[{"data":1,"prerenderedAt":1497},["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-CTO":25,"$fz-RVZGm7m7VsB1MzXLLI3_Il4wZtg1aOZMTF3-XF5O0":26,"ticker-mcap-CTO":183,"ticker-profile-CTO":193,"ticker-earnings-CTO":207,"ticker-congress-CTO":211},{"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":179},{"identity":28,"transactions":33,"sectorSlug":159,"relatedTickers":160},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"23795","CTO Realty Growth, Inc.","Real Estate","CTO",[34,50,57,64,71,80,86,92,98,107,114,121,125,129,134,141,148,152],{"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":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-01T00:00:00.000Z","0001165972-26-000008-0","4","FRANKLIN LAURA M","","D",20.8345,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1165972\u002F000116597226000008\u002F0001165972-26-000008-index.htm",599,63197,12479.8655,"A","2026-07-01","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":51,"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":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001757398-26-000008-0","Gable Robert Blakeslee","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1757398\u002F000175739826000008\u002F0001757398-26-000008-index.htm",914,52800,19042.733,{"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":41,"rawFilingUrl":60,"shares":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001908010-26-000008-0","Drew Christopher J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1908010\u002F000190801026000008\u002F0001908010-26-000008-index.htm",779,28183,16230.075499999999,{"cik":29,"filedAt":35,"filingId":65,"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":66,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001619039-26-000008-0","Haga Christopher W","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1619039\u002F000161903926000008\u002F0001619039-26-000008-index.htm",1004,32049,20917.838,{"cik":29,"filedAt":72,"filingId":73,"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":74,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":46,"transactionDate":79,"intentLabel":48,"signalQuality":49},"2026-04-02T00:00:00.000Z","0001165972-26-000006-0",18.8835,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1165972\u002F000116597226000006\u002F0001165972-26-000006-index.htm",661,62342,12481.9935,"2026-04-01",{"cik":29,"filedAt":72,"filingId":81,"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":66,"ownerTitle":39,"ownershipType":40,"pricePerShare":74,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":46,"transactionDate":79,"intentLabel":48,"signalQuality":49},"0001619039-26-000006-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1619039\u002F000161903926000006\u002F0001619039-26-000006-index.htm",1108,31045,20922.918,{"cik":29,"filedAt":72,"filingId":87,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":74,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":46,"transactionDate":79,"intentLabel":48,"signalQuality":49},"0001757398-26-000006-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1757398\u002F000175739826000006\u002F0001757398-26-000006-index.htm",1009,51886,19053.451500000003,{"cik":29,"filedAt":72,"filingId":93,"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":74,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":46,"transactionDate":79,"intentLabel":48,"signalQuality":49},"0001908010-26-000006-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1908010\u002F000190801026000006\u002F0001908010-26-000006-index.htm",860,27404,16239.810000000001,{"cik":29,"filedAt":99,"filingId":100,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":101,"ownerTitle":102,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":46,"transactionDate":106,"intentLabel":48,"signalQuality":49},"2026-02-13T00:00:00.000Z","0001925075-26-000006-0","Vorakoun Lisa","SVP & CHIEF ACCOUNTING OFFICER","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1925075\u002F000192507526000006\u002F0001925075-26-000006-index.htm",10089,58853,"2026-02-11",{"cik":29,"filedAt":99,"filingId":108,"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":109,"rawFilingUrl":110,"shares":111,"sharesOwnedAfter":112,"totalValue":113,"transactionCode":46,"transactionDate":106,"intentLabel":48,"signalQuality":49},"0001165972-26-000004-0",18.05,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1165972\u002F000116597226000004\u002F0001165972-26-000004-index.htm",3462,61386,62489.100000000006,{"cik":29,"filedAt":99,"filingId":115,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":116,"ownerTitle":117,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":46,"transactionDate":106,"intentLabel":48,"signalQuality":49},"0001521876-26-000004-0","Mays Philip","SVP, CFO & Treasurer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1521876\u002F000152187626000004\u002F0001521876-26-000004-index.htm",14965,28537,{"cik":29,"filedAt":99,"filingId":122,"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":66,"ownerTitle":39,"ownershipType":40,"pricePerShare":109,"rawFilingUrl":123,"shares":111,"sharesOwnedAfter":124,"totalValue":113,"transactionCode":46,"transactionDate":106,"intentLabel":48,"signalQuality":49},"0001619039-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1619039\u002F000161903926000004\u002F0001619039-26-000004-index.htm",29937,{"cik":29,"filedAt":99,"filingId":126,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":39,"ownershipType":40,"pricePerShare":109,"rawFilingUrl":127,"shares":111,"sharesOwnedAfter":128,"totalValue":113,"transactionCode":46,"transactionDate":106,"intentLabel":48,"signalQuality":49},"0001908010-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1908010\u002F000190801026000004\u002F0001908010-26-000004-index.htm",26544,{"cik":29,"filedAt":99,"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":39,"ownershipType":40,"pricePerShare":109,"rawFilingUrl":132,"shares":111,"sharesOwnedAfter":133,"totalValue":113,"transactionCode":46,"transactionDate":106,"intentLabel":48,"signalQuality":49},"0001589074-26-000003-0","Brokaw George R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1589074\u002F000158907426000003\u002F0001589074-26-000003-index.htm",96266,{"cik":29,"filedAt":99,"filingId":135,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":137,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":140,"totalValue":4,"transactionCode":46,"transactionDate":106,"intentLabel":48,"signalQuality":49},"0001623528-26-000006-0","Smith Daniel Earl","SVP, GEN COUNSEL & CORP SECRET","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1623528\u002F000162352826000006\u002F0001623528-26-000006-index.htm",11266,208842,{"cik":29,"filedAt":99,"filingId":142,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":143,"ownerTitle":144,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":4,"transactionCode":46,"transactionDate":106,"intentLabel":48,"signalQuality":49},"0001392476-26-000006-0","Albright John P","PRESIDENT & CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1392476\u002F000139247626000006\u002F0001392476-26-000006-index.htm",37114,695395,{"cik":29,"filedAt":99,"filingId":149,"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":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":109,"rawFilingUrl":150,"shares":111,"sharesOwnedAfter":151,"totalValue":113,"transactionCode":46,"transactionDate":106,"intentLabel":48,"signalQuality":49},"0001757398-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1757398\u002F000175739826000004\u002F0001757398-26-000004-index.htm",50877,{"cik":29,"filedAt":99,"filingId":153,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":154,"ownerTitle":155,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":156,"shares":157,"sharesOwnedAfter":158,"totalValue":4,"transactionCode":46,"transactionDate":106,"intentLabel":48,"signalQuality":49},"0001728277-26-000006-0","Greathouse Steven Robert","SVP & CHIEF INVESTMENT OFFICER","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1728277\u002F000172827726000006\u002F0001728277-26-000006-index.htm",17487,215541,"real-estate",[161,164,167,170,173,176],{"ticker":162,"issuerName":163},"EQIX","EQUINIX INC",{"ticker":165,"issuerName":166},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":168,"issuerName":169},"VTR","Ventas, Inc.",{"ticker":171,"issuerName":172},"IRM","IRON MOUNTAIN INC",{"ticker":174,"issuerName":175},"BFS","SAUL CENTERS, INC.",{"ticker":177,"issuerName":178},"ELS","EQUITY LIFESTYLE PROPERTIES INC",{"count":180,"fetchedAt":181,"source":182},18,"2026-08-08T23:11:05.524Z","sqlite",{"data":184,"meta":190},{"value":185,"quality":186,"closeDate":187,"ageDays":188,"sharesAsOf":189},736482279.8251648,"fresh","2026-08-06",2,"2026-04-21",{"count":191,"fetchedAt":192,"source":182},1,"2026-08-08T23:11:05.526Z",{"data":194,"meta":206},{"ticker":32,"ceo":195,"industry":196,"fullTimeEmployees":197,"ipoDate":198,"country":199,"state":200,"city":201,"website":202,"exchangeShort":25,"marketCap":25,"beta":203,"range52w":204,"fetchedAt":205},"John Albright","REIT - Diversified",42,"1980-03-17","US","FL","Winter Park","https:\u002F\u002Fwww.ctoreit.com",0.642,"15.07-22.01","2026-07-16T11:02:21.118Z",{"count":191,"fetchedAt":192,"source":182},{"data":208,"meta":210},{"ticker":32,"points":209},[],{"count":191,"fetchedAt":192,"source":182},{"data":212,"meta":1495},{"congressTrades":213,"insiderTrades":214,"priceHistory":233,"ticker":32},[],[215,216,217,218,219,220,221,222,223,224,225,226,227,228,229,230,231,232],{"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":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":51,"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":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":46,"transactionDate":47},{"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":41,"rawFilingUrl":60,"shares":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":65,"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":66,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":72,"filingId":73,"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":74,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":46,"transactionDate":79},{"cik":29,"filedAt":72,"filingId":81,"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":66,"ownerTitle":39,"ownershipType":40,"pricePerShare":74,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":46,"transactionDate":79},{"cik":29,"filedAt":72,"filingId":87,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":74,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":46,"transactionDate":79},{"cik":29,"filedAt":72,"filingId":93,"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":74,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":46,"transactionDate":79},{"cik":29,"filedAt":99,"filingId":100,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":101,"ownerTitle":102,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":46,"transactionDate":106},{"cik":29,"filedAt":99,"filingId":108,"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":109,"rawFilingUrl":110,"shares":111,"sharesOwnedAfter":112,"totalValue":113,"transactionCode":46,"transactionDate":106},{"cik":29,"filedAt":99,"filingId":115,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":116,"ownerTitle":117,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":46,"transactionDate":106},{"cik":29,"filedAt":99,"filingId":122,"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":66,"ownerTitle":39,"ownershipType":40,"pricePerShare":109,"rawFilingUrl":123,"shares":111,"sharesOwnedAfter":124,"totalValue":113,"transactionCode":46,"transactionDate":106},{"cik":29,"filedAt":99,"filingId":126,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":39,"ownershipType":40,"pricePerShare":109,"rawFilingUrl":127,"shares":111,"sharesOwnedAfter":128,"totalValue":113,"transactionCode":46,"transactionDate":106},{"cik":29,"filedAt":99,"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":39,"ownershipType":40,"pricePerShare":109,"rawFilingUrl":132,"shares":111,"sharesOwnedAfter":133,"totalValue":113,"transactionCode":46,"transactionDate":106},{"cik":29,"filedAt":99,"filingId":135,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":137,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":140,"totalValue":4,"transactionCode":46,"transactionDate":106},{"cik":29,"filedAt":99,"filingId":142,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":143,"ownerTitle":144,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":4,"transactionCode":46,"transactionDate":106},{"cik":29,"filedAt":99,"filingId":149,"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":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":109,"rawFilingUrl":150,"shares":111,"sharesOwnedAfter":151,"totalValue":113,"transactionCode":46,"transactionDate":106},{"cik":29,"filedAt":99,"filingId":153,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":154,"ownerTitle":155,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":156,"shares":157,"sharesOwnedAfter":158,"totalValue":4,"transactionCode":46,"transactionDate":106},[234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,416,418,421,424,426,429,432,435,438,441,444,447,449,452,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,501,504,507,510,513,516,519,522,525,528,531,533,536,538,541,544,547,550,553,555,558,561,564,567,570,573,576,579,582,584,587,590,593,596,599,602,605,608,610,613,616,619,622,625,628,630,633,636,639,642,645,648,650,652,655,658,661,664,667,669,672,674,677,680,683,686,689,692,695,698,700,703,706,709,712,715,718,721,724,726,729,732,735,738,741,743,745,748,751,754,756,759,762,765,768,771,774,777,779,781,784,787,790,793,795,797,800,803,806,808,810,813,816,819,822,824,827,830,832,834,836,839,841,844,846,849,851,854,857,860,862,864,867,870,872,874,876,879,881,884,886,889,891,893,896,898,900,903,906,909,912,915,918,921,924,927,930,933,935,938,940,943,946,949,952,955,958,961,964,967,970,972,975,977,980,982,984,986,988,991,993,996,999,1002,1004,1007,1009,1011,1013,1016,1018,1021,1023,1026,1028,1030,1033,1036,1039,1042,1044,1047,1049,1052,1054,1056,1059,1062,1064,1067,1069,1072,1075,1078,1080,1083,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1114,1117,1119,1121,1124,1126,1129,1132,1134,1136,1138,1140,1142,1145,1147,1150,1152,1154,1156,1159,1161,1164,1166,1167,1170,1173,1175,1177,1180,1183,1186,1189,1191,1193,1196,1199,1201,1204,1207,1209,1212,1215,1218,1220,1223,1226,1229,1232,1235,1238,1240,1243,1246,1249,1251,1254,1256,1257,1260,1263,1266,1268,1271,1273,1276,1278,1281,1283,1286,1289,1291,1293,1296,1298,1301,1304,1307,1310,1312,1315,1318,1321,1324,1327,1330,1333,1335,1337,1340,1342,1345,1348,1351,1354,1356,1359,1362,1365,1368,1370,1372,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1403,1406,1408,1411,1414,1417,1420,1423,1424,1427,1430,1433,1435,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494],{"date":235,"close":236},"2021-08-13",18.273332595825195,{"date":238,"close":239},"2021-08-20",18.05666732788086,{"date":241,"close":242},"2021-08-27",18.446666717529297,{"date":244,"close":245},"2021-09-03",18.94333267211914,{"date":247,"close":248},"2021-09-10",18.003332138061523,{"date":250,"close":251},"2021-09-17",17.92333221435547,{"date":253,"close":254},"2021-09-24",18.023332595825195,{"date":256,"close":257},"2021-10-01",18.239999771118164,{"date":259,"close":260},"2021-10-08",17.766666412353516,{"date":262,"close":263},"2021-10-15",17.836666107177734,{"date":265,"close":266},"2021-10-22",17.709999084472656,{"date":268,"close":269},"2021-10-29",17.8700008392334,{"date":271,"close":272},"2021-11-05",18.829999923706055,{"date":274,"close":275},"2021-11-12",18.553333282470703,{"date":277,"close":278},"2021-11-19",19.03333282470703,{"date":280,"close":281},"2021-11-26",18.31333351135254,{"date":283,"close":284},"2021-12-03",18.303333282470703,{"date":286,"close":287},"2021-12-10",18.270000457763672,{"date":289,"close":290},"2021-12-17",18.489999771118164,{"date":292,"close":293},"2021-12-23",19.920000076293945,{"date":295,"close":296},"2021-12-31",20.47333335876465,{"date":298,"close":299},"2022-01-07",20.90999984741211,{"date":301,"close":302},"2022-01-14",21.386667251586914,{"date":304,"close":305},"2022-01-21",20.003332138061523,{"date":307,"close":308},"2022-01-28",19.316667556762695,{"date":310,"close":311},"2022-02-04",19.459999084472656,{"date":313,"close":314},"2022-02-11",19.649999618530273,{"date":316,"close":317},"2022-02-18",19.753332138061523,{"date":319,"close":320},"2022-02-25",20.790000915527344,{"date":322,"close":323},"2022-03-04",22.113332748413086,{"date":325,"close":326},"2022-03-11",21.35333251953125,{"date":328,"close":329},"2022-03-18",21.606666564941406,{"date":331,"close":332},"2022-03-25",21.450000762939453,{"date":334,"close":335},"2022-04-01",22.329999923706055,{"date":337,"close":338},"2022-04-08",21.43666648864746,{"date":340,"close":341},"2022-04-14",21.726667404174805,{"date":343,"close":344},"2022-04-22",21.21666717529297,{"date":346,"close":347},"2022-04-29",21.25666618347168,{"date":349,"close":350},"2022-05-06",20.6299991607666,{"date":352,"close":353},"2022-05-13",20.913333892822266,{"date":355,"close":356},"2022-05-20",20.476667404174805,{"date":358,"close":359},"2022-05-27",22.086666107177734,{"date":361,"close":362},"2022-06-03",21.823333740234375,{"date":364,"close":365},"2022-06-10",20.706666946411133,{"date":367,"close":368},"2022-06-17",19.366666793823242,{"date":370,"close":371},"2022-06-24",20.213333129882812,{"date":373,"close":374},"2022-07-01",20.649999618530273,{"date":376,"close":377},"2022-07-08",20.309999465942383,{"date":379,"close":380},"2022-07-15",20.540000915527344,{"date":382,"close":383},"2022-07-22",21.329999923706055,{"date":385,"close":386},"2022-07-29",21.200000762939453,{"date":388,"close":389},"2022-08-05",21.489999771118164,{"date":391,"close":392},"2022-08-12",22.559999465942383,{"date":394,"close":395},"2022-08-19",21.989999771118164,{"date":397,"close":398},"2022-08-26",21.479999542236328,{"date":400,"close":401},"2022-09-02",20.860000610351562,{"date":403,"close":404},"2022-09-09",20.34000015258789,{"date":406,"close":407},"2022-09-16",20.420000076293945,{"date":409,"close":410},"2022-09-23",19.40999984741211,{"date":412,"close":413},"2022-09-30",18.739999771118164,{"date":415,"close":269},"2022-10-07",{"date":417,"close":269},"2022-10-14",{"date":419,"close":420},"2022-10-21",18.8799991607666,{"date":422,"close":423},"2022-10-28",20.450000762939453,{"date":425,"close":407},"2022-11-04",{"date":427,"close":428},"2022-11-11",20.229999542236328,{"date":430,"close":431},"2022-11-18",20.389999389648438,{"date":433,"close":434},"2022-11-25",20.459999084472656,{"date":436,"close":437},"2022-12-02",19.299999237060547,{"date":439,"close":440},"2022-12-09",18.8700008392334,{"date":442,"close":443},"2022-12-16",18.280000686645508,{"date":445,"close":446},"2022-12-23",18.110000610351562,{"date":448,"close":443},"2022-12-30",{"date":450,"close":451},"2023-01-06",18.06999969482422,{"date":453,"close":413},"2023-01-13",{"date":455,"close":456},"2023-01-20",18.6200008392334,{"date":458,"close":459},"2023-01-27",19.290000915527344,{"date":461,"close":462},"2023-02-03",19.959999084472656,{"date":464,"close":465},"2023-02-10",19.149999618530273,{"date":467,"close":468},"2023-02-17",19.239999771118164,{"date":470,"close":471},"2023-02-24",17.65999984741211,{"date":473,"close":474},"2023-03-03",17.530000686645508,{"date":476,"close":477},"2023-03-10",16.270000457763672,{"date":479,"close":480},"2023-03-17",15.989999771118164,{"date":482,"close":483},"2023-03-24",16.540000915527344,{"date":485,"close":486},"2023-03-31",17.260000228881836,{"date":488,"close":489},"2023-04-06",16.829999923706055,{"date":491,"close":492},"2023-04-14",16.350000381469727,{"date":494,"close":495},"2023-04-21",16.700000762939453,{"date":497,"close":498},"2023-04-28",16.84000015258789,{"date":500,"close":492},"2023-05-05",{"date":502,"close":503},"2023-05-12",16.200000762939453,{"date":505,"close":506},"2023-05-19",16.219999313354492,{"date":508,"close":509},"2023-05-26",15.899999618530273,{"date":511,"close":512},"2023-06-02",16.489999771118164,{"date":514,"close":515},"2023-06-09",16.780000686645508,{"date":517,"close":518},"2023-06-16",17.020000457763672,{"date":520,"close":521},"2023-06-23",16.1200008392334,{"date":523,"close":524},"2023-06-30",17.139999389648438,{"date":526,"close":527},"2023-07-07",17.360000610351562,{"date":529,"close":530},"2023-07-14",17.5,{"date":532,"close":266},"2023-07-21",{"date":534,"close":535},"2023-07-28",17.280000686645508,{"date":537,"close":266},"2023-08-04",{"date":539,"close":540},"2023-08-11",17.670000076293945,{"date":542,"close":543},"2023-08-18",16.530000686645508,{"date":545,"close":546},"2023-08-25",17.1200008392334,{"date":548,"close":549},"2023-09-01",17.600000381469727,{"date":551,"close":552},"2023-09-08",17.25,{"date":554,"close":489},"2023-09-15",{"date":556,"close":557},"2023-09-22",16.059999465942383,{"date":559,"close":560},"2023-09-29",16.209999084472656,{"date":562,"close":563},"2023-10-06",16.030000686645508,{"date":565,"close":566},"2023-10-13",16.149999618530273,{"date":568,"close":569},"2023-10-20",15.819999694824219,{"date":571,"close":572},"2023-10-27",15.829999923706055,{"date":574,"close":575},"2023-11-03",16.920000076293945,{"date":577,"close":578},"2023-11-10",16.3799991607666,{"date":580,"close":581},"2023-11-17",16.6200008392334,{"date":583,"close":495},"2023-11-24",{"date":585,"close":586},"2023-12-01",17.190000534057617,{"date":588,"close":589},"2023-12-08",17.3799991607666,{"date":591,"close":592},"2023-12-15",17.239999771118164,{"date":594,"close":595},"2023-12-22",17.299999237060547,{"date":597,"close":598},"2023-12-29",17.329999923706055,{"date":600,"close":601},"2024-01-05",17.100000381469727,{"date":603,"close":604},"2024-01-12",17.030000686645508,{"date":606,"close":607},"2024-01-19",16.68000030517578,{"date":609,"close":498},"2024-01-26",{"date":611,"close":612},"2024-02-02",16.59000015258789,{"date":614,"close":615},"2024-02-09",16.56999969482422,{"date":617,"close":618},"2024-02-16",16.43000030517578,{"date":620,"close":621},"2024-02-23",17.219999313354492,{"date":623,"close":624},"2024-03-01",17.200000762939453,{"date":626,"close":627},"2024-03-08",17.059999465942383,{"date":629,"close":607},"2024-03-15",{"date":631,"close":632},"2024-03-22",16.719999313354492,{"date":634,"close":635},"2024-03-28",16.950000762939453,{"date":637,"close":638},"2024-04-05",16.770000457763672,{"date":640,"close":641},"2024-04-12",16.90999984741211,{"date":643,"close":644},"2024-04-19",16.979999542236328,{"date":646,"close":647},"2024-04-26",17.1299991607666,{"date":649,"close":518},"2024-05-03",{"date":651,"close":595},"2024-05-10",{"date":653,"close":654},"2024-05-17",17.799999237060547,{"date":656,"close":657},"2024-05-24",17.450000762939453,{"date":659,"close":660},"2024-05-31",17.760000228881836,{"date":662,"close":663},"2024-06-07",17.899999618530273,{"date":665,"close":666},"2024-06-14",17.420000076293945,{"date":668,"close":601},"2024-06-21",{"date":670,"close":671},"2024-06-28",17.459999084472656,{"date":673,"close":527},"2024-07-05",{"date":675,"close":676},"2024-07-12",18.25,{"date":678,"close":679},"2024-07-19",18.889999389648438,{"date":681,"close":682},"2024-07-26",19.610000610351562,{"date":684,"close":685},"2024-08-02",20.06999969482422,{"date":687,"close":688},"2024-08-09",19.5,{"date":690,"close":691},"2024-08-16",19.270000457763672,{"date":693,"close":694},"2024-08-23",18.899999618530273,{"date":696,"close":697},"2024-08-30",19.020000457763672,{"date":699,"close":468},"2024-09-06",{"date":701,"close":702},"2024-09-13",19.059999465942383,{"date":704,"close":705},"2024-09-20",19.170000076293945,{"date":707,"close":708},"2024-09-27",18.989999771118164,{"date":710,"close":711},"2024-10-04",18.81999969482422,{"date":713,"close":714},"2024-10-11",18.84000015258789,{"date":716,"close":717},"2024-10-18",19.469999313354492,{"date":719,"close":720},"2024-10-25",19.559999465942383,{"date":722,"close":723},"2024-11-01",19.399999618530273,{"date":725,"close":380},"2024-11-08",{"date":727,"close":728},"2024-11-15",19.530000686645508,{"date":730,"close":731},"2024-11-22",19.809999465942383,{"date":733,"close":734},"2024-11-29",20.40999984741211,{"date":736,"close":737},"2024-12-06",20.440000534057617,{"date":739,"close":740},"2024-12-13",20.139999389648438,{"date":742,"close":717},"2024-12-20",{"date":744,"close":723},"2024-12-27",{"date":746,"close":747},"2025-01-03",19.68000030517578,{"date":749,"close":750},"2025-01-10",19.1200008392334,{"date":752,"close":753},"2025-01-17",19.770000457763672,{"date":755,"close":410},"2025-01-24",{"date":757,"close":758},"2025-01-31",19.6299991607666,{"date":760,"close":761},"2025-02-07",20.010000228881836,{"date":763,"close":764},"2025-02-14",20.530000686645508,{"date":766,"close":767},"2025-02-21",19.010000228881836,{"date":769,"close":770},"2025-02-28",19.040000915527344,{"date":772,"close":773},"2025-03-07",19.280000686645508,{"date":775,"close":776},"2025-03-14",18.59000015258789,{"date":778,"close":420},"2025-03-21",{"date":780,"close":437},"2025-03-28",{"date":782,"close":783},"2025-04-04",18.149999618530273,{"date":785,"close":786},"2025-04-11",17.510000228881836,{"date":788,"close":789},"2025-04-17",18.139999389648438,{"date":791,"close":792},"2025-04-25",17.989999771118164,{"date":794,"close":789},"2025-05-02",{"date":796,"close":654},"2025-05-09",{"date":798,"close":799},"2025-05-16",18.43000030517578,{"date":801,"close":802},"2025-05-23",17.84000015258789,{"date":804,"close":805},"2025-05-30",18.420000076293945,{"date":807,"close":776},"2025-06-06",{"date":809,"close":180},"2025-06-13",{"date":811,"close":812},"2025-06-20",18.040000915527344,{"date":814,"close":815},"2025-06-27",17.309999465942383,{"date":817,"close":818},"2025-07-03",17.690000534057617,{"date":820,"close":821},"2025-07-11",17.610000610351562,{"date":823,"close":592},"2025-07-18",{"date":825,"close":826},"2025-07-25",17.649999618530273,{"date":828,"close":829},"2025-08-01",16.440000534057617,{"date":831,"close":512},"2025-08-05",{"date":833,"close":492},"2025-08-06",{"date":835,"close":618},"2025-08-07",{"date":837,"close":838},"2025-08-08",16.34000015258789,{"date":840,"close":477},"2025-08-11",{"date":842,"close":843},"2025-08-12",16.5,{"date":845,"close":632},"2025-08-13",{"date":847,"close":848},"2025-08-14",16.510000228881836,{"date":850,"close":843},"2025-08-15",{"date":852,"close":853},"2025-08-18",16.420000076293945,{"date":855,"close":856},"2025-08-19",16.600000381469727,{"date":858,"close":859},"2025-08-20",16.6299991607666,{"date":861,"close":859},"2025-08-21",{"date":863,"close":635},"2025-08-22",{"date":865,"close":866},"2025-08-25",16.8700008392334,{"date":868,"close":869},"2025-08-26",16.959999084472656,{"date":871,"close":524},"2025-08-27",{"date":873,"close":586},"2025-08-28",{"date":875,"close":535},"2025-08-29",{"date":877,"close":878},"2025-09-02",17.010000228881836,{"date":880,"close":647},"2025-09-03",{"date":882,"close":883},"2025-09-04",17.34000015258789,{"date":885,"close":666},"2025-09-05",{"date":887,"close":888},"2025-09-08",17.170000076293945,{"date":890,"close":627},"2025-09-09",{"date":892,"close":518},"2025-09-10",{"date":894,"close":895},"2025-09-11",16.579999923706055,{"date":897,"close":543},"2025-09-12",{"date":899,"close":895},"2025-09-15",{"date":901,"close":902},"2025-09-16",16.360000610351562,{"date":904,"close":905},"2025-09-17",16.3700008392334,{"date":907,"close":908},"2025-09-18",16.459999084472656,{"date":910,"close":911},"2025-09-19",16.329999923706055,{"date":913,"close":914},"2025-09-22",16.110000610351562,{"date":916,"close":917},"2025-09-23",16.079999923706055,{"date":919,"close":920},"2025-09-24",16.229999542236328,{"date":922,"close":923},"2025-09-25",15.970000267028809,{"date":925,"close":926},"2025-09-26",15.960000038146973,{"date":928,"close":929},"2025-09-29",15.890000343322754,{"date":931,"close":932},"2025-09-30",16.299999237060547,{"date":934,"close":506},"2025-10-01",{"date":936,"close":937},"2025-10-02",16.1299991607666,{"date":939,"close":920},"2025-10-03",{"date":941,"close":942},"2025-10-06",15.569999694824219,{"date":944,"close":945},"2025-10-07",15.350000381469727,{"date":947,"close":948},"2025-10-08",15.390000343322754,{"date":950,"close":951},"2025-10-09",15.449999809265137,{"date":953,"close":954},"2025-10-10",15.260000228881836,{"date":956,"close":957},"2025-10-13",15.680000305175781,{"date":959,"close":960},"2025-10-14",15.75,{"date":962,"close":963},"2025-10-15",15.90999984741211,{"date":965,"close":966},"2025-10-16",15.65999984741211,{"date":968,"close":969},"2025-10-17",15.720000267028809,{"date":971,"close":509},"2025-10-20",{"date":973,"close":974},"2025-10-21",15.84000015258789,{"date":976,"close":566},"2025-10-22",{"date":978,"close":979},"2025-10-23",16.31999969482422,{"date":981,"close":905},"2025-10-24",{"date":983,"close":618},"2025-10-27",{"date":985,"close":932},"2025-10-28",{"date":987,"close":848},"2025-10-29",{"date":989,"close":990},"2025-10-30",16.729999542236328,{"date":992,"close":607},"2025-10-31",{"date":994,"close":995},"2025-11-03",16.899999618530273,{"date":997,"close":998},"2025-11-04",17,{"date":1000,"close":1001},"2025-11-05",17.079999923706055,{"date":1003,"close":1001},"2025-11-06",{"date":1005,"close":1006},"2025-11-07",17.3700008392334,{"date":1008,"close":815},"2025-11-10",{"date":1010,"close":549},"2025-11-11",{"date":1012,"close":666},"2025-11-12",{"date":1014,"close":1015},"2025-11-13",17.40999984741211,{"date":1017,"close":657},"2025-11-14",{"date":1019,"close":1020},"2025-11-17",17.229999542236328,{"date":1022,"close":598},"2025-11-18",{"date":1024,"close":1025},"2025-11-19",17.09000015258789,{"date":1027,"close":621},"2025-11-20",{"date":1029,"close":786},"2025-11-21",{"date":1031,"close":1032},"2025-11-24",17.639999389648438,{"date":1034,"close":1035},"2025-11-25",17.940000534057617,{"date":1037,"close":1038},"2025-11-26",18.09000015258789,{"date":1040,"close":1041},"2025-11-28",18.079999923706055,{"date":1043,"close":792},"2025-12-01",{"date":1045,"close":1046},"2025-12-02",18.049999237060547,{"date":1048,"close":1041},"2025-12-03",{"date":1050,"close":1051},"2025-12-04",17.950000762939453,{"date":1053,"close":180},"2025-12-05",{"date":1055,"close":1035},"2025-12-08",{"date":1057,"close":1058},"2025-12-09",18.209999084472656,{"date":1060,"close":1061},"2025-12-10",18.18000030517578,{"date":1063,"close":471},"2025-12-11",{"date":1065,"close":1066},"2025-12-12",17.780000686645508,{"date":1068,"close":654},"2025-12-15",{"date":1070,"close":1071},"2025-12-16",17.729999542236328,{"date":1073,"close":1074},"2025-12-17",18.059999465942383,{"date":1076,"close":1077},"2025-12-18",18.520000457763672,{"date":1079,"close":451},"2025-12-19",{"date":1081,"close":1082},"2025-12-22",17.719999313354492,{"date":1084,"close":660},"2025-12-23",{"date":1086,"close":1087},"2025-12-24",17.969999313354492,{"date":1089,"close":1090},"2025-12-26",17.979999542236328,{"date":1092,"close":1093},"2025-12-29",18.200000762939453,{"date":1095,"close":1096},"2025-12-30",18.329999923706055,{"date":1098,"close":1099},"2025-12-31",18.40999984741211,{"date":1101,"close":1102},"2026-01-02",18.350000381469727,{"date":1104,"close":1105},"2026-01-05",18.1200008392334,{"date":1107,"close":1108},"2026-01-06",18.3700008392334,{"date":1110,"close":1111},"2026-01-07",18.510000228881836,{"date":1113,"close":290},"2026-01-08",{"date":1115,"close":1116},"2026-01-09",18.190000534057617,{"date":1118,"close":1108},"2026-01-12",{"date":1120,"close":287},"2026-01-13",{"date":1122,"close":1123},"2026-01-14",18.100000381469727,{"date":1125,"close":257},"2026-01-15",{"date":1127,"close":1128},"2026-01-16",18.450000762939453,{"date":1130,"close":1131},"2026-01-20",18.15999984741211,{"date":1133,"close":789},"2026-01-21",{"date":1135,"close":1035},"2026-01-22",{"date":1137,"close":451},"2026-01-23",{"date":1139,"close":660},"2026-01-26",{"date":1141,"close":1082},"2026-01-27",{"date":1143,"close":1144},"2026-01-28",17.389999389648438,{"date":1146,"close":474},"2026-01-29",{"date":1148,"close":1149},"2026-01-30",17.770000457763672,{"date":1151,"close":1149},"2026-02-02",{"date":1153,"close":654},"2026-02-03",{"date":1155,"close":287},"2026-02-04",{"date":1157,"close":1158},"2026-02-05",18.56999969482422,{"date":1160,"close":776},"2026-02-06",{"date":1162,"close":1163},"2026-02-09",18.3799991607666,{"date":1165,"close":456},"2026-02-10",{"date":106,"close":290},{"date":1168,"close":1169},"2026-02-12",18.5,{"date":1171,"close":1172},"2026-02-13",18.93000030517578,{"date":1174,"close":465},"2026-02-17",{"date":1176,"close":708},"2026-02-18",{"date":1178,"close":1179},"2026-02-19",19.190000534057617,{"date":1181,"close":1182},"2026-02-20",19.90999984741211,{"date":1184,"close":1185},"2026-02-23",19.760000228881836,{"date":1187,"close":1188},"2026-02-24",19.440000534057617,{"date":1190,"close":728},"2026-02-25",{"date":1192,"close":728},"2026-02-26",{"date":1194,"close":1195},"2026-02-27",19.479999542236328,{"date":1197,"close":1198},"2026-03-02",19.639999389648438,{"date":1200,"close":1198},"2026-03-03",{"date":1202,"close":1203},"2026-03-04",19.75,{"date":1205,"close":1206},"2026-03-05",19.6200008392334,{"date":1208,"close":753},"2026-03-06",{"date":1210,"close":1211},"2026-03-09",19.549999237060547,{"date":1213,"close":1214},"2026-03-10",19.59000015258789,{"date":1216,"close":1217},"2026-03-11",19.200000762939453,{"date":1219,"close":420},"2026-03-12",{"date":1221,"close":1222},"2026-03-13",18.719999313354492,{"date":1224,"close":1225},"2026-03-16",18.979999542236328,{"date":1227,"close":1228},"2026-03-17",19.110000610351562,{"date":1230,"close":1231},"2026-03-18",18.860000610351562,{"date":1233,"close":1234},"2026-03-19",18.760000228881836,{"date":1236,"close":1237},"2026-03-20",18.34000015258789,{"date":1239,"close":1158},"2026-03-23",{"date":1241,"close":1242},"2026-03-24",18.399999618530273,{"date":1244,"close":1245},"2026-03-25",18.31999969482422,{"date":1247,"close":1248},"2026-03-26",18.219999313354492,{"date":1250,"close":1123},"2026-03-27",{"date":1252,"close":1253},"2026-03-30",18.440000534057617,{"date":1255,"close":290},"2026-03-31",{"date":79,"close":1077},{"date":1258,"close":1259},"2026-04-02",18.799999237060547,{"date":1261,"close":1262},"2026-04-06",19,{"date":1264,"close":1265},"2026-04-07",19.100000381469727,{"date":1267,"close":1179},"2026-04-08",{"date":1269,"close":1270},"2026-04-09",19.43000030517578,{"date":1272,"close":1211},"2026-04-10",{"date":1274,"close":1275},"2026-04-13",19.489999771118164,{"date":1277,"close":1185},"2026-04-14",{"date":1279,"close":1280},"2026-04-15",19.670000076293945,{"date":1282,"close":753},"2026-04-16",{"date":1284,"close":1285},"2026-04-17",20.079999923706055,{"date":1287,"close":1288},"2026-04-20",20.059999465942383,{"date":189,"close":1290},19.600000381469727,{"date":1292,"close":410},"2026-04-22",{"date":1294,"close":1295},"2026-04-23",19.579999923706055,{"date":1297,"close":1280},"2026-04-24",{"date":1299,"close":1300},"2026-04-27",19.56999969482422,{"date":1302,"close":1303},"2026-04-28",19.700000762939453,{"date":1305,"close":1306},"2026-04-29",20.43000030517578,{"date":1308,"close":1309},"2026-04-30",20.25,{"date":1311,"close":737},"2026-05-01",{"date":1313,"close":1314},"2026-05-04",20.329999923706055,{"date":1316,"close":1317},"2026-05-05",20.579999923706055,{"date":1319,"close":1320},"2026-05-06",20.5,{"date":1322,"close":1323},"2026-05-07",20.299999237060547,{"date":1325,"close":1326},"2026-05-08",20.290000915527344,{"date":1328,"close":1329},"2026-05-11",20.260000228881836,{"date":1331,"close":1332},"2026-05-12",20.209999084472656,{"date":1334,"close":293},"2026-05-13",{"date":1336,"close":1285},"2026-05-14",{"date":1338,"close":1339},"2026-05-15",19.979999542236328,{"date":1341,"close":737},"2026-05-18",{"date":1343,"close":1344},"2026-05-19",20.719999313354492,{"date":1346,"close":1347},"2026-05-20",20.700000762939453,{"date":1349,"close":1350},"2026-05-21",20.479999542236328,{"date":1352,"close":1353},"2026-05-22",20.3799991607666,{"date":1355,"close":1320},"2026-05-26",{"date":1357,"close":1358},"2026-05-27",20.639999389648438,{"date":1360,"close":1361},"2026-05-28",20.850000381469727,{"date":1363,"close":1364},"2026-05-29",20.549999237060547,{"date":1366,"close":1367},"2026-06-01",20.31999969482422,{"date":1369,"close":1367},"2026-06-02",{"date":1371,"close":293},"2026-06-03",{"date":1373,"close":685},"2026-06-04",{"date":1375,"close":1376},"2026-06-05",20.520000457763672,{"date":1378,"close":1379},"2026-06-08",20.6200008392334,{"date":1381,"close":1382},"2026-06-09",20.809999465942383,{"date":1384,"close":1385},"2026-06-10",20.979999542236328,{"date":1387,"close":1388},"2026-06-11",20.829999923706055,{"date":1390,"close":1391},"2026-06-12",20.93000030517578,{"date":1393,"close":1394},"2026-06-15",20.600000381469727,{"date":1396,"close":1397},"2026-06-16",20.920000076293945,{"date":1399,"close":1400},"2026-06-17",20.65999984741211,{"date":1402,"close":1394},"2026-06-18",{"date":1404,"close":1405},"2026-06-22",20.510000228881836,{"date":1407,"close":1388},"2026-06-23",{"date":1409,"close":1410},"2026-06-24",21.25,{"date":1412,"close":1413},"2026-06-25",21.139999389648438,{"date":1415,"close":1416},"2026-06-26",21.739999771118164,{"date":1418,"close":1419},"2026-06-29",21.93000030517578,{"date":1421,"close":1422},"2026-06-30",21.510000228881836,{"date":47,"close":398},{"date":1425,"close":1426},"2026-07-02",21.56999969482422,{"date":1428,"close":1429},"2026-07-06",21.43000030517578,{"date":1431,"close":1432},"2026-07-07",21.549999237060547,{"date":1434,"close":1429},"2026-07-08",{"date":1436,"close":1429},"2026-07-09",{"date":1438,"close":1439},"2026-07-10",21.290000915527344,{"date":1441,"close":1442},"2026-07-13",21.440000534057617,{"date":1444,"close":1445},"2026-07-14",21.610000610351562,{"date":1447,"close":1448},"2026-07-15",21.520000457763672,{"date":1450,"close":1451},"2026-07-16",22.360000610351562,{"date":1453,"close":1454},"2026-07-17",22.219999313354492,{"date":1456,"close":1457},"2026-07-20",22.389999389648438,{"date":1459,"close":1460},"2026-07-21",22.530000686645508,{"date":1462,"close":1463},"2026-07-22",22.170000076293945,{"date":1465,"close":1466},"2026-07-23",21.809999465942383,{"date":1468,"close":1469},"2026-07-24",22,{"date":1471,"close":1472},"2026-07-27",22.030000686645508,{"date":1474,"close":1475},"2026-07-28",21.90999984741211,{"date":1477,"close":1478},"2026-07-29",22.3700008392334,{"date":1480,"close":1481},"2026-07-30",21.8700008392334,{"date":1483,"close":1484},"2026-07-31",21.969999313354492,{"date":1486,"close":1487},"2026-08-03",22.06999969482422,{"date":1489,"close":1490},"2026-08-04",21.850000381469727,{"date":1492,"close":1493},"2026-08-05",21.799999237060547,{"date":187,"close":1493},{"count":191,"fetchedAt":1496,"source":182},"2026-08-08T23:11:05.551Z",1786230665466]