[{"data":1,"prerenderedAt":1528},["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-FOR":25,"$f926T3G_pJTJLBWF8p3SIM6q9T65nEDmU4PqdlyaiLZw":26,"ticker-mcap-FOR":168,"ticker-profile-FOR":178,"ticker-earnings-FOR":193,"ticker-congress-FOR":197,"i-lucide:info":1526},{"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":164},{"identity":28,"transactions":33,"sectorSlug":144,"relatedTickers":145},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1406587","Forestar Group Inc.","Real Estate","FOR",[34,51,63,72,79,84,93,99,104,109,115,120,124,129,134,139],{"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,"insiderHistory":50},"2026-06-03T00:00:00.000Z","0001628280-26-040217-0","4","Parmer Elizabeth","","D",27.44,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1967911\u002F000162828026040217\u002F0001628280-26-040217-index.htm",2535,3713,69560.40000000001,"S","2026-06-02","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":53,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"2026-04-02T00:00:00.000Z","0001628280-26-023141-0","Allen James Douglas","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1668948\u002F000162828026023141\u002F0001628280-26-023141-index.htm",4505,42126,"M","2026-03-31","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":52,"filingId":64,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":56,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":69,"transactionDate":60,"intentLabel":70,"signalQuality":71},"0001628280-26-023141-1",24.44,1667,40459,40741.48,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":52,"filingId":73,"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":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"0001628280-26-023134-0","Walker Mark Stephen","Chief Operating Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1948889\u002F000162828026023134\u002F0001628280-26-023134-index.htm",2815,28101,{"cik":29,"filedAt":52,"filingId":80,"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":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":76,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":69,"transactionDate":60,"intentLabel":70,"signalQuality":71},"0001628280-26-023134-1",1254,26847,30647.760000000002,{"cik":29,"filedAt":85,"filingId":86,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":59,"transactionDate":92,"intentLabel":61,"signalQuality":62},"2026-03-31T00:00:00.000Z","0001628280-26-022380-0","Oxley Anthony W","Chief Executive Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2003968\u002F000162828026022380\u002F0001628280-26-022380-index.htm",4977,14770,"2026-03-28",{"cik":29,"filedAt":85,"filingId":94,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":89,"shares":96,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":69,"transactionDate":92,"intentLabel":70,"signalQuality":71},"0001628280-26-022380-1",24.81,1959,12811,48602.79,{"cik":29,"filedAt":85,"filingId":100,"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":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":59,"transactionDate":92,"intentLabel":61,"signalQuality":62},"0001628280-26-022373-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1948889\u002F000162828026022373\u002F0001628280-26-022373-index.htm",1991,26173,{"cik":29,"filedAt":85,"filingId":105,"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":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":101,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":69,"transactionDate":92,"intentLabel":70,"signalQuality":71},"0001628280-26-022373-1",887,25286,22006.469999999998,{"cik":29,"filedAt":85,"filingId":110,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":111,"ownerTitle":112,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":113,"shares":90,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":59,"transactionDate":92,"intentLabel":61,"signalQuality":62},"0001628280-26-022382-0","TOMNITZ DONALD J","Executive Chairman","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1197200\u002F000162828026022382\u002F0001628280-26-022382-index.htm",141072,{"cik":29,"filedAt":85,"filingId":116,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":111,"ownerTitle":112,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":113,"shares":117,"sharesOwnedAfter":118,"totalValue":119,"transactionCode":69,"transactionDate":92,"intentLabel":70,"signalQuality":71},"0001628280-26-022382-1",1842,139230,45700.02,{"cik":29,"filedAt":85,"filingId":121,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":122,"shares":102,"sharesOwnedAfter":123,"totalValue":4,"transactionCode":59,"transactionDate":92,"intentLabel":61,"signalQuality":62},"0001628280-26-022378-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1668948\u002F000162828026022378\u002F0001628280-26-022378-index.htm",38358,{"cik":29,"filedAt":85,"filingId":125,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":122,"shares":126,"sharesOwnedAfter":127,"totalValue":128,"transactionCode":69,"transactionDate":92,"intentLabel":70,"signalQuality":71},"0001628280-26-022378-1",737,37621,18284.969999999998,{"cik":29,"filedAt":85,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":4,"transactionCode":59,"transactionDate":92,"intentLabel":61,"signalQuality":62},"0001628280-26-022371-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1967911\u002F000162828026022371\u002F0001628280-26-022371-index.htm",402,6248,{"cik":29,"filedAt":85,"filingId":135,"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":136,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":137,"shares":132,"sharesOwnedAfter":138,"totalValue":4,"transactionCode":59,"transactionDate":92,"intentLabel":61,"signalQuality":62},"0001628280-26-022366-0","Jamieson Lisa H.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1784817\u002F000162828026022366\u002F0001628280-26-022366-index.htm",26107,{"cik":29,"filedAt":85,"filingId":140,"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":141,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":142,"shares":132,"sharesOwnedAfter":143,"totalValue":4,"transactionCode":59,"transactionDate":92,"intentLabel":61,"signalQuality":62},"0001628280-26-022364-0","FULLER SAMUEL R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1197201\u002F000162828026022364\u002F0001628280-26-022364-index.htm",31607,"real-estate",[146,149,152,155,158,161],{"ticker":147,"issuerName":148},"EQIX","EQUINIX INC",{"ticker":150,"issuerName":151},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":153,"issuerName":154},"BFS","SAUL CENTERS, INC.",{"ticker":156,"issuerName":157},"MMI","Marcus & Millichap, Inc.",{"ticker":159,"issuerName":160},"VTR","Ventas, Inc.",{"ticker":162,"issuerName":163},"SPG","SIMON PROPERTY GROUP INC.",{"count":165,"fetchedAt":166,"source":167},16,"2026-07-28T05:10:00.291Z","sqlite",{"data":169,"meta":175},{"value":170,"quality":171,"closeDate":172,"ageDays":173,"sharesAsOf":174},1423653730.246685,"fresh","2026-07-23",5,"2026-04-17",{"count":176,"fetchedAt":177,"source":167},1,"2026-07-28T05:10:00.292Z",{"data":179,"meta":191},{"ticker":32,"ceo":180,"industry":181,"fullTimeEmployees":182,"ipoDate":183,"country":184,"state":185,"city":186,"website":187,"exchangeShort":25,"marketCap":25,"beta":188,"range52w":189,"fetchedAt":190},"Anthony W. Oxley","Real Estate - Development",433,"2007-12-13","US","TX","Arlington","https:\u002F\u002Fwww.forestar.com",1.394,"21.78-32.06","2026-07-20T13:03:57.925Z",{"count":176,"fetchedAt":192,"source":167},"2026-07-28T05:10:00.293Z",{"data":194,"meta":196},{"ticker":32,"points":195},[],{"count":176,"fetchedAt":192,"source":167},{"data":198,"meta":1524},{"congressTrades":199,"insiderTrades":200,"priceHistory":217,"ticker":32},[],[201,202,203,204,205,206,207,208,209,210,211,212,213,214,215,216],{"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":52,"filingId":53,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":52,"filingId":64,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":56,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":69,"transactionDate":60},{"cik":29,"filedAt":52,"filingId":73,"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":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":52,"filingId":80,"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":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":76,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":69,"transactionDate":60},{"cik":29,"filedAt":85,"filingId":86,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":59,"transactionDate":92},{"cik":29,"filedAt":85,"filingId":94,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":89,"shares":96,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":69,"transactionDate":92},{"cik":29,"filedAt":85,"filingId":100,"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":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":59,"transactionDate":92},{"cik":29,"filedAt":85,"filingId":105,"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":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":101,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":69,"transactionDate":92},{"cik":29,"filedAt":85,"filingId":110,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":111,"ownerTitle":112,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":113,"shares":90,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":59,"transactionDate":92},{"cik":29,"filedAt":85,"filingId":116,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":111,"ownerTitle":112,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":113,"shares":117,"sharesOwnedAfter":118,"totalValue":119,"transactionCode":69,"transactionDate":92},{"cik":29,"filedAt":85,"filingId":121,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":122,"shares":102,"sharesOwnedAfter":123,"totalValue":4,"transactionCode":59,"transactionDate":92},{"cik":29,"filedAt":85,"filingId":125,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":122,"shares":126,"sharesOwnedAfter":127,"totalValue":128,"transactionCode":69,"transactionDate":92},{"cik":29,"filedAt":85,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":4,"transactionCode":59,"transactionDate":92},{"cik":29,"filedAt":85,"filingId":135,"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":136,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":137,"shares":132,"sharesOwnedAfter":138,"totalValue":4,"transactionCode":59,"transactionDate":92},{"cik":29,"filedAt":85,"filingId":140,"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":141,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":142,"shares":132,"sharesOwnedAfter":143,"totalValue":4,"transactionCode":59,"transactionDate":92},[218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,345,348,351,353,356,359,362,365,368,371,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,450,453,456,459,462,465,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,657,660,663,666,669,672,674,677,680,682,685,688,690,693,696,699,702,705,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,787,790,792,794,797,800,803,806,809,811,814,817,819,822,825,828,831,834,837,840,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,986,989,992,995,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1038,1041,1044,1047,1050,1053,1056,1059,1062,1064,1067,1070,1073,1076,1079,1082,1085,1088,1090,1092,1095,1097,1099,1102,1104,1107,1110,1113,1116,1118,1121,1124,1127,1130,1133,1136,1138,1141,1144,1146,1149,1152,1154,1157,1160,1163,1165,1168,1171,1174,1177,1180,1183,1185,1187,1190,1193,1196,1198,1201,1204,1206,1209,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1240,1243,1246,1249,1252,1255,1257,1259,1261,1264,1267,1270,1272,1274,1277,1280,1283,1286,1289,1292,1294,1297,1300,1302,1305,1308,1311,1314,1317,1319,1322,1324,1326,1328,1331,1333,1336,1339,1342,1345,1348,1350,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1381,1384,1387,1390,1393,1395,1397,1400,1403,1405,1407,1409,1412,1414,1416,1419,1422,1424,1427,1429,1430,1432,1435,1438,1441,1444,1447,1449,1452,1455,1458,1461,1463,1465,1468,1470,1473,1476,1479,1481,1484,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1519,1521,1523],{"date":219,"close":220},"2021-07-30",20.469999313354492,{"date":222,"close":223},"2021-08-06",20.84000015258789,{"date":225,"close":226},"2021-08-13",20.559999465942383,{"date":228,"close":229},"2021-08-20",20.15999984741211,{"date":231,"close":232},"2021-08-27",21.3700008392334,{"date":234,"close":235},"2021-09-03",20.43000030517578,{"date":237,"close":238},"2021-09-10",19.989999771118164,{"date":240,"close":241},"2021-09-17",19.639999389648438,{"date":243,"close":244},"2021-09-24",19.010000228881836,{"date":246,"close":247},"2021-10-01",19.260000228881836,{"date":249,"close":250},"2021-10-08",19.389999389648438,{"date":252,"close":253},"2021-10-15",19.5,{"date":255,"close":256},"2021-10-22",20.010000228881836,{"date":258,"close":259},"2021-10-29",19.56999969482422,{"date":261,"close":262},"2021-11-05",21.399999618530273,{"date":264,"close":265},"2021-11-12",21.950000762939453,{"date":267,"close":223},"2021-11-19",{"date":269,"close":270},"2021-11-26",19.959999084472656,{"date":272,"close":273},"2021-12-03",20.229999542236328,{"date":275,"close":276},"2021-12-10",21.34000015258789,{"date":278,"close":279},"2021-12-17",21.219999313354492,{"date":281,"close":282},"2021-12-23",21.389999389648438,{"date":284,"close":285},"2021-12-31",21.75,{"date":287,"close":288},"2022-01-07",20.190000534057617,{"date":290,"close":291},"2022-01-14",19.299999237060547,{"date":293,"close":294},"2022-01-21",18.389999389648438,{"date":296,"close":297},"2022-01-28",19.850000381469727,{"date":299,"close":300},"2022-02-04",19.600000381469727,{"date":302,"close":303},"2022-02-11",19.100000381469727,{"date":305,"close":306},"2022-02-18",18.610000610351562,{"date":308,"close":309},"2022-02-25",18.600000381469727,{"date":311,"close":312},"2022-03-04",18.010000228881836,{"date":314,"close":315},"2022-03-11",17.6299991607666,{"date":317,"close":318},"2022-03-18",18.239999771118164,{"date":320,"close":321},"2022-03-25",17.030000686645508,{"date":323,"close":324},"2022-04-01",17.969999313354492,{"date":326,"close":327},"2022-04-08",16.149999618530273,{"date":329,"close":330},"2022-04-14",16.670000076293945,{"date":332,"close":333},"2022-04-22",16.59000015258789,{"date":335,"close":336},"2022-04-29",16.309999465942383,{"date":338,"close":339},"2022-05-06",15.399999618530273,{"date":341,"close":342},"2022-05-13",15.359999656677246,{"date":344,"close":327},"2022-05-20",{"date":346,"close":347},"2022-05-27",16.780000686645508,{"date":349,"close":350},"2022-06-03",16.43000030517578,{"date":352,"close":342},"2022-06-10",{"date":354,"close":355},"2022-06-17",13.350000381469727,{"date":357,"close":358},"2022-06-24",13.84000015258789,{"date":360,"close":361},"2022-07-01",14.210000038146973,{"date":363,"close":364},"2022-07-08",14.90999984741211,{"date":366,"close":367},"2022-07-15",15.279999732971191,{"date":369,"close":370},"2022-07-22",14.100000381469727,{"date":372,"close":358},"2022-07-29",{"date":374,"close":375},"2022-08-05",13.289999961853027,{"date":377,"close":378},"2022-08-12",13.930000305175781,{"date":380,"close":381},"2022-08-19",13.229999542236328,{"date":383,"close":384},"2022-08-26",12.920000076293945,{"date":386,"close":387},"2022-09-02",12.119999885559082,{"date":389,"close":390},"2022-09-09",12.529999732971191,{"date":392,"close":393},"2022-09-16",12.25,{"date":395,"close":396},"2022-09-23",11.609999656677246,{"date":398,"close":399},"2022-09-30",11.1899995803833,{"date":401,"close":402},"2022-10-07",11.149999618530273,{"date":404,"close":405},"2022-10-14",10.930000305175781,{"date":407,"close":408},"2022-10-21",10.430000305175781,{"date":410,"close":411},"2022-10-28",11.619999885559082,{"date":413,"close":414},"2022-11-04",11.260000228881836,{"date":416,"close":417},"2022-11-11",13.819999694824219,{"date":419,"close":420},"2022-11-18",13.960000038146973,{"date":422,"close":423},"2022-11-25",14.710000038146973,{"date":425,"close":426},"2022-12-02",15.020000457763672,{"date":428,"close":429},"2022-12-09",15.3100004196167,{"date":431,"close":432},"2022-12-16",15.470000267028809,{"date":434,"close":435},"2022-12-23",15.140000343322754,{"date":437,"close":438},"2022-12-30",15.40999984741211,{"date":440,"close":441},"2023-01-06",16.190000534057617,{"date":443,"close":444},"2023-01-13",17,{"date":446,"close":447},"2023-01-20",16.600000381469727,{"date":449,"close":364},"2023-01-27",{"date":451,"close":452},"2023-02-03",15.34000015258789,{"date":454,"close":455},"2023-02-10",14.430000305175781,{"date":457,"close":458},"2023-02-17",14.15999984741211,{"date":460,"close":461},"2023-02-24",13.989999771118164,{"date":463,"close":464},"2023-03-03",14.489999771118164,{"date":466,"close":370},"2023-03-10",{"date":468,"close":469},"2023-03-17",14.460000038146973,{"date":471,"close":472},"2023-03-24",15.119999885559082,{"date":474,"close":475},"2023-03-31",15.5600004196167,{"date":477,"close":478},"2023-04-06",14.850000381469727,{"date":480,"close":481},"2023-04-14",15.180000305175781,{"date":483,"close":484},"2023-04-21",17.1200008392334,{"date":486,"close":487},"2023-04-28",19.34000015258789,{"date":489,"close":490},"2023-05-05",19.59000015258789,{"date":492,"close":493},"2023-05-12",19.8700008392334,{"date":495,"close":496},"2023-05-19",20.420000076293945,{"date":498,"close":499},"2023-05-26",19.739999771118164,{"date":501,"close":502},"2023-06-02",20.700000762939453,{"date":504,"close":505},"2023-06-09",21.280000686645508,{"date":507,"close":508},"2023-06-16",20.639999389648438,{"date":510,"close":511},"2023-06-23",21.200000762939453,{"date":513,"close":514},"2023-06-30",22.549999237060547,{"date":516,"close":517},"2023-07-07",22.010000228881836,{"date":519,"close":520},"2023-07-14",23.950000762939453,{"date":522,"close":523},"2023-07-21",27.049999237060547,{"date":525,"close":526},"2023-07-28",29.979999542236328,{"date":528,"close":529},"2023-08-04",30.93000030517578,{"date":531,"close":532},"2023-08-11",30.649999618530273,{"date":534,"close":535},"2023-08-18",28.65999984741211,{"date":537,"close":538},"2023-08-25",28.020000457763672,{"date":540,"close":541},"2023-09-01",29.25,{"date":543,"close":544},"2023-09-08",28.280000686645508,{"date":546,"close":547},"2023-09-15",27.209999084472656,{"date":549,"close":550},"2023-09-22",26.559999465942383,{"date":552,"close":553},"2023-09-29",26.940000534057617,{"date":555,"close":556},"2023-10-06",26.100000381469727,{"date":558,"close":559},"2023-10-13",25.15999984741211,{"date":561,"close":562},"2023-10-20",23.190000534057617,{"date":564,"close":565},"2023-10-27",23.389999389648438,{"date":567,"close":568},"2023-11-03",26.459999084472656,{"date":570,"close":571},"2023-11-10",29.5,{"date":573,"close":574},"2023-11-17",30.8799991607666,{"date":576,"close":577},"2023-11-24",32.439998626708984,{"date":579,"close":580},"2023-12-01",31.450000762939453,{"date":582,"close":583},"2023-12-08",31.40999984741211,{"date":585,"close":586},"2023-12-15",33.16999816894531,{"date":588,"close":589},"2023-12-22",33.86000061035156,{"date":591,"close":592},"2023-12-29",33.06999969482422,{"date":594,"close":595},"2024-01-05",33.970001220703125,{"date":597,"close":595},"2024-01-12",{"date":599,"close":600},"2024-01-19",33.91999816894531,{"date":602,"close":603},"2024-01-26",32.630001068115234,{"date":605,"close":606},"2024-02-02",31.260000228881836,{"date":608,"close":609},"2024-02-09",32.349998474121094,{"date":611,"close":612},"2024-02-16",31.729999542236328,{"date":614,"close":615},"2024-02-23",32.86000061035156,{"date":617,"close":618},"2024-03-01",34.380001068115234,{"date":620,"close":621},"2024-03-08",37.380001068115234,{"date":623,"close":624},"2024-03-15",36.06999969482422,{"date":626,"close":627},"2024-03-22",36.869998931884766,{"date":629,"close":630},"2024-03-28",40.189998626708984,{"date":632,"close":633},"2024-04-05",39.2400016784668,{"date":635,"close":636},"2024-04-12",37.58000183105469,{"date":638,"close":639},"2024-04-19",31.610000610351562,{"date":641,"close":642},"2024-04-26",31.329999923706055,{"date":644,"close":645},"2024-05-03",33.56999969482422,{"date":647,"close":648},"2024-05-10",34.0099983215332,{"date":650,"close":651},"2024-05-17",34.970001220703125,{"date":653,"close":654},"2024-05-24",33.630001068115234,{"date":656,"close":648},"2024-05-31",{"date":658,"close":659},"2024-06-07",31.860000610351562,{"date":661,"close":662},"2024-06-14",32.15999984741211,{"date":664,"close":665},"2024-06-21",32.470001220703125,{"date":667,"close":668},"2024-06-28",31.989999771118164,{"date":670,"close":671},"2024-07-05",29.8799991607666,{"date":673,"close":648},"2024-07-12",{"date":675,"close":676},"2024-07-19",30.65999984741211,{"date":678,"close":679},"2024-07-26",31.920000076293945,{"date":681,"close":671},"2024-08-02",{"date":683,"close":684},"2024-08-09",28.790000915527344,{"date":686,"close":687},"2024-08-16",29.309999465942383,{"date":689,"close":583},"2024-08-23",{"date":691,"close":692},"2024-08-30",30.940000534057617,{"date":694,"close":695},"2024-09-06",30.1200008392334,{"date":697,"close":698},"2024-09-13",31.690000534057617,{"date":700,"close":701},"2024-09-20",33.2400016784668,{"date":703,"close":704},"2024-09-27",32.560001373291016,{"date":706,"close":609},"2024-10-04",{"date":708,"close":709},"2024-10-11",31.649999618530273,{"date":711,"close":712},"2024-10-18",33.060001373291016,{"date":714,"close":715},"2024-10-25",31.479999542236328,{"date":717,"close":718},"2024-11-01",31.229999542236328,{"date":720,"close":721},"2024-11-08",31.18000030517578,{"date":723,"close":724},"2024-11-15",29.399999618530273,{"date":726,"close":727},"2024-11-22",29.059999465942383,{"date":729,"close":730},"2024-11-29",29.850000381469727,{"date":732,"close":733},"2024-12-06",28.34000015258789,{"date":735,"close":736},"2024-12-13",27.84000015258789,{"date":738,"close":739},"2024-12-20",25.959999084472656,{"date":741,"close":742},"2024-12-27",25.700000762939453,{"date":744,"close":745},"2025-01-03",25.90999984741211,{"date":747,"close":748},"2025-01-10",25.100000381469727,{"date":750,"close":751},"2025-01-17",26.790000915527344,{"date":753,"close":754},"2025-01-24",23.479999542236328,{"date":756,"close":757},"2025-01-31",23.860000610351562,{"date":759,"close":760},"2025-02-07",22.90999984741211,{"date":762,"close":763},"2025-02-14",23.25,{"date":765,"close":766},"2025-02-21",22.760000228881836,{"date":768,"close":769},"2025-02-28",22.049999237060547,{"date":771,"close":772},"2025-03-07",22.209999084472656,{"date":774,"close":775},"2025-03-14",21.639999389648438,{"date":777,"close":778},"2025-03-21",21.729999542236328,{"date":780,"close":781},"2025-03-28",21.06999969482422,{"date":783,"close":784},"2025-04-04",21.110000610351562,{"date":786,"close":250},"2025-04-11",{"date":788,"close":789},"2025-04-17",18.93000030517578,{"date":791,"close":241},"2025-04-25",{"date":793,"close":256},"2025-05-02",{"date":795,"close":796},"2025-05-09",19.709999084472656,{"date":798,"close":799},"2025-05-16",20.219999313354492,{"date":801,"close":802},"2025-05-23",18.899999618530273,{"date":804,"close":805},"2025-05-30",19.149999618530273,{"date":807,"close":808},"2025-06-06",19.530000686645508,{"date":810,"close":499},"2025-06-13",{"date":812,"close":813},"2025-06-20",19.489999771118164,{"date":815,"close":816},"2025-06-27",20.149999618530273,{"date":818,"close":778},"2025-07-03",{"date":820,"close":821},"2025-07-11",22.6200008392334,{"date":823,"close":824},"2025-07-18",21.84000015258789,{"date":826,"close":827},"2025-07-22",23.889999389648438,{"date":829,"close":830},"2025-07-23",25.719999313354492,{"date":832,"close":833},"2025-07-24",25,{"date":835,"close":836},"2025-07-25",25.1200008392334,{"date":838,"close":839},"2025-07-28",25.059999465942383,{"date":841,"close":559},"2025-07-29",{"date":843,"close":844},"2025-07-30",24.969999313354492,{"date":846,"close":847},"2025-07-31",24.799999237060547,{"date":849,"close":850},"2025-08-01",25.149999618530273,{"date":852,"close":853},"2025-08-04",25.520000457763672,{"date":855,"close":856},"2025-08-05",26.229999542236328,{"date":858,"close":859},"2025-08-06",26.09000015258789,{"date":861,"close":862},"2025-08-07",26.079999923706055,{"date":864,"close":865},"2025-08-08",26,{"date":867,"close":868},"2025-08-11",25.610000610351562,{"date":870,"close":871},"2025-08-12",26.479999542236328,{"date":873,"close":874},"2025-08-13",27.18000030517578,{"date":876,"close":877},"2025-08-14",27.350000381469727,{"date":879,"close":880},"2025-08-15",27.020000457763672,{"date":882,"close":883},"2025-08-18",27.059999465942383,{"date":885,"close":886},"2025-08-19",27.530000686645508,{"date":888,"close":523},"2025-08-20",{"date":890,"close":891},"2025-08-21",26.989999771118164,{"date":893,"close":894},"2025-08-22",28.56999969482422,{"date":896,"close":897},"2025-08-25",28,{"date":899,"close":900},"2025-08-26",27.809999465942383,{"date":902,"close":903},"2025-08-27",27.709999084472656,{"date":905,"close":906},"2025-08-28",27.6299991607666,{"date":908,"close":909},"2025-08-29",27.670000076293945,{"date":911,"close":912},"2025-09-02",27.420000076293945,{"date":914,"close":915},"2025-09-03",27.450000762939453,{"date":917,"close":918},"2025-09-04",28.15999984741211,{"date":920,"close":921},"2025-09-05",28.719999313354492,{"date":923,"close":924},"2025-09-08",28.489999771118164,{"date":926,"close":927},"2025-09-09",27.700000762939453,{"date":929,"close":930},"2025-09-10",27.6200008392334,{"date":932,"close":933},"2025-09-11",28.43000030517578,{"date":935,"close":909},"2025-09-12",{"date":937,"close":938},"2025-09-15",27.579999923706055,{"date":940,"close":941},"2025-09-16",26.950000762939453,{"date":943,"close":944},"2025-09-17",26.770000457763672,{"date":946,"close":947},"2025-09-18",27.079999923706055,{"date":949,"close":950},"2025-09-19",26.75,{"date":952,"close":953},"2025-09-22",25.670000076293945,{"date":955,"close":956},"2025-09-23",25.65999984741211,{"date":958,"close":959},"2025-09-24",25.790000915527344,{"date":961,"close":962},"2025-09-25",25.510000228881836,{"date":964,"close":965},"2025-09-26",26.350000381469727,{"date":967,"close":968},"2025-09-29",26.649999618530273,{"date":970,"close":971},"2025-09-30",26.59000015258789,{"date":973,"close":974},"2025-10-01",26.899999618530273,{"date":976,"close":977},"2025-10-02",26.84000015258789,{"date":979,"close":980},"2025-10-03",27.030000686645508,{"date":982,"close":983},"2025-10-06",26.540000915527344,{"date":985,"close":959},"2025-10-07",{"date":987,"close":988},"2025-10-08",25.899999618530273,{"date":990,"close":991},"2025-10-09",25.579999923706055,{"date":993,"close":994},"2025-10-10",24.959999084472656,{"date":996,"close":748},"2025-10-13",{"date":998,"close":999},"2025-10-14",25.920000076293945,{"date":1001,"close":1002},"2025-10-15",26.020000457763672,{"date":1004,"close":1005},"2025-10-16",25.780000686645508,{"date":1007,"close":1008},"2025-10-17",25.43000030517578,{"date":1010,"close":1011},"2025-10-20",25.8799991607666,{"date":1013,"close":1014},"2025-10-21",26.239999771118164,{"date":1016,"close":1017},"2025-10-22",26.31999969482422,{"date":1019,"close":1020},"2025-10-23",26.010000228881836,{"date":1022,"close":1023},"2025-10-24",26.260000228881836,{"date":1025,"close":1026},"2025-10-27",26.059999465942383,{"date":1028,"close":1029},"2025-10-28",27.959999084472656,{"date":1031,"close":1032},"2025-10-29",27.06999969482422,{"date":1034,"close":1035},"2025-10-30",26.200000762939453,{"date":1037,"close":1020},"2025-10-31",{"date":1039,"close":1040},"2025-11-03",25.6299991607666,{"date":1042,"close":1043},"2025-11-04",25.200000762939453,{"date":1045,"close":1046},"2025-11-05",25.040000915527344,{"date":1048,"close":1049},"2025-11-06",24.479999542236328,{"date":1051,"close":1052},"2025-11-07",24.309999465942383,{"date":1054,"close":1055},"2025-11-10",24.260000228881836,{"date":1057,"close":1058},"2025-11-11",24.649999618530273,{"date":1060,"close":1061},"2025-11-12",24.729999542236328,{"date":1063,"close":1049},"2025-11-13",{"date":1065,"close":1066},"2025-11-14",24.420000076293945,{"date":1068,"close":1069},"2025-11-17",23.34000015258789,{"date":1071,"close":1072},"2025-11-18",23.200000762939453,{"date":1074,"close":1075},"2025-11-19",23.09000015258789,{"date":1077,"close":1078},"2025-11-20",23.219999313354492,{"date":1080,"close":1081},"2025-11-21",24.59000015258789,{"date":1083,"close":1084},"2025-11-24",24.31999969482422,{"date":1086,"close":1087},"2025-11-25",25.459999084472656,{"date":1089,"close":959},"2025-11-26",{"date":1091,"close":853},"2025-11-28",{"date":1093,"close":1094},"2025-12-01",25.56999969482422,{"date":1096,"close":1020},"2025-12-02",{"date":1098,"close":947},"2025-12-03",{"date":1100,"close":1101},"2025-12-04",26.290000915527344,{"date":1103,"close":1026},"2025-12-05",{"date":1105,"close":1106},"2025-12-08",25.3799991607666,{"date":1108,"close":1109},"2025-12-09",24.940000534057617,{"date":1111,"close":1112},"2025-12-10",25.850000381469727,{"date":1114,"close":1115},"2025-12-11",26.510000228881836,{"date":1117,"close":971},"2025-12-12",{"date":1119,"close":1120},"2025-12-15",26.65999984741211,{"date":1122,"close":1123},"2025-12-16",26.829999923706055,{"date":1125,"close":1126},"2025-12-17",26.6200008392334,{"date":1128,"close":1129},"2025-12-18",26.81999969482422,{"date":1131,"close":1132},"2025-12-19",25.209999084472656,{"date":1134,"close":1135},"2025-12-22",24.56999969482422,{"date":1137,"close":1052},"2025-12-23",{"date":1139,"close":1140},"2025-12-24",24.549999237060547,{"date":1142,"close":1143},"2025-12-26",24.530000686645508,{"date":1145,"close":1058},"2025-12-29",{"date":1147,"close":1148},"2025-12-30",24.81999969482422,{"date":1150,"close":1151},"2025-12-31",24.6299991607666,{"date":1153,"close":1084},"2026-01-02",{"date":1155,"close":1156},"2026-01-05",24.8799991607666,{"date":1158,"close":1159},"2026-01-06",25.260000228881836,{"date":1161,"close":1162},"2026-01-07",24.639999389648438,{"date":1164,"close":868},"2026-01-08",{"date":1166,"close":1167},"2026-01-09",27.40999984741211,{"date":1169,"close":1170},"2026-01-12",27.8799991607666,{"date":1172,"close":1173},"2026-01-13",27.360000610351562,{"date":1175,"close":1176},"2026-01-14",27.219999313354492,{"date":1178,"close":1179},"2026-01-15",27.90999984741211,{"date":1181,"close":1182},"2026-01-16",27.399999618530273,{"date":1184,"close":1002},"2026-01-20",{"date":1186,"close":742},"2026-01-21",{"date":1188,"close":1189},"2026-01-22",25.299999237060547,{"date":1191,"close":1192},"2026-01-23",24.770000457763672,{"date":1194,"close":1195},"2026-01-26",24.5,{"date":1197,"close":1046},"2026-01-27",{"date":1199,"close":1200},"2026-01-28",25.18000030517578,{"date":1202,"close":1203},"2026-01-29",25.860000610351562,{"date":1205,"close":1002},"2026-01-30",{"date":1207,"close":1208},"2026-02-02",26.920000076293945,{"date":1210,"close":915},"2026-02-03",{"date":1212,"close":1213},"2026-02-04",29.350000381469727,{"date":1215,"close":1216},"2026-02-05",29.06999969482422,{"date":1218,"close":1219},"2026-02-06",29.270000457763672,{"date":1221,"close":1222},"2026-02-09",28.90999984741211,{"date":1224,"close":1225},"2026-02-10",29.479999542236328,{"date":1227,"close":1228},"2026-02-11",29.510000228881836,{"date":1230,"close":1231},"2026-02-12",29.729999542236328,{"date":1233,"close":1234},"2026-02-13",30.309999465942383,{"date":1236,"close":1237},"2026-02-17",30.030000686645508,{"date":1239,"close":1237},"2026-02-18",{"date":1241,"close":1242},"2026-02-19",29.649999618530273,{"date":1244,"close":1245},"2026-02-20",29.90999984741211,{"date":1247,"close":1248},"2026-02-23",29.520000457763672,{"date":1250,"close":1251},"2026-02-24",29.09000015258789,{"date":1253,"close":1254},"2026-02-25",28.239999771118164,{"date":1256,"close":684},"2026-02-26",{"date":1258,"close":921},"2026-02-27",{"date":1260,"close":897},"2026-03-02",{"date":1262,"close":1263},"2026-03-03",27.459999084472656,{"date":1265,"close":1266},"2026-03-04",27.690000534057617,{"date":1268,"close":1269},"2026-03-05",26.670000076293945,{"date":1271,"close":739},"2026-03-06",{"date":1273,"close":1094},"2026-03-09",{"date":1275,"close":1276},"2026-03-10",25.290000915527344,{"date":1278,"close":1279},"2026-03-11",25.06999969482422,{"date":1281,"close":1282},"2026-03-12",24.93000030517578,{"date":1284,"close":1285},"2026-03-13",25.329999923706055,{"date":1287,"close":1288},"2026-03-16",25.729999542236328,{"date":1290,"close":1291},"2026-03-17",25.489999771118164,{"date":1293,"close":1061},"2026-03-18",{"date":1295,"close":1296},"2026-03-19",24.719999313354492,{"date":1298,"close":1299},"2026-03-20",24.290000915527344,{"date":1301,"close":1279},"2026-03-23",{"date":1303,"close":1304},"2026-03-24",25.139999389648438,{"date":1306,"close":1307},"2026-03-25",25.31999969482422,{"date":1309,"close":1310},"2026-03-26",25.34000015258789,{"date":1312,"close":1313},"2026-03-27",24.809999465942383,{"date":1315,"close":1316},"2026-03-30",23.959999084472656,{"date":60,"close":1318},24.440000534057617,{"date":1320,"close":1321},"2026-04-01",24.75,{"date":1323,"close":1162},"2026-04-02",{"date":1325,"close":748},"2026-04-06",{"date":1327,"close":1061},"2026-04-07",{"date":1329,"close":1330},"2026-04-08",25.809999465942383,{"date":1332,"close":1023},"2026-04-09",{"date":1334,"close":1335},"2026-04-10",25.979999542236328,{"date":1337,"close":1338},"2026-04-13",26.149999618530273,{"date":1340,"close":1341},"2026-04-14",26.579999923706055,{"date":1343,"close":1344},"2026-04-15",26.3700008392334,{"date":1346,"close":1347},"2026-04-16",25.950000762939453,{"date":174,"close":1349},26.6299991607666,{"date":1351,"close":568},"2026-04-20",{"date":1353,"close":1354},"2026-04-21",26.739999771118164,{"date":1356,"close":1357},"2026-04-22",27.329999923706055,{"date":1359,"close":1360},"2026-04-23",27.950000762939453,{"date":1362,"close":1363},"2026-04-24",28.1200008392334,{"date":1365,"close":1366},"2026-04-27",28.360000610351562,{"date":1368,"close":1369},"2026-04-28",28.09000015258789,{"date":1371,"close":1372},"2026-04-29",27.549999237060547,{"date":1374,"close":1375},"2026-04-30",28.260000228881836,{"date":1377,"close":1378},"2026-05-01",27.5,{"date":1380,"close":856},"2026-05-04",{"date":1382,"close":1383},"2026-05-05",26.68000030517578,{"date":1385,"close":1386},"2026-05-06",27.1200008392334,{"date":1388,"close":1389},"2026-05-07",27.260000228881836,{"date":1391,"close":1392},"2026-05-08",27.489999771118164,{"date":1394,"close":1032},"2026-05-11",{"date":1396,"close":1115},"2026-05-12",{"date":1398,"close":1399},"2026-05-13",26.549999237060547,{"date":1401,"close":1402},"2026-05-14",26.450000762939453,{"date":1404,"close":853},"2026-05-15",{"date":1406,"close":956},"2026-05-18",{"date":1408,"close":1043},"2026-05-19",{"date":1410,"close":1411},"2026-05-20",26.030000686645508,{"date":1413,"close":1035},"2026-05-21",{"date":1415,"close":999},"2026-05-22",{"date":1417,"close":1418},"2026-05-26",26.360000610351562,{"date":1420,"close":1421},"2026-05-27",27.299999237060547,{"date":1423,"close":912},"2026-05-28",{"date":1425,"close":1426},"2026-05-29",27.469999313354492,{"date":1428,"close":927},"2026-06-01",{"date":47,"close":930},{"date":1431,"close":886},"2026-06-03",{"date":1433,"close":1434},"2026-06-04",28.479999542236328,{"date":1436,"close":1437},"2026-06-05",28.18000030517578,{"date":1439,"close":1440},"2026-06-08",28.200000762939453,{"date":1442,"close":1443},"2026-06-09",29.030000686645508,{"date":1445,"close":1446},"2026-06-10",28.31999969482422,{"date":1448,"close":684},"2026-06-11",{"date":1450,"close":1451},"2026-06-12",29.200000762939453,{"date":1453,"close":1454},"2026-06-15",28.5,{"date":1456,"close":1457},"2026-06-16",29.020000457763672,{"date":1459,"close":1460},"2026-06-17",28.420000076293945,{"date":1462,"close":687},"2026-06-18",{"date":1464,"close":1457},"2026-06-22",{"date":1466,"close":1467},"2026-06-23",29.3799991607666,{"date":1469,"close":529},"2026-06-24",{"date":1471,"close":1472},"2026-06-25",31.25,{"date":1474,"close":1475},"2026-06-26",31.940000534057617,{"date":1477,"close":1478},"2026-06-29",31.979999542236328,{"date":1480,"close":709},"2026-06-30",{"date":1482,"close":1483},"2026-07-01",31.209999084472656,{"date":1485,"close":1486},"2026-07-02",30.799999237060547,{"date":1488,"close":1489},"2026-07-06",30.399999618530273,{"date":1491,"close":1492},"2026-07-07",30.219999313354492,{"date":1494,"close":1495},"2026-07-08",29.860000610351562,{"date":1497,"close":1498},"2026-07-09",30.260000228881836,{"date":1500,"close":1501},"2026-07-10",30.510000228881836,{"date":1503,"close":1504},"2026-07-13",30.110000610351562,{"date":1506,"close":1507},"2026-07-14",30.34000015258789,{"date":1509,"close":1510},"2026-07-15",30.440000534057617,{"date":1512,"close":1513},"2026-07-16",30.920000076293945,{"date":1515,"close":1516},"2026-07-17",29.899999618530273,{"date":1518,"close":1440},"2026-07-20",{"date":1520,"close":880},"2026-07-21",{"date":1522,"close":1182},"2026-07-22",{"date":172,"close":1179},{"count":176,"fetchedAt":1525,"source":167},"2026-07-28T05:10:00.298Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1527},"\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>",1785215400246]