[{"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-COMP":25,"$fr6_kxS0gVb1QqXbDphJRGrZMjbVCaI4iIlJW1SX87kc":26,"ticker-mcap-COMP":193,"ticker-profile-COMP":202,"ticker-earnings-COMP":216,"ticker-congress-COMP":220,"i-lucide:info":1510},{"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":189},{"identity":28,"transactions":33,"sectorSlug":169,"relatedTickers":170},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1563190","Compass, Inc.","Real Estate","COMP",[34,53,66,75,82,87,94,99,109,112,121,128,135,140,144,149,154,157,162],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-07-02T00:00:00.000Z","0001563190-26-000130-0","4","Reffkin Robert L.","Chairman and CEO","I",12.5056,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1847178\u002F000156319026000130\u002F0001563190-26-000130-index.htm",23456,7781204,293331.3536,"S","2026-07-01","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},27,"2026-06-05T00:00:00.000Z",{"cik":29,"filedAt":54,"filingId":55,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":57,"ownershipType":58,"pricePerShare":4,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":61,"totalValue":4,"transactionCode":62,"transactionDate":63,"intentLabel":64,"signalQuality":65},"2026-06-17T00:00:00.000Z","0001563190-26-000127-0","Glass Ethan Charles","Chief Legal Officer","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2104363\u002F000156319026000127\u002F0001563190-26-000127-index.htm",101733,202369,"M","2026-06-15","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":54,"filingId":67,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":57,"ownershipType":58,"pricePerShare":68,"rawFilingUrl":59,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":72,"transactionDate":63,"intentLabel":73,"signalQuality":74},"0001563190-26-000127-1",8.59,50970,151399,437832.3,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":54,"filingId":76,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":78,"ownershipType":58,"pricePerShare":4,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":62,"transactionDate":63,"intentLabel":64,"signalQuality":65},"0001563190-26-000126-0","Wahlers Scott R.","CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1847171\u002F000156319026000126\u002F0001563190-26-000126-index.htm",47466,342645,{"cik":29,"filedAt":54,"filingId":83,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":78,"ownershipType":58,"pricePerShare":68,"rawFilingUrl":79,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":72,"transactionDate":63,"intentLabel":73,"signalQuality":74},"0001563190-26-000126-1",24233,318412,208161.47,{"cik":29,"filedAt":54,"filingId":88,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":58,"pricePerShare":4,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":62,"transactionDate":63,"intentLabel":64,"signalQuality":65},"0001563190-26-000128-0","Gustavson Timothy B.","Chief Accounting Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1636700\u002F000156319026000128\u002F0001563190-26-000128-index.htm",2299,29633,{"cik":29,"filedAt":54,"filingId":95,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":58,"pricePerShare":68,"rawFilingUrl":91,"shares":96,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":72,"transactionDate":63,"intentLabel":73,"signalQuality":74},"0001563190-26-000128-1",1176,28457,10101.84,{"cik":29,"filedAt":100,"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":102,"ownerTitle":103,"ownershipType":58,"pricePerShare":4,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":4,"totalValue":4,"transactionCode":106,"transactionDate":107,"intentLabel":108,"signalQuality":74},"2026-06-12T00:00:00.000Z","0001563190-26-000122-0","McCarter Josh N.","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1923810\u002F000156319026000122\u002F0001563190-26-000122-index.htm",35288,"G","2026-06-11","Gift",{"cik":29,"filedAt":100,"filingId":110,"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":102,"ownerTitle":103,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":111,"totalValue":4,"transactionCode":106,"transactionDate":107,"intentLabel":108,"signalQuality":74},"0001563190-26-000122-1",217447,{"cik":29,"filedAt":52,"filingId":113,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":115,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":46,"transactionDate":119,"intentLabel":48,"signalQuality":49,"insiderHistory":120},"0001563190-26-000120-0",7.6759,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1847178\u002F000156319026000120\u002F0001563190-26-000120-index.htm",22856,7805260,175440.3704,"2026-06-03",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":122,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":115,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":46,"transactionDate":119,"intentLabel":48,"signalQuality":49,"insiderHistory":127},"0001563190-26-000120-1",8.2833,600,7804660,4969.9800000000005,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":129,"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":131,"ownerTitle":103,"ownershipType":58,"pricePerShare":4,"rawFilingUrl":132,"shares":105,"sharesOwnedAfter":133,"totalValue":4,"transactionCode":62,"transactionDate":134,"intentLabel":64,"signalQuality":65},"2026-05-15T00:00:00.000Z","0001563190-26-000113-0","Williams Dawanna","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1866877\u002F000156319026000113\u002F0001563190-26-000113-index.htm",203017,"2026-05-14",{"cik":29,"filedAt":129,"filingId":136,"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":137,"ownerTitle":103,"ownershipType":58,"pricePerShare":4,"rawFilingUrl":138,"shares":105,"sharesOwnedAfter":139,"totalValue":4,"transactionCode":62,"transactionDate":134,"intentLabel":64,"signalQuality":65},"0001563190-26-000115-0","Sordello Steven J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1372397\u002F000156319026000115\u002F0001563190-26-000115-index.htm",247357,{"cik":29,"filedAt":129,"filingId":141,"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":142,"ownerTitle":103,"ownershipType":58,"pricePerShare":4,"rawFilingUrl":143,"shares":105,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":62,"transactionDate":134,"intentLabel":64,"signalQuality":65},"0001563190-26-000117-0","Leinwand Allan","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1588693\u002F000156319026000117\u002F0001563190-26-000117-index.htm",{"cik":29,"filedAt":129,"filingId":145,"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":146,"ownerTitle":103,"ownershipType":58,"pricePerShare":4,"rawFilingUrl":147,"shares":105,"sharesOwnedAfter":148,"totalValue":4,"transactionCode":62,"transactionDate":134,"intentLabel":64,"signalQuality":65},"0001563190-26-000116-0","PHILLIPS JR CHARLES E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1236185\u002F000156319026000116\u002F0001563190-26-000116-index.htm",236642,{"cik":29,"filedAt":129,"filingId":150,"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":151,"ownerTitle":103,"ownershipType":58,"pricePerShare":4,"rawFilingUrl":152,"shares":105,"sharesOwnedAfter":153,"totalValue":4,"transactionCode":62,"transactionDate":134,"intentLabel":64,"signalQuality":65},"0001563190-26-000118-0","Martell Frank","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1387655\u002F000156319026000118\u002F0001563190-26-000118-index.htm",218233,{"cik":29,"filedAt":129,"filingId":155,"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":102,"ownerTitle":103,"ownershipType":58,"pricePerShare":4,"rawFilingUrl":156,"shares":105,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":62,"transactionDate":134,"intentLabel":64,"signalQuality":65},"0001563190-26-000112-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1923810\u002F000156319026000112\u002F0001563190-26-000112-index.htm",{"cik":29,"filedAt":129,"filingId":158,"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":159,"ownerTitle":103,"ownershipType":58,"pricePerShare":4,"rawFilingUrl":160,"shares":105,"sharesOwnedAfter":161,"totalValue":4,"transactionCode":62,"transactionDate":134,"intentLabel":64,"signalQuality":65},"0001563190-26-000114-0","Thomas-Graham Pamela","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1327431\u002F000156319026000114\u002F0001563190-26-000114-index.htm",186588,{"cik":29,"filedAt":163,"filingId":164,"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":137,"ownerTitle":103,"ownershipType":58,"pricePerShare":4,"rawFilingUrl":165,"shares":166,"sharesOwnedAfter":167,"totalValue":4,"transactionCode":62,"transactionDate":168,"intentLabel":64,"signalQuality":65},"2026-05-05T00:00:00.000Z","0001563190-26-000096-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1372397\u002F000156319026000096\u002F0001563190-26-000096-index.htm",2773,212069,"2026-05-01","real-estate",[171,174,177,180,183,186],{"ticker":172,"issuerName":173},"EQIX","EQUINIX INC",{"ticker":175,"issuerName":176},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":178,"issuerName":179},"BFS","SAUL CENTERS, INC.",{"ticker":181,"issuerName":182},"MMI","Marcus & Millichap, Inc.",{"ticker":184,"issuerName":185},"VTR","Ventas, Inc.",{"ticker":187,"issuerName":188},"SPG","SIMON PROPERTY GROUP INC.",{"count":190,"fetchedAt":191,"source":192},19,"2026-07-28T05:09:22.703Z","sqlite",{"data":194,"meta":200},{"value":195,"quality":196,"closeDate":197,"ageDays":198,"sharesAsOf":199},8816406073.508133,"fresh","2026-07-27",1,"2026-05-04",{"count":198,"fetchedAt":201,"source":192},"2026-07-28T05:09:22.705Z",{"data":203,"meta":215},{"ticker":32,"ceo":204,"industry":205,"fullTimeEmployees":206,"ipoDate":207,"country":208,"state":209,"city":210,"website":211,"exchangeShort":25,"marketCap":25,"beta":212,"range52w":213,"fetchedAt":214},"Robert L. Reffkin","Software - Application",3200,"2021-04-01","US","NY","New York City","https:\u002F\u002Fwww.compass.com",2.35,"6.37-13.955","2026-07-16T00:00:39.894Z",{"count":198,"fetchedAt":201,"source":192},{"data":217,"meta":219},{"ticker":32,"points":218},[],{"count":198,"fetchedAt":201,"source":192},{"data":221,"meta":1508},{"congressTrades":222,"insiderTrades":223,"priceHistory":243,"ticker":32},[],[224,225,226,227,228,229,230,231,232,233,234,235,236,237,238,239,240,241,242],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":54,"filingId":55,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":57,"ownershipType":58,"pricePerShare":4,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":61,"totalValue":4,"transactionCode":62,"transactionDate":63},{"cik":29,"filedAt":54,"filingId":67,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":57,"ownershipType":58,"pricePerShare":68,"rawFilingUrl":59,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":72,"transactionDate":63},{"cik":29,"filedAt":54,"filingId":76,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":78,"ownershipType":58,"pricePerShare":4,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":62,"transactionDate":63},{"cik":29,"filedAt":54,"filingId":83,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":78,"ownershipType":58,"pricePerShare":68,"rawFilingUrl":79,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":72,"transactionDate":63},{"cik":29,"filedAt":54,"filingId":88,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":58,"pricePerShare":4,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":62,"transactionDate":63},{"cik":29,"filedAt":54,"filingId":95,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":58,"pricePerShare":68,"rawFilingUrl":91,"shares":96,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":72,"transactionDate":63},{"cik":29,"filedAt":100,"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":102,"ownerTitle":103,"ownershipType":58,"pricePerShare":4,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":4,"totalValue":4,"transactionCode":106,"transactionDate":107},{"cik":29,"filedAt":100,"filingId":110,"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":102,"ownerTitle":103,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":111,"totalValue":4,"transactionCode":106,"transactionDate":107},{"cik":29,"filedAt":52,"filingId":113,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":114,"rawFilingUrl":115,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":46,"transactionDate":119},{"cik":29,"filedAt":52,"filingId":122,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":115,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":46,"transactionDate":119},{"cik":29,"filedAt":129,"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":131,"ownerTitle":103,"ownershipType":58,"pricePerShare":4,"rawFilingUrl":132,"shares":105,"sharesOwnedAfter":133,"totalValue":4,"transactionCode":62,"transactionDate":134},{"cik":29,"filedAt":129,"filingId":136,"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":137,"ownerTitle":103,"ownershipType":58,"pricePerShare":4,"rawFilingUrl":138,"shares":105,"sharesOwnedAfter":139,"totalValue":4,"transactionCode":62,"transactionDate":134},{"cik":29,"filedAt":129,"filingId":141,"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":142,"ownerTitle":103,"ownershipType":58,"pricePerShare":4,"rawFilingUrl":143,"shares":105,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":62,"transactionDate":134},{"cik":29,"filedAt":129,"filingId":145,"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":146,"ownerTitle":103,"ownershipType":58,"pricePerShare":4,"rawFilingUrl":147,"shares":105,"sharesOwnedAfter":148,"totalValue":4,"transactionCode":62,"transactionDate":134},{"cik":29,"filedAt":129,"filingId":150,"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":151,"ownerTitle":103,"ownershipType":58,"pricePerShare":4,"rawFilingUrl":152,"shares":105,"sharesOwnedAfter":153,"totalValue":4,"transactionCode":62,"transactionDate":134},{"cik":29,"filedAt":129,"filingId":155,"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":102,"ownerTitle":103,"ownershipType":58,"pricePerShare":4,"rawFilingUrl":156,"shares":105,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":62,"transactionDate":134},{"cik":29,"filedAt":129,"filingId":158,"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":159,"ownerTitle":103,"ownershipType":58,"pricePerShare":4,"rawFilingUrl":160,"shares":105,"sharesOwnedAfter":161,"totalValue":4,"transactionCode":62,"transactionDate":134},{"cik":29,"filedAt":163,"filingId":164,"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":137,"ownerTitle":103,"ownershipType":58,"pricePerShare":4,"rawFilingUrl":165,"shares":166,"sharesOwnedAfter":167,"totalValue":4,"transactionCode":62,"transactionDate":168},[244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,438,441,444,447,450,453,456,459,462,465,468,470,473,476,479,482,485,488,491,493,496,499,502,505,507,510,513,516,519,522,524,527,530,533,536,539,541,543,545,547,550,552,555,557,560,562,565,568,570,573,575,578,581,584,586,589,592,595,598,600,603,606,609,611,614,616,618,621,623,626,629,632,634,637,640,642,645,648,651,654,657,659,662,665,668,670,673,676,678,680,683,686,689,692,695,697,700,702,705,708,711,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,817,819,821,824,826,829,832,835,838,841,843,846,849,852,855,858,860,863,866,868,871,874,876,879,882,885,887,890,893,896,899,902,905,908,911,914,917,920,923,925,928,931,933,936,939,942,945,948,951,953,955,957,959,962,965,968,971,974,977,980,983,986,989,992,995,997,1000,1002,1005,1008,1010,1013,1015,1017,1019,1021,1024,1027,1030,1033,1036,1039,1042,1044,1046,1048,1051,1054,1057,1059,1061,1064,1067,1070,1073,1076,1078,1081,1084,1086,1089,1092,1094,1097,1100,1103,1106,1109,1112,1115,1117,1120,1123,1126,1129,1132,1135,1138,1141,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1219,1222,1224,1227,1230,1233,1235,1238,1240,1242,1245,1248,1251,1254,1257,1259,1261,1264,1267,1270,1273,1276,1278,1280,1282,1285,1288,1291,1293,1296,1298,1301,1304,1307,1309,1312,1315,1318,1320,1322,1324,1327,1330,1332,1335,1338,1341,1343,1345,1348,1351,1353,1355,1358,1360,1362,1363,1364,1367,1370,1373,1376,1378,1380,1383,1385,1388,1390,1393,1396,1398,1401,1403,1406,1408,1411,1414,1416,1417,1419,1421,1423,1426,1428,1429,1432,1434,1437,1439,1442,1445,1448,1451,1454,1457,1460,1463,1465,1468,1471,1474,1477,1480,1483,1486,1488,1491,1493,1495,1498,1500,1503,1506],{"date":245,"close":246},"2021-07-30",13.65999984741211,{"date":248,"close":249},"2021-08-06",14.5,{"date":251,"close":252},"2021-08-13",17.209999084472656,{"date":254,"close":255},"2021-08-20",15.760000228881836,{"date":257,"close":258},"2021-08-27",15.930000305175781,{"date":260,"close":261},"2021-09-03",16.15999984741211,{"date":263,"close":264},"2021-09-10",14.3100004196167,{"date":266,"close":267},"2021-09-17",13.880000114440918,{"date":269,"close":270},"2021-09-24",13.5,{"date":272,"close":273},"2021-10-01",12.789999961853027,{"date":275,"close":276},"2021-10-08",11.350000381469727,{"date":278,"close":279},"2021-10-15",11.680000305175781,{"date":281,"close":282},"2021-10-22",12.890000343322754,{"date":284,"close":285},"2021-10-29",13.100000381469727,{"date":287,"close":288},"2021-11-05",12.390000343322754,{"date":290,"close":291},"2021-11-12",11.420000076293945,{"date":293,"close":294},"2021-11-19",10.430000305175781,{"date":296,"close":297},"2021-11-26",9.5,{"date":299,"close":300},"2021-12-03",9.229999542236328,{"date":302,"close":303},"2021-12-10",10.329999923706055,{"date":305,"close":306},"2021-12-17",9.65999984741211,{"date":308,"close":309},"2021-12-23",9.220000267028809,{"date":311,"close":312},"2021-12-31",9.09000015258789,{"date":314,"close":315},"2022-01-07",8.539999961853027,{"date":317,"close":318},"2022-01-14",8.3100004196167,{"date":320,"close":321},"2022-01-21",8.0600004196167,{"date":323,"close":324},"2022-01-28",7.849999904632568,{"date":326,"close":327},"2022-02-04",8.270000457763672,{"date":329,"close":330},"2022-02-11",8.390000343322754,{"date":332,"close":333},"2022-02-18",8.300000190734863,{"date":335,"close":336},"2022-02-25",7.650000095367432,{"date":338,"close":339},"2022-03-04",6.980000019073486,{"date":341,"close":342},"2022-03-11",6.510000228881836,{"date":344,"close":345},"2022-03-18",6.75,{"date":347,"close":348},"2022-03-25",7.610000133514404,{"date":350,"close":351},"2022-04-01",7.389999866485596,{"date":353,"close":354},"2022-04-08",6.559999942779541,{"date":356,"close":357},"2022-04-14",6,{"date":359,"close":360},"2022-04-22",5.840000152587891,{"date":362,"close":363},"2022-04-29",5.429999828338623,{"date":365,"close":366},"2022-05-06",5.28000020980835,{"date":368,"close":369},"2022-05-13",5.449999809265137,{"date":371,"close":372},"2022-05-20",5.489999771118164,{"date":374,"close":375},"2022-05-27",6.010000228881836,{"date":377,"close":378},"2022-06-03",6.269999980926514,{"date":380,"close":381},"2022-06-10",5.340000152587891,{"date":383,"close":384},"2022-06-17",3.799999952316284,{"date":386,"close":387},"2022-06-24",4.059999942779541,{"date":389,"close":390},"2022-07-01",4.010000228881836,{"date":392,"close":393},"2022-07-08",4.550000190734863,{"date":395,"close":396},"2022-07-15",4.070000171661377,{"date":398,"close":399},"2022-07-22",3.6700000762939453,{"date":401,"close":402},"2022-07-29",3.819999933242798,{"date":404,"close":405},"2022-08-05",4.099999904632568,{"date":407,"close":408},"2022-08-12",4.699999809265137,{"date":410,"close":411},"2022-08-19",3.619999885559082,{"date":413,"close":414},"2022-08-26",3.25,{"date":416,"close":417},"2022-09-02",2.75,{"date":419,"close":420},"2022-09-09",3.200000047683716,{"date":422,"close":423},"2022-09-16",2.890000104904175,{"date":425,"close":426},"2022-09-23",2.3499999046325684,{"date":428,"close":429},"2022-09-30",2.319999933242798,{"date":431,"close":432},"2022-10-07",2.869999885559082,{"date":434,"close":435},"2022-10-14",2.4600000381469727,{"date":437,"close":435},"2022-10-21",{"date":439,"close":440},"2022-10-28",2.509999990463257,{"date":442,"close":443},"2022-11-04",2.240000009536743,{"date":445,"close":446},"2022-11-11",3.5,{"date":448,"close":449},"2022-11-18",2.799999952316284,{"date":451,"close":452},"2022-11-25",2.859999895095825,{"date":454,"close":455},"2022-12-02",3.2699999809265137,{"date":457,"close":458},"2022-12-09",2.569999933242798,{"date":460,"close":461},"2022-12-16",2.6700000762939453,{"date":463,"close":464},"2022-12-23",2.25,{"date":466,"close":467},"2022-12-30",2.3299999237060547,{"date":469,"close":440},"2023-01-06",{"date":471,"close":472},"2023-01-13",3.5999999046325684,{"date":474,"close":475},"2023-01-20",3.4100000858306885,{"date":477,"close":478},"2023-01-27",3.990000009536743,{"date":480,"close":481},"2023-02-03",4.480000019073486,{"date":483,"close":484},"2023-02-10",3.700000047683716,{"date":486,"close":487},"2023-02-17",3.880000114440918,{"date":489,"close":490},"2023-02-24",3.5899999141693115,{"date":492,"close":475},"2023-03-03",{"date":494,"close":495},"2023-03-10",2.8499999046325684,{"date":497,"close":498},"2023-03-17",2.9600000381469727,{"date":500,"close":501},"2023-03-24",3,{"date":503,"close":504},"2023-03-31",3.2300000190734863,{"date":506,"close":420},"2023-04-06",{"date":508,"close":509},"2023-04-14",3.130000114440918,{"date":511,"close":512},"2023-04-21",3.0799999237060547,{"date":514,"close":515},"2023-04-28",2.3399999141693115,{"date":517,"close":518},"2023-05-05",2.490000009536743,{"date":520,"close":521},"2023-05-12",3.6600000858306885,{"date":523,"close":396},"2023-05-19",{"date":525,"close":526},"2023-05-26",3.430000066757202,{"date":528,"close":529},"2023-06-02",3.9000000953674316,{"date":531,"close":532},"2023-06-09",3.5199999809265137,{"date":534,"close":535},"2023-06-16",3.3499999046325684,{"date":537,"close":538},"2023-06-23",3.069999933242798,{"date":540,"close":446},"2023-06-30",{"date":542,"close":455},"2023-07-07",{"date":544,"close":529},"2023-07-14",{"date":546,"close":490},"2023-07-21",{"date":548,"close":549},"2023-07-28",4.230000019073486,{"date":551,"close":387},"2023-08-04",{"date":553,"close":554},"2023-08-11",3.7200000286102295,{"date":556,"close":512},"2023-08-18",{"date":558,"close":559},"2023-08-25",3.309999942779541,{"date":561,"close":532},"2023-09-01",{"date":563,"close":564},"2023-09-08",3.3399999141693115,{"date":566,"close":567},"2023-09-15",3.2200000286102295,{"date":569,"close":538},"2023-09-22",{"date":571,"close":572},"2023-09-29",2.9000000953674316,{"date":574,"close":435},"2023-10-06",{"date":576,"close":577},"2023-10-13",2.190000057220459,{"date":579,"close":580},"2023-10-20",2.059999942779541,{"date":582,"close":583},"2023-10-27",2.0399999618530273,{"date":585,"close":577},"2023-11-03",{"date":587,"close":588},"2023-11-10",1.9600000381469727,{"date":590,"close":591},"2023-11-17",2.369999885559082,{"date":593,"close":594},"2023-11-24",2.109999895095825,{"date":596,"close":597},"2023-12-01",2.430000066757202,{"date":599,"close":449},"2023-12-08",{"date":601,"close":602},"2023-12-15",2.880000114440918,{"date":604,"close":605},"2023-12-22",3.490000009536743,{"date":607,"close":608},"2023-12-29",3.759999990463257,{"date":610,"close":475},"2024-01-05",{"date":612,"close":613},"2024-01-12",3.4000000953674316,{"date":615,"close":414},"2024-01-19",{"date":617,"close":472},"2024-01-26",{"date":619,"close":620},"2024-02-02",3.6500000953674316,{"date":622,"close":402},"2024-02-09",{"date":624,"close":625},"2024-02-16",3.740000009536743,{"date":627,"close":628},"2024-02-23",3.3299999237060547,{"date":630,"close":631},"2024-03-01",3.8499999046325684,{"date":633,"close":625},"2024-03-08",{"date":635,"close":636},"2024-03-15",2.930000066757202,{"date":638,"close":639},"2024-03-22",3.359999895095825,{"date":641,"close":472},"2024-03-28",{"date":643,"close":644},"2024-04-05",3.809999942779541,{"date":646,"close":647},"2024-04-12",3.609999895095825,{"date":649,"close":650},"2024-04-19",3.240000009536743,{"date":652,"close":653},"2024-04-26",3.299999952316284,{"date":655,"close":656},"2024-05-03",3.369999885559082,{"date":658,"close":529},"2024-05-10",{"date":660,"close":661},"2024-05-17",4.300000190734863,{"date":663,"close":664},"2024-05-24",4.079999923706055,{"date":666,"close":667},"2024-05-31",3.75,{"date":669,"close":472},"2024-06-07",{"date":671,"close":672},"2024-06-14",3.640000104904175,{"date":674,"close":675},"2024-06-21",3.549999952316284,{"date":677,"close":472},"2024-06-28",{"date":679,"close":472},"2024-07-05",{"date":681,"close":682},"2024-07-12",4.110000133514404,{"date":684,"close":685},"2024-07-19",4.460000038146973,{"date":687,"close":688},"2024-07-26",4.440000057220459,{"date":690,"close":691},"2024-08-02",4.28000020980835,{"date":693,"close":694},"2024-08-09",4.260000228881836,{"date":696,"close":408},"2024-08-16",{"date":698,"close":699},"2024-08-23",5.130000114440918,{"date":701,"close":699},"2024-08-30",{"date":703,"close":704},"2024-09-06",5.159999847412109,{"date":706,"close":707},"2024-09-13",6.380000114440918,{"date":709,"close":710},"2024-09-20",6.190000057220459,{"date":712,"close":378},"2024-09-27",{"date":714,"close":715},"2024-10-04",6.070000171661377,{"date":717,"close":718},"2024-10-11",5.909999847412109,{"date":720,"close":721},"2024-10-18",5.789999961853027,{"date":723,"close":724},"2024-10-25",5.639999866485596,{"date":726,"close":727},"2024-11-01",6.409999847412109,{"date":729,"close":730},"2024-11-08",6.699999809265137,{"date":732,"close":733},"2024-11-15",6.320000171661377,{"date":735,"close":736},"2024-11-22",6.829999923706055,{"date":738,"close":739},"2024-11-29",7.090000152587891,{"date":741,"close":742},"2024-12-06",7.059999942779541,{"date":744,"close":745},"2024-12-13",6.769999980926514,{"date":747,"close":748},"2024-12-20",6.230000019073486,{"date":750,"close":751},"2024-12-27",5.849999904632568,{"date":753,"close":754},"2025-01-03",5.880000114440918,{"date":756,"close":757},"2025-01-10",5.349999904632568,{"date":759,"close":760},"2025-01-17",6.760000228881836,{"date":762,"close":763},"2025-01-24",6.989999771118164,{"date":765,"close":766},"2025-01-31",7.25,{"date":768,"close":769},"2025-02-07",7.460000038146973,{"date":771,"close":772},"2025-02-14",7.929999828338623,{"date":774,"close":775},"2025-02-21",8.979999542236328,{"date":777,"close":778},"2025-02-28",8.989999771118164,{"date":780,"close":781},"2025-03-07",8.479999542236328,{"date":783,"close":784},"2025-03-14",8.760000228881836,{"date":786,"close":787},"2025-03-21",9.390000343322754,{"date":789,"close":790},"2025-03-28",9.130000114440918,{"date":792,"close":793},"2025-04-04",8.279999732971191,{"date":795,"close":796},"2025-04-11",7.510000228881836,{"date":798,"close":799},"2025-04-17",7.289999961853027,{"date":801,"close":802},"2025-04-25",7.369999885559082,{"date":804,"close":805},"2025-05-02",7.949999809265137,{"date":807,"close":808},"2025-05-09",6.25,{"date":810,"close":811},"2025-05-16",6.289999961853027,{"date":813,"close":814},"2025-05-23",5.96999979019165,{"date":816,"close":718},"2025-05-30",{"date":818,"close":811},"2025-06-06",{"date":820,"close":748},"2025-06-13",{"date":822,"close":823},"2025-06-20",6.119999885559082,{"date":825,"close":727},"2025-06-27",{"date":827,"close":828},"2025-07-03",6.420000076293945,{"date":830,"close":831},"2025-07-11",6.53000020980835,{"date":833,"close":834},"2025-07-18",6.679999828338623,{"date":836,"close":837},"2025-07-25",7.21999979019165,{"date":839,"close":840},"2025-07-28",7.349999904632568,{"date":842,"close":802},"2025-07-29",{"date":844,"close":845},"2025-07-30",7.230000019073486,{"date":847,"close":848},"2025-07-31",7.940000057220459,{"date":850,"close":851},"2025-08-01",7.820000171661377,{"date":853,"close":854},"2025-08-04",8.239999771118164,{"date":856,"close":857},"2025-08-05",8.25,{"date":859,"close":854},"2025-08-06",{"date":861,"close":862},"2025-08-07",8.210000038146973,{"date":864,"close":865},"2025-08-08",8.149999618530273,{"date":867,"close":793},"2025-08-11",{"date":869,"close":870},"2025-08-12",8.470000267028809,{"date":872,"close":873},"2025-08-13",8.84000015258789,{"date":875,"close":784},"2025-08-14",{"date":877,"close":878},"2025-08-15",8.779999732971191,{"date":880,"close":881},"2025-08-18",8.75,{"date":883,"close":884},"2025-08-19",8.369999885559082,{"date":886,"close":793},"2025-08-20",{"date":888,"close":889},"2025-08-21",8.489999771118164,{"date":891,"close":892},"2025-08-22",9.289999961853027,{"date":894,"close":895},"2025-08-25",9.529999732971191,{"date":897,"close":898},"2025-08-26",9.359999656677246,{"date":900,"close":901},"2025-08-27",9.279999732971191,{"date":903,"close":904},"2025-08-28",9.020000457763672,{"date":906,"close":907},"2025-08-29",9.079999923706055,{"date":909,"close":910},"2025-09-02",8.930000305175781,{"date":912,"close":913},"2025-09-03",9.050000190734863,{"date":915,"close":916},"2025-09-04",9.350000381469727,{"date":918,"close":919},"2025-09-05",9.649999618530273,{"date":921,"close":922},"2025-09-08",9.550000190734863,{"date":924,"close":901},"2025-09-09",{"date":926,"close":927},"2025-09-10",9.1899995803833,{"date":929,"close":930},"2025-09-11",9.430000305175781,{"date":932,"close":916},"2025-09-12",{"date":934,"close":935},"2025-09-15",9.300000190734863,{"date":937,"close":938},"2025-09-16",9.260000228881836,{"date":940,"close":941},"2025-09-17",9.460000038146973,{"date":943,"close":944},"2025-09-18",9.6899995803833,{"date":946,"close":947},"2025-09-19",9.399999618530273,{"date":949,"close":950},"2025-09-22",7.920000076293945,{"date":952,"close":848},"2025-09-23",{"date":954,"close":772},"2025-09-24",{"date":956,"close":805},"2025-09-25",{"date":958,"close":805},"2025-09-26",{"date":960,"close":961},"2025-09-29",8.220000267028809,{"date":963,"close":964},"2025-09-30",8.029999732971191,{"date":966,"close":967},"2025-10-01",7.630000114440918,{"date":969,"close":970},"2025-10-02",7.550000190734863,{"date":972,"close":973},"2025-10-03",7.829999923706055,{"date":975,"close":976},"2025-10-06",7.639999866485596,{"date":978,"close":979},"2025-10-07",7.409999847412109,{"date":981,"close":982},"2025-10-08",7.360000133514404,{"date":984,"close":985},"2025-10-09",7.269999980926514,{"date":987,"close":988},"2025-10-10",7.039999961853027,{"date":990,"close":991},"2025-10-13",6.920000076293945,{"date":993,"close":994},"2025-10-14",7.190000057220459,{"date":996,"close":799},"2025-10-15",{"date":998,"close":999},"2025-10-16",7.309999942779541,{"date":1001,"close":799},"2025-10-17",{"date":1003,"close":1004},"2025-10-20",7.489999771118164,{"date":1006,"close":1007},"2025-10-21",7.570000171661377,{"date":1009,"close":348},"2025-10-22",{"date":1011,"close":1012},"2025-10-23",7.670000076293945,{"date":1014,"close":964},"2025-10-24",{"date":1016,"close":321},"2025-10-27",{"date":1018,"close":772},"2025-10-28",{"date":1020,"close":348},"2025-10-29",{"date":1022,"close":1023},"2025-10-30",7.440000057220459,{"date":1025,"close":1026},"2025-10-31",7.710000038146973,{"date":1028,"close":1029},"2025-11-03",7.78000020980835,{"date":1031,"close":1032},"2025-11-04",8.359999656677246,{"date":1034,"close":1035},"2025-11-05",8.789999961853027,{"date":1037,"close":1038},"2025-11-06",8.529999732971191,{"date":1040,"close":1041},"2025-11-07",8.550000190734863,{"date":1043,"close":1035},"2025-11-10",{"date":1045,"close":930},"2025-11-11",{"date":1047,"close":297},"2025-11-12",{"date":1049,"close":1050},"2025-11-13",9.489999771118164,{"date":1052,"close":1053},"2025-11-14",9.40999984741211,{"date":1055,"close":1056},"2025-11-17",9.380000114440918,{"date":1058,"close":916},"2025-11-18",{"date":1060,"close":898},"2025-11-19",{"date":1062,"close":1063},"2025-11-20",9.180000305175781,{"date":1065,"close":1066},"2025-11-21",9.970000267028809,{"date":1068,"close":1069},"2025-11-24",10.600000381469727,{"date":1071,"close":1072},"2025-11-25",10.5,{"date":1074,"close":1075},"2025-11-26",10.420000076293945,{"date":1077,"close":1075},"2025-11-28",{"date":1079,"close":1080},"2025-12-01",10.630000114440918,{"date":1082,"close":1083},"2025-12-02",10.5600004196167,{"date":1085,"close":1072},"2025-12-03",{"date":1087,"close":1088},"2025-12-04",10.399999618530273,{"date":1090,"close":1091},"2025-12-05",10.319999694824219,{"date":1093,"close":1075},"2025-12-08",{"date":1095,"close":1096},"2025-12-09",10.84000015258789,{"date":1098,"close":1099},"2025-12-10",10.550000190734863,{"date":1101,"close":1102},"2025-12-11",10.760000228881836,{"date":1104,"close":1105},"2025-12-12",10.739999771118164,{"date":1107,"close":1108},"2025-12-15",10.34000015258789,{"date":1110,"close":1111},"2025-12-16",10.880000114440918,{"date":1113,"close":1114},"2025-12-17",10.529999732971191,{"date":1116,"close":1105},"2025-12-18",{"date":1118,"close":1119},"2025-12-19",10.579999923706055,{"date":1121,"close":1122},"2025-12-22",10.720000267028809,{"date":1124,"close":1125},"2025-12-23",10.619999885559082,{"date":1127,"close":1128},"2025-12-24",10.680000305175781,{"date":1130,"close":1131},"2025-12-26",10.59000015258789,{"date":1133,"close":1134},"2025-12-29",10.699999809265137,{"date":1136,"close":1137},"2025-12-30",10.609999656677246,{"date":1139,"close":1140},"2025-12-31",10.569999694824219,{"date":1142,"close":1072},"2026-01-02",{"date":1144,"close":1145},"2026-01-05",10.850000381469727,{"date":1147,"close":1148},"2026-01-06",10.829999923706055,{"date":1150,"close":1151},"2026-01-07",11.84000015258789,{"date":1153,"close":1154},"2026-01-08",12.260000228881836,{"date":1156,"close":1157},"2026-01-09",12.84000015258789,{"date":1159,"close":1160},"2026-01-12",12.210000038146973,{"date":1162,"close":1163},"2026-01-13",12.170000076293945,{"date":1165,"close":1166},"2026-01-14",12.300000190734863,{"date":1168,"close":1169},"2026-01-15",12.59000015258789,{"date":1171,"close":1172},"2026-01-16",12.859999656677246,{"date":1174,"close":1175},"2026-01-20",12.760000228881836,{"date":1177,"close":1178},"2026-01-21",13.329999923706055,{"date":1180,"close":1181},"2026-01-22",13.279999732971191,{"date":1183,"close":1178},"2026-01-23",{"date":1185,"close":1186},"2026-01-26",13.579999923706055,{"date":1188,"close":1189},"2026-01-27",13.130000114440918,{"date":1191,"close":1192},"2026-01-28",13.050000190734863,{"date":1194,"close":1195},"2026-01-29",13.029999732971191,{"date":1197,"close":1198},"2026-01-30",12.520000457763672,{"date":1200,"close":1201},"2026-02-02",12.279999732971191,{"date":1203,"close":1204},"2026-02-03",12.180000305175781,{"date":1206,"close":1207},"2026-02-04",11.979999542236328,{"date":1209,"close":1210},"2026-02-05",12.039999961853027,{"date":1212,"close":1213},"2026-02-06",12.270000457763672,{"date":1215,"close":1216},"2026-02-09",12.869999885559082,{"date":1218,"close":1175},"2026-02-10",{"date":1220,"close":1221},"2026-02-11",11.199999809265137,{"date":1223,"close":1091},"2026-02-12",{"date":1225,"close":1226},"2026-02-13",10.40999984741211,{"date":1228,"close":1229},"2026-02-17",10.100000381469727,{"date":1231,"close":1232},"2026-02-18",10.460000038146973,{"date":1234,"close":294},"2026-02-19",{"date":1236,"close":1237},"2026-02-20",10.300000190734863,{"date":1239,"close":907},"2026-02-23",{"date":1241,"close":930},"2026-02-24",{"date":1243,"close":1244},"2026-02-25",9.510000228881836,{"date":1246,"close":1247},"2026-02-26",10,{"date":1249,"close":1250},"2026-02-27",9.75,{"date":1252,"close":1253},"2026-03-02",10.0600004196167,{"date":1255,"close":1256},"2026-03-03",9.789999961853027,{"date":1258,"close":1050},"2026-03-04",{"date":1260,"close":898},"2026-03-05",{"date":1262,"close":1263},"2026-03-06",8.699999809265137,{"date":1265,"close":1266},"2026-03-09",9,{"date":1268,"close":1269},"2026-03-10",8.819999694824219,{"date":1271,"close":1272},"2026-03-11",8.630000114440918,{"date":1274,"close":1275},"2026-03-12",8.09000015258789,{"date":1277,"close":793},"2026-03-13",{"date":1279,"close":961},"2026-03-16",{"date":1281,"close":1038},"2026-03-17",{"date":1283,"close":1284},"2026-03-18",8.079999923706055,{"date":1286,"close":1287},"2026-03-19",8.130000114440918,{"date":1289,"close":1290},"2026-03-20",7.769999980926514,{"date":1292,"close":870},"2026-03-23",{"date":1294,"close":1295},"2026-03-24",8.100000381469727,{"date":1297,"close":950},"2026-03-25",{"date":1299,"close":1300},"2026-03-26",7.619999885559082,{"date":1302,"close":1303},"2026-03-27",7.079999923706055,{"date":1305,"close":1306},"2026-03-30",6.840000152587891,{"date":1308,"close":999},"2026-03-31",{"date":1310,"close":1311},"2026-04-01",7.179999828338623,{"date":1313,"close":1314},"2026-04-02",7.070000171661377,{"date":1316,"close":1317},"2026-04-06",6.800000190734863,{"date":1319,"close":834},"2026-04-07",{"date":1321,"close":1023},"2026-04-08",{"date":1323,"close":845},"2026-04-09",{"date":1325,"close":1326},"2026-04-10",7.139999866485596,{"date":1328,"close":1329},"2026-04-13",7.130000114440918,{"date":1331,"close":739},"2026-04-14",{"date":1333,"close":1334},"2026-04-15",7.28000020980835,{"date":1336,"close":1337},"2026-04-16",7.300000190734863,{"date":1339,"close":1340},"2026-04-17",8.140000343322754,{"date":1342,"close":1284},"2026-04-20",{"date":1344,"close":973},"2026-04-21",{"date":1346,"close":1347},"2026-04-22",7.909999847412109,{"date":1349,"close":1350},"2026-04-23",7.789999961853027,{"date":1352,"close":324},"2026-04-24",{"date":1354,"close":1275},"2026-04-27",{"date":1356,"close":1357},"2026-04-28",7.889999866485596,{"date":1359,"close":1300},"2026-04-29",{"date":1361,"close":1007},"2026-04-30",{"date":168,"close":351},{"date":199,"close":742},{"date":1365,"close":1366},"2026-05-05",7.260000228881836,{"date":1368,"close":1369},"2026-05-06",9.239999771118164,{"date":1371,"close":1372},"2026-05-07",8.739999771118164,{"date":1374,"close":1375},"2026-05-08",8.720000267028809,{"date":1377,"close":784},"2026-05-11",{"date":1379,"close":1032},"2026-05-12",{"date":1381,"close":1382},"2026-05-13",8.119999885559082,{"date":134,"close":1384},7.75,{"date":1386,"close":1387},"2026-05-15",7.880000114440918,{"date":1389,"close":1347},"2026-05-18",{"date":1391,"close":1392},"2026-05-19",7.579999923706055,{"date":1394,"close":1395},"2026-05-20",8.34000015258789,{"date":1397,"close":870},"2026-05-21",{"date":1399,"close":1400},"2026-05-22",8.399999618530273,{"date":1402,"close":333},"2026-05-26",{"date":1404,"close":1405},"2026-05-27",8.380000114440918,{"date":1407,"close":1032},"2026-05-28",{"date":1409,"close":1410},"2026-05-29",8.229999542236328,{"date":1412,"close":1413},"2026-06-01",8.449999809265137,{"date":1415,"close":1272},"2026-06-02",{"date":119,"close":348},{"date":1418,"close":1387},"2026-06-04",{"date":1420,"close":1026},"2026-06-05",{"date":1422,"close":1392},"2026-06-08",{"date":1424,"close":1425},"2026-06-09",8.170000076293945,{"date":1427,"close":1347},"2026-06-10",{"date":107,"close":1413},{"date":1430,"close":1431},"2026-06-12",8.59000015258789,{"date":63,"close":1433},9.140000343322754,{"date":1435,"close":1436},"2026-06-16",9.420000076293945,{"date":1438,"close":947},"2026-06-17",{"date":1440,"close":1441},"2026-06-18",10.010000228881836,{"date":1443,"close":1444},"2026-06-22",9.779999732971191,{"date":1446,"close":1447},"2026-06-23",9.890000343322754,{"date":1449,"close":1450},"2026-06-24",10.649999618530273,{"date":1452,"close":1453},"2026-06-25",11.050000190734863,{"date":1455,"close":1456},"2026-06-26",11.399999618530273,{"date":1458,"close":1459},"2026-06-29",12,{"date":1461,"close":1462},"2026-06-30",12.329999923706055,{"date":47,"close":1464},12.550000190734863,{"date":1466,"close":1467},"2026-07-02",12.619999885559082,{"date":1469,"close":1470},"2026-07-06",12.989999771118164,{"date":1472,"close":1473},"2026-07-07",11.880000114440918,{"date":1475,"close":1476},"2026-07-08",11.319999694824219,{"date":1478,"close":1479},"2026-07-09",11.920000076293945,{"date":1481,"close":1482},"2026-07-10",11.720000267028809,{"date":1484,"close":1485},"2026-07-13",11.5,{"date":1487,"close":279},"2026-07-14",{"date":1489,"close":1490},"2026-07-15",12.649999618530273,{"date":1492,"close":1204},"2026-07-16",{"date":1494,"close":1459},"2026-07-17",{"date":1496,"close":1497},"2026-07-20",11.739999771118164,{"date":1499,"close":291},"2026-07-21",{"date":1501,"close":1502},"2026-07-22",11.260000228881836,{"date":1504,"close":1505},"2026-07-23",10.779999732971191,{"date":197,"close":1507},11.800000190734863,{"count":198,"fetchedAt":1509,"source":192},"2026-07-28T05:09:22.709Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1511},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",1785215362673]