,"close":1420},"2026-06-30",{"date":1429,"close":1430},"2026-07-01",3.4000000953674316,{"date":1432,"close":1433},"2026-07-02",3.4700000286102295,{"date":1435,"close":1436},"2026-07-06",3.5399999618530273,{"date":1438,"close":1371},"2026-07-07",{"date":1440,"close":1374},"2026-07-08",{"date":1442,"close":1443},"2026-07-09",3.4200000762939453,{"date":1445,"close":1430},"2026-07-10",{"date":1447,"close":1448},"2026-07-13",3.2699999809265137,{"date":1450,"close":1451},"2026-07-14",2.819999933242798,{"date":1453,"close":1454},"2026-07-15",2.640000104904175,{"date":1456,"close":1457},"2026-07-16",2.6600000858306885,{"date":1459,"close":1457},"2026-07-17",{"date":1461,"close":1462},"2026-07-20",2.4200000762939453,{"date":1464,"close":1465},"2026-07-21",2.4800000190734863,{"date":1467,"close":1468},"2026-07-22",2.4700000286102295,{"date":1470,"close":1471},"2026-07-23",2.549999952316284,{"date":1473,"close":1474},"2026-07-27",2.809999942779541,{"date":1476,"close":1477},"2026-07-28",2.950000047683716,{"date":1479,"close":1480},"2026-07-29",2.8399999141693115,{"date":1482,"close":1483},"2026-07-30",3.4100000858306885,{"date":1485,"close":1417},"2026-07-31",{"date":1487,"close":1488},"2026-08-03",4,{"date":1490,"close":1491},"2026-08-04",4.400000095367432,{"date":1493,"close":1494},"2026-08-05",4.489999771118164,{"date":1496,"close":1497},"2026-08-06",4.340000152587891,{"date":1499,"close":1500},"2026-08-07",4.409999847412109,{"date":1502,"close":1503},"2026-08-10",4.510000228881836,{"date":45,"close":1505},4.650000095367432,{"date":1507,"close":1505},"2026-08-12",{"date":152,"close":1509},5.090000152587891,{"count":73,"fetchedAt":1511,"source":147},"2026-08-14T00:03:36.674Z",1786665816589]