[{"data":1,"prerenderedAt":1416},["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-FRPH":25,"$fGKCllk80MQShhR5mogMbVDxiadmz1UFNjsJ2ww5GD0g":26,"ticker-mcap-FRPH":85,"ticker-profile-FRPH":95,"ticker-earnings-FRPH":109,"ticker-congress-FRPH":113},{"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":81},{"identity":28,"transactions":33,"sectorSlug":61,"relatedTickers":62},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"844059","FRP HOLDINGS, INC.","Real Estate","FRPH",[34,49,55],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-05-15T21:54:02.000Z","0001171042-26-000001-0","STEIN MARTIN E JR","","D",21.41,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1171042\u002F000117104226000001\u002F0001171042-26-000001-index.htm",4671,146720,100006.11,"A","2026-05-14","Stock award","non-discretionary",{"cik":29,"filedAt":50,"filingId":51,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":53,"shares":42,"sharesOwnedAfter":54,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-05-15T19:39:19.000Z","0002015180-26-000001-0","McAfee Matthew","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2015180\u002F000201518026000001\u002F0002015180-26-000001-index.htm",11547,{"cik":29,"filedAt":56,"filingId":57,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":58,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":59,"shares":42,"sharesOwnedAfter":60,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-05-15T19:33:01.000Z","0001776498-26-000001-0","Wetherbee Margaret B.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1776498\u002F000177649826000001\u002F0001776498-26-000001-index.htm",133861,"real-estate",[63,66,69,72,75,78],{"ticker":64,"issuerName":65},"EQIX","EQUINIX INC",{"ticker":67,"issuerName":68},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":70,"issuerName":71},"MMI","Marcus & Millichap, Inc.",{"ticker":73,"issuerName":74},"BFS","SAUL CENTERS, INC.",{"ticker":76,"issuerName":77},"SPG","SIMON PROPERTY GROUP INC.",{"ticker":79,"issuerName":80},"JLL","JONES LANG LASALLE INC",{"count":82,"fetchedAt":83,"source":84},3,"2026-07-17T21:04:14.249Z","sqlite",{"data":86,"meta":92},{"value":87,"quality":88,"closeDate":89,"ageDays":90,"sharesAsOf":91},460853428.55091095,"fresh","2026-07-15",2,"2026-05-13",{"count":93,"fetchedAt":94,"source":84},1,"2026-07-17T21:04:14.251Z",{"data":96,"meta":108},{"ticker":32,"ceo":97,"industry":98,"fullTimeEmployees":99,"ipoDate":100,"country":101,"state":102,"city":103,"website":104,"exchangeShort":25,"marketCap":25,"beta":105,"range52w":106,"fetchedAt":107},"John D. Baker","Real Estate - Services",19,"1986-07-02","US","FL","Jacksonville","https:\u002F\u002Fwww.frpdev.com",0.524,"20.53-27.65","2026-06-26T06:00:35.936Z",{"count":93,"fetchedAt":94,"source":84},{"data":110,"meta":112},{"ticker":32,"points":111},[],{"count":93,"fetchedAt":94,"source":84},{"data":114,"meta":1414},{"congressTrades":115,"insiderTrades":116,"priceHistory":120,"ticker":32},[],[117,118,119],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":50,"filingId":51,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":53,"shares":42,"sharesOwnedAfter":54,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":56,"filingId":57,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":58,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":59,"shares":42,"sharesOwnedAfter":60,"totalValue":44,"transactionCode":45,"transactionDate":46},[121,124,127,130,133,136,139,142,145,148,151,154,157,160,163,166,169,172,174,177,180,183,186,189,192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,311,314,317,320,323,326,329,332,335,338,341,344,347,349,352,355,358,361,364,367,370,373,375,378,381,384,387,390,393,395,398,401,404,407,409,412,415,417,420,422,425,427,430,432,435,438,441,444,447,449,452,455,458,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,507,510,513,515,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,561,564,567,570,573,576,579,582,584,587,590,592,594,596,599,602,605,608,611,613,615,618,621,624,627,630,633,635,637,639,642,645,648,650,653,656,659,662,665,668,670,673,675,678,681,684,687,690,693,696,699,701,704,707,709,712,715,718,721,724,727,730,733,736,739,741,743,746,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,860,863,866,869,872,875,878,881,884,887,890,893,896,898,901,904,907,910,913,916,918,921,924,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,991,993,996,999,1002,1005,1008,1011,1014,1017,1020,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1066,1069,1071,1074,1077,1079,1082,1085,1087,1089,1092,1095,1098,1101,1104,1106,1109,1111,1114,1117,1119,1122,1124,1126,1128,1130,1132,1134,1136,1139,1142,1144,1147,1150,1153,1155,1157,1160,1162,1165,1168,1171,1174,1176,1179,1181,1183,1186,1188,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1255,1257,1260,1263,1266,1269,1272,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1309,1311,1314,1317,1319,1322,1324,1326,1328,1331,1333,1336,1339,1341,1343,1345,1348,1350,1353,1355,1358,1361,1363,1366,1369,1372,1375,1377,1380,1383,1386,1389,1391,1394,1397,1400,1403,1405,1407,1409,1411,1413],{"date":122,"close":123},"2021-07-23",28.975000381469727,{"date":125,"close":126},"2021-07-30",30.065000534057617,{"date":128,"close":129},"2021-08-06",29.934999465942383,{"date":131,"close":132},"2021-08-13",30.075000762939453,{"date":134,"close":135},"2021-08-20",29.200000762939453,{"date":137,"close":138},"2021-08-27",29,{"date":140,"close":141},"2021-09-03",28.780000686645508,{"date":143,"close":144},"2021-09-10",27.579999923706055,{"date":146,"close":147},"2021-09-17",28.1299991607666,{"date":149,"close":150},"2021-09-24",27.94499969482422,{"date":152,"close":153},"2021-10-01",28,{"date":155,"close":156},"2021-10-08",27.700000762939453,{"date":158,"close":159},"2021-10-15",28.040000915527344,{"date":161,"close":162},"2021-10-22",27.9950008392334,{"date":164,"close":165},"2021-10-29",28.600000381469727,{"date":167,"close":168},"2021-11-05",32.5,{"date":170,"close":171},"2021-11-12",29.950000762939453,{"date":173,"close":171},"2021-11-19",{"date":175,"close":176},"2021-11-26",28.860000610351562,{"date":178,"close":179},"2021-12-03",27.940000534057617,{"date":181,"close":182},"2021-12-10",28.25,{"date":184,"close":185},"2021-12-17",28.405000686645508,{"date":187,"close":188},"2021-12-23",28.735000610351562,{"date":190,"close":191},"2021-12-31",28.899999618530273,{"date":193,"close":194},"2022-01-07",29.059999465942383,{"date":196,"close":197},"2022-01-14",28.934999465942383,{"date":199,"close":200},"2022-01-21",27.5049991607666,{"date":202,"close":203},"2022-01-28",27.959999084472656,{"date":205,"close":206},"2022-02-04",27.43000030517578,{"date":208,"close":209},"2022-02-11",27.674999237060547,{"date":211,"close":212},"2022-02-18",27.639999389648438,{"date":214,"close":215},"2022-02-25",28.770000457763672,{"date":217,"close":218},"2022-03-04",28.655000686645508,{"date":220,"close":221},"2022-03-11",28.280000686645508,{"date":223,"close":224},"2022-03-18",29.114999771118164,{"date":226,"close":227},"2022-03-25",28.809999465942383,{"date":229,"close":230},"2022-04-01",29.354999542236328,{"date":232,"close":233},"2022-04-08",29.44499969482422,{"date":235,"close":236},"2022-04-14",29.549999237060547,{"date":238,"close":239},"2022-04-22",29.610000610351562,{"date":241,"close":242},"2022-04-29",28.2549991607666,{"date":244,"close":245},"2022-05-06",27.975000381469727,{"date":247,"close":248},"2022-05-13",28.264999389648438,{"date":250,"close":251},"2022-05-20",28.2450008392334,{"date":253,"close":254},"2022-05-27",30.649999618530273,{"date":256,"close":257},"2022-06-03",29.600000381469727,{"date":259,"close":260},"2022-06-10",28.920000076293945,{"date":262,"close":263},"2022-06-17",28.729999542236328,{"date":265,"close":266},"2022-06-24",29.959999084472656,{"date":268,"close":269},"2022-07-01",31.065000534057617,{"date":271,"close":272},"2022-07-08",30.575000762939453,{"date":274,"close":275},"2022-07-15",30,{"date":277,"close":278},"2022-07-22",29.850000381469727,{"date":280,"close":281},"2022-07-29",29.5,{"date":283,"close":284},"2022-08-05",28.674999237060547,{"date":286,"close":287},"2022-08-12",29.9950008392334,{"date":289,"close":290},"2022-08-19",29.53499984741211,{"date":292,"close":293},"2022-08-26",28.844999313354492,{"date":295,"close":296},"2022-09-02",28.690000534057617,{"date":298,"close":299},"2022-09-09",29.024999618530273,{"date":301,"close":302},"2022-09-16",28.354999542236328,{"date":304,"close":305},"2022-09-23",26.860000610351562,{"date":307,"close":308},"2022-09-30",27.18000030517578,{"date":310,"close":206},"2022-10-07",{"date":312,"close":313},"2022-10-14",27.415000915527344,{"date":315,"close":316},"2022-10-21",29.049999237060547,{"date":318,"close":319},"2022-10-28",30.905000686645508,{"date":321,"close":322},"2022-11-04",28.174999237060547,{"date":324,"close":325},"2022-11-11",29.030000686645508,{"date":327,"close":328},"2022-11-18",29.219999313354492,{"date":330,"close":331},"2022-11-25",26.854999542236328,{"date":333,"close":334},"2022-12-02",30.049999237060547,{"date":336,"close":337},"2022-12-09",29.670000076293945,{"date":339,"close":340},"2022-12-16",28.6200008392334,{"date":342,"close":343},"2022-12-23",27.81999969482422,{"date":345,"close":346},"2022-12-30",26.93000030517578,{"date":348,"close":147},"2023-01-06",{"date":350,"close":351},"2023-01-13",27.899999618530273,{"date":353,"close":354},"2023-01-20",28.1200008392334,{"date":356,"close":357},"2023-01-27",27.5,{"date":359,"close":360},"2023-02-03",28.8799991607666,{"date":362,"close":363},"2023-02-10",28.864999771118164,{"date":365,"close":366},"2023-02-17",29.149999618530273,{"date":368,"close":369},"2023-02-24",27.80500030517578,{"date":371,"close":372},"2023-03-03",26.959999084472656,{"date":374,"close":153},"2023-03-10",{"date":376,"close":377},"2023-03-17",28.924999237060547,{"date":379,"close":380},"2023-03-24",28.450000762939453,{"date":382,"close":383},"2023-03-31",28.940000534057617,{"date":385,"close":386},"2023-04-06",28.704999923706055,{"date":388,"close":389},"2023-04-14",29.75,{"date":391,"close":392},"2023-04-21",28.84000015258789,{"date":394,"close":138},"2023-04-28",{"date":396,"close":397},"2023-05-05",28.475000381469727,{"date":399,"close":400},"2023-05-12",27.540000915527344,{"date":402,"close":403},"2023-05-19",27.149999618530273,{"date":405,"close":406},"2023-05-26",27.25,{"date":408,"close":328},"2023-06-02",{"date":410,"close":411},"2023-06-09",29.979999542236328,{"date":413,"close":414},"2023-06-16",29.399999618530273,{"date":416,"close":162},"2023-06-23",{"date":418,"close":419},"2023-06-30",28.78499984741211,{"date":421,"close":343},"2023-07-07",{"date":423,"close":424},"2023-07-14",28.565000534057617,{"date":426,"close":366},"2023-07-21",{"date":428,"close":429},"2023-07-28",28.415000915527344,{"date":431,"close":248},"2023-08-04",{"date":433,"close":434},"2023-08-11",28.489999771118164,{"date":436,"close":437},"2023-08-18",28.239999771118164,{"date":439,"close":440},"2023-08-25",27.924999237060547,{"date":442,"close":443},"2023-09-01",28.510000228881836,{"date":445,"close":446},"2023-09-08",27.780000686645508,{"date":448,"close":263},"2023-09-15",{"date":450,"close":451},"2023-09-22",27.729999542236328,{"date":453,"close":454},"2023-09-29",26.985000610351562,{"date":456,"close":457},"2023-10-06",27.510000228881836,{"date":459,"close":212},"2023-10-13",{"date":461,"close":462},"2023-10-20",27.059999465942383,{"date":464,"close":465},"2023-10-27",27.020000457763672,{"date":467,"close":468},"2023-11-03",27.485000610351562,{"date":470,"close":471},"2023-11-10",28.350000381469727,{"date":473,"close":474},"2023-11-17",29.0049991607666,{"date":476,"close":477},"2023-11-24",29.100000381469727,{"date":479,"close":480},"2023-12-01",28.985000610351562,{"date":482,"close":483},"2023-12-08",29.350000381469727,{"date":485,"close":486},"2023-12-15",31.344999313354492,{"date":488,"close":489},"2023-12-22",32.29499816894531,{"date":491,"close":492},"2023-12-29",31.440000534057617,{"date":494,"close":495},"2024-01-05",29.559999465942383,{"date":497,"close":498},"2024-01-12",29.6200008392334,{"date":500,"close":501},"2024-01-19",29.46500015258789,{"date":503,"close":504},"2024-01-26",29.774999618530273,{"date":506,"close":236},"2024-02-02",{"date":508,"close":509},"2024-02-09",30.5,{"date":511,"close":512},"2024-02-16",30.290000915527344,{"date":514,"close":275},"2024-02-23",{"date":516,"close":275},"2024-03-01",{"date":518,"close":519},"2024-03-08",30.684999465942383,{"date":521,"close":522},"2024-03-15",30.489999771118164,{"date":524,"close":525},"2024-03-22",29.975000381469727,{"date":527,"close":528},"2024-03-28",30.700000762939453,{"date":530,"close":531},"2024-04-05",30.299999237060547,{"date":533,"close":534},"2024-04-12",29.844999313354492,{"date":536,"close":537},"2024-04-19",30.360000610351562,{"date":539,"close":540},"2024-04-26",30.43000030517578,{"date":542,"close":543},"2024-05-03",31,{"date":545,"close":546},"2024-05-10",30.6200008392334,{"date":548,"close":549},"2024-05-17",30.079999923706055,{"date":551,"close":552},"2024-05-24",30.540000915527344,{"date":554,"close":555},"2024-05-31",30.600000381469727,{"date":557,"close":558},"2024-06-07",29.8700008392334,{"date":560,"close":328},"2024-06-14",{"date":562,"close":563},"2024-06-21",27.84000015258789,{"date":565,"close":566},"2024-06-28",28.520000457763672,{"date":568,"close":569},"2024-07-05",27.709999084472656,{"date":571,"close":572},"2024-07-12",29.1299991607666,{"date":574,"close":575},"2024-07-19",29.020000457763672,{"date":577,"close":578},"2024-07-26",30.270000457763672,{"date":580,"close":581},"2024-08-02",28.31999969482422,{"date":583,"close":483},"2024-08-09",{"date":585,"close":586},"2024-08-16",29.450000762939453,{"date":588,"close":589},"2024-08-23",29.639999389648438,{"date":591,"close":498},"2024-08-30",{"date":593,"close":380},"2024-09-06",{"date":595,"close":239},"2024-09-13",{"date":597,"close":598},"2024-09-20",29.440000534057617,{"date":600,"close":601},"2024-09-27",29.969999313354492,{"date":603,"close":604},"2024-10-04",30.1299991607666,{"date":606,"close":607},"2024-10-11",29.940000534057617,{"date":609,"close":610},"2024-10-18",30.200000762939453,{"date":612,"close":135},"2024-10-25",{"date":614,"close":138},"2024-11-01",{"date":616,"close":617},"2024-11-08",31.1299991607666,{"date":619,"close":620},"2024-11-15",31.170000076293945,{"date":622,"close":623},"2024-11-22",32.47999954223633,{"date":625,"close":626},"2024-11-29",31.8799991607666,{"date":628,"close":629},"2024-12-06",31.799999237060547,{"date":631,"close":632},"2024-12-13",31.389999389648438,{"date":634,"close":334},"2024-12-20",{"date":636,"close":389},"2024-12-27",{"date":638,"close":549},"2025-01-03",{"date":640,"close":641},"2025-01-10",28.739999771118164,{"date":643,"close":644},"2025-01-17",30.440000534057617,{"date":646,"close":647},"2025-01-24",30.56999969482422,{"date":649,"close":552},"2025-01-31",{"date":651,"close":652},"2025-02-07",31.1200008392334,{"date":654,"close":655},"2025-02-14",31.239999771118164,{"date":657,"close":658},"2025-02-21",30.75,{"date":660,"close":661},"2025-02-28",31.3799991607666,{"date":663,"close":664},"2025-03-07",29.770000457763672,{"date":666,"close":667},"2025-03-14",27.8700008392334,{"date":669,"close":437},"2025-03-21",{"date":671,"close":672},"2025-03-28",28.670000076293945,{"date":674,"close":179},"2025-04-04",{"date":676,"close":677},"2025-04-11",26.6200008392334,{"date":679,"close":680},"2025-04-17",26.8799991607666,{"date":682,"close":683},"2025-04-25",26.739999771118164,{"date":685,"close":686},"2025-05-02",27.90999984741211,{"date":688,"close":689},"2025-05-09",27.350000381469727,{"date":691,"close":692},"2025-05-16",26.579999923706055,{"date":694,"close":695},"2025-05-23",26.469999313354492,{"date":697,"close":698},"2025-05-30",27.1200008392334,{"date":700,"close":305},"2025-06-06",{"date":702,"close":703},"2025-06-13",26.8700008392334,{"date":705,"close":706},"2025-06-20",26.760000228881836,{"date":708,"close":400},"2025-06-27",{"date":710,"close":711},"2025-07-03",27.239999771118164,{"date":713,"close":714},"2025-07-11",27.030000686645508,{"date":716,"close":717},"2025-07-14",26.969999313354492,{"date":719,"close":720},"2025-07-15",26.6299991607666,{"date":722,"close":723},"2025-07-16",27.170000076293945,{"date":725,"close":726},"2025-07-17",27.219999313354492,{"date":728,"close":729},"2025-07-18",26.940000534057617,{"date":731,"close":732},"2025-07-21",27.389999389648438,{"date":734,"close":735},"2025-07-22",27.270000457763672,{"date":737,"close":738},"2025-07-23",27.489999771118164,{"date":740,"close":406},"2025-07-24",{"date":742,"close":726},"2025-07-25",{"date":744,"close":745},"2025-07-28",27.139999389648438,{"date":747,"close":698},"2025-07-29",{"date":749,"close":750},"2025-07-30",26.65999984741211,{"date":752,"close":753},"2025-07-31",26.399999618530273,{"date":755,"close":756},"2025-08-01",25.950000762939453,{"date":758,"close":759},"2025-08-04",26.31999969482422,{"date":761,"close":762},"2025-08-05",26.40999984741211,{"date":764,"close":765},"2025-08-06",26.600000381469727,{"date":767,"close":768},"2025-08-07",24.75,{"date":770,"close":771},"2025-08-08",25.989999771118164,{"date":773,"close":774},"2025-08-11",25.8799991607666,{"date":776,"close":777},"2025-08-12",26.690000534057617,{"date":779,"close":780},"2025-08-13",26.610000610351562,{"date":782,"close":783},"2025-08-14",26.010000228881836,{"date":785,"close":786},"2025-08-15",25.84000015258789,{"date":788,"close":789},"2025-08-18",25.6200008392334,{"date":791,"close":792},"2025-08-19",25.799999237060547,{"date":794,"close":795},"2025-08-20",25.690000534057617,{"date":797,"close":798},"2025-08-21",25.610000610351562,{"date":800,"close":801},"2025-08-22",26.219999313354492,{"date":803,"close":804},"2025-08-25",25.350000381469727,{"date":806,"close":807},"2025-08-26",26.030000686645508,{"date":809,"close":810},"2025-08-27",25.829999923706055,{"date":812,"close":810},"2025-08-28",{"date":814,"close":815},"2025-08-29",25.700000762939453,{"date":817,"close":818},"2025-09-02",25.450000762939453,{"date":820,"close":821},"2025-09-03",25.219999313354492,{"date":823,"close":824},"2025-09-04",25.5,{"date":826,"close":827},"2025-09-05",25.469999313354492,{"date":829,"close":830},"2025-09-08",25.579999923706055,{"date":832,"close":833},"2025-09-09",25.3700008392334,{"date":835,"close":836},"2025-09-10",24.979999542236328,{"date":838,"close":839},"2025-09-11",25.389999389648438,{"date":841,"close":842},"2025-09-12",25.25,{"date":844,"close":845},"2025-09-15",24.850000381469727,{"date":847,"close":848},"2025-09-16",25.010000228881836,{"date":850,"close":851},"2025-09-17",24.8700008392334,{"date":853,"close":854},"2025-09-18",25.020000457763672,{"date":856,"close":857},"2025-09-19",24.5,{"date":859,"close":851},"2025-09-22",{"date":861,"close":862},"2025-09-23",24.520000457763672,{"date":864,"close":865},"2025-09-24",24.56999969482422,{"date":867,"close":868},"2025-09-25",24.309999465942383,{"date":870,"close":871},"2025-09-26",24.559999465942383,{"date":873,"close":874},"2025-09-29",24.299999237060547,{"date":876,"close":877},"2025-09-30",24.360000610351562,{"date":879,"close":880},"2025-10-01",24.049999237060547,{"date":882,"close":883},"2025-10-02",24.079999923706055,{"date":885,"close":886},"2025-10-03",24.200000762939453,{"date":888,"close":889},"2025-10-06",24.149999618530273,{"date":891,"close":892},"2025-10-07",23.8799991607666,{"date":894,"close":895},"2025-10-08",23.969999313354492,{"date":897,"close":877},"2025-10-09",{"date":899,"close":900},"2025-10-10",24.040000915527344,{"date":902,"close":903},"2025-10-13",24.420000076293945,{"date":905,"close":906},"2025-10-14",24.670000076293945,{"date":908,"close":909},"2025-10-15",24.920000076293945,{"date":911,"close":912},"2025-10-16",24.809999465942383,{"date":914,"close":915},"2025-10-17",25.270000457763672,{"date":917,"close":827},"2025-10-20",{"date":919,"close":920},"2025-10-21",25.329999923706055,{"date":922,"close":923},"2025-10-22",25.170000076293945,{"date":925,"close":906},"2025-10-23",{"date":927,"close":928},"2025-10-24",24.989999771118164,{"date":930,"close":931},"2025-10-27",24.530000686645508,{"date":933,"close":934},"2025-10-28",23.959999084472656,{"date":936,"close":937},"2025-10-29",23.149999618530273,{"date":939,"close":940},"2025-10-30",23.59000015258789,{"date":942,"close":943},"2025-10-31",23.700000762939453,{"date":945,"close":946},"2025-11-03",23.299999237060547,{"date":948,"close":949},"2025-11-04",23.270000457763672,{"date":951,"close":952},"2025-11-05",24.030000686645508,{"date":954,"close":955},"2025-11-06",22.899999618530273,{"date":957,"close":958},"2025-11-07",23.290000915527344,{"date":960,"close":961},"2025-11-10",23.479999542236328,{"date":963,"close":964},"2025-11-11",23.690000534057617,{"date":966,"close":967},"2025-11-12",23.8700008392334,{"date":969,"close":970},"2025-11-13",23.989999771118164,{"date":972,"close":973},"2025-11-14",24.549999237060547,{"date":975,"close":976},"2025-11-17",23.31999969482422,{"date":978,"close":979},"2025-11-18",23.34000015258789,{"date":981,"close":982},"2025-11-19",23,{"date":984,"close":985},"2025-11-20",22.959999084472656,{"date":987,"close":988},"2025-11-21",23.25,{"date":990,"close":955},"2025-11-24",{"date":992,"close":943},"2025-11-25",{"date":994,"close":995},"2025-11-26",23.06999969482422,{"date":997,"close":998},"2025-11-28",23.309999465942383,{"date":1000,"close":1001},"2025-12-01",22.989999771118164,{"date":1003,"close":1004},"2025-12-02",22.770000457763672,{"date":1006,"close":1007},"2025-12-03",23.219999313354492,{"date":1009,"close":1010},"2025-12-04",23.139999389648438,{"date":1012,"close":1013},"2025-12-05",23.209999084472656,{"date":1015,"close":1016},"2025-12-08",23.229999542236328,{"date":1018,"close":1019},"2025-12-09",23.43000030517578,{"date":1021,"close":961},"2025-12-10",{"date":1023,"close":1024},"2025-12-11",23.469999313354492,{"date":1026,"close":1027},"2025-12-12",23.399999618530273,{"date":1029,"close":1030},"2025-12-15",23.100000381469727,{"date":1032,"close":1033},"2025-12-16",23.440000534057617,{"date":1035,"close":1036},"2025-12-17",22.760000228881836,{"date":1038,"close":1039},"2025-12-18",22.969999313354492,{"date":1041,"close":1042},"2025-12-19",22.329999923706055,{"date":1044,"close":1045},"2025-12-22",22.56999969482422,{"date":1047,"close":1048},"2025-12-23",22.489999771118164,{"date":1050,"close":1051},"2025-12-24",22.739999771118164,{"date":1053,"close":1054},"2025-12-26",22.75,{"date":1056,"close":1057},"2025-12-29",22.950000762939453,{"date":1059,"close":1060},"2025-12-30",22.829999923706055,{"date":1062,"close":1063},"2025-12-31",22.790000915527344,{"date":1065,"close":1004},"2026-01-02",{"date":1067,"close":1068},"2026-01-05",23.1299991607666,{"date":1070,"close":1010},"2026-01-06",{"date":1072,"close":1073},"2026-01-07",23.200000762939453,{"date":1075,"close":1076},"2026-01-08",23.450000762939453,{"date":1078,"close":946},"2026-01-09",{"date":1080,"close":1081},"2026-01-12",23.829999923706055,{"date":1083,"close":1084},"2026-01-13",23.940000534057617,{"date":1086,"close":874},"2026-01-14",{"date":1088,"close":903},"2026-01-15",{"date":1090,"close":1091},"2026-01-16",24.06999969482422,{"date":1093,"close":1094},"2026-01-20",23.520000457763672,{"date":1096,"close":1097},"2026-01-21",23.920000076293945,{"date":1099,"close":1100},"2026-01-22",23.860000610351562,{"date":1102,"close":1103},"2026-01-23",23.610000610351562,{"date":1105,"close":1027},"2026-01-26",{"date":1107,"close":1108},"2026-01-27",23.559999465942383,{"date":1110,"close":995},"2026-01-28",{"date":1112,"close":1113},"2026-01-29",23.81999969482422,{"date":1115,"close":1116},"2026-01-30",23.90999984741211,{"date":1118,"close":1097},"2026-02-02",{"date":1120,"close":1121},"2026-02-03",23.489999771118164,{"date":1123,"close":952},"2026-02-04",{"date":1125,"close":5},"2026-02-05",{"date":1127,"close":934},"2026-02-06",{"date":1129,"close":1113},"2026-02-09",{"date":1131,"close":889},"2026-02-10",{"date":1133,"close":892},"2026-02-11",{"date":1135,"close":964},"2026-02-12",{"date":1137,"close":1138},"2026-02-13",23.799999237060547,{"date":1140,"close":1141},"2026-02-17",24.059999465942383,{"date":1143,"close":1113},"2026-02-18",{"date":1145,"close":1146},"2026-02-19",23.950000762939453,{"date":1148,"close":1149},"2026-02-20",24.190000534057617,{"date":1151,"close":1152},"2026-02-23",23.889999389648438,{"date":1154,"close":1081},"2026-02-24",{"date":1156,"close":1141},"2026-02-25",{"date":1158,"close":1159},"2026-02-26",23.979999542236328,{"date":1161,"close":1084},"2026-02-27",{"date":1163,"close":1164},"2026-03-02",24.350000381469727,{"date":1166,"close":1167},"2026-03-03",24.34000015258789,{"date":1169,"close":1170},"2026-03-04",24.170000076293945,{"date":1172,"close":1173},"2026-03-05",23.649999618530273,{"date":1175,"close":976},"2026-03-06",{"date":1177,"close":1178},"2026-03-09",22.889999389648438,{"date":1180,"close":1060},"2026-03-10",{"date":1182,"close":1054},"2026-03-11",{"date":1184,"close":1185},"2026-03-12",22.520000457763672,{"date":1187,"close":1045},"2026-03-13",{"date":1189,"close":1060},"2026-03-16",{"date":1191,"close":1192},"2026-03-17",22.299999237060547,{"date":1194,"close":1195},"2026-03-18",21.290000915527344,{"date":1197,"close":1198},"2026-03-19",21.1299991607666,{"date":1200,"close":1201},"2026-03-20",20.790000915527344,{"date":1203,"close":1204},"2026-03-23",21.450000762939453,{"date":1206,"close":1207},"2026-03-24",20.969999313354492,{"date":1209,"close":1210},"2026-03-25",20.719999313354492,{"date":1212,"close":1213},"2026-03-26",21.739999771118164,{"date":1215,"close":1216},"2026-03-27",21.600000381469727,{"date":1218,"close":1219},"2026-03-30",22.280000686645508,{"date":1221,"close":1222},"2026-03-31",21.8799991607666,{"date":1224,"close":1225},"2026-04-01",22,{"date":1227,"close":1228},"2026-04-02",22.059999465942383,{"date":1230,"close":1231},"2026-04-06",22.18000030517578,{"date":1233,"close":1234},"2026-04-07",22.1299991607666,{"date":1236,"close":1237},"2026-04-08",22.6299991607666,{"date":1239,"close":1240},"2026-04-09",22.719999313354492,{"date":1242,"close":1243},"2026-04-10",22.530000686645508,{"date":1245,"close":1246},"2026-04-13",22.399999618530273,{"date":1248,"close":1249},"2026-04-14",22.06999969482422,{"date":1251,"close":1252},"2026-04-15",21.889999389648438,{"date":1254,"close":1228},"2026-04-16",{"date":1256,"close":1192},"2026-04-17",{"date":1258,"close":1259},"2026-04-20",21.90999984741211,{"date":1261,"close":1262},"2026-04-21",21.520000457763672,{"date":1264,"close":1265},"2026-04-22",21.469999313354492,{"date":1267,"close":1268},"2026-04-23",21.399999618530273,{"date":1270,"close":1271},"2026-04-24",21.59000015258789,{"date":1273,"close":1204},"2026-04-27",{"date":1275,"close":1276},"2026-04-28",21.639999389648438,{"date":1278,"close":1279},"2026-04-29",20.780000686645508,{"date":1281,"close":1282},"2026-04-30",21.010000228881836,{"date":1284,"close":1285},"2026-05-01",21.020000457763672,{"date":1287,"close":1288},"2026-05-04",20.899999618530273,{"date":1290,"close":1291},"2026-05-05",21.209999084472656,{"date":1293,"close":1294},"2026-05-06",21.100000381469727,{"date":1296,"close":1297},"2026-05-07",21.260000228881836,{"date":1299,"close":1300},"2026-05-08",21.139999389648438,{"date":1302,"close":1303},"2026-05-11",22.170000076293945,{"date":1305,"close":1306},"2026-05-12",22.440000534057617,{"date":91,"close":1308},21.40999984741211,{"date":46,"close":1310},21.979999542236328,{"date":1312,"close":1313},"2026-05-15",21.940000534057617,{"date":1315,"close":1316},"2026-05-18",22.700000762939453,{"date":1318,"close":1045},"2026-05-19",{"date":1320,"close":1321},"2026-05-20",22.780000686645508,{"date":1323,"close":955},"2026-05-21",{"date":1325,"close":1237},"2026-05-22",{"date":1327,"close":1048},"2026-05-26",{"date":1329,"close":1330},"2026-05-27",22.690000534057617,{"date":1332,"close":1027},"2026-05-28",{"date":1334,"close":1335},"2026-05-29",23.110000610351562,{"date":1337,"close":1338},"2026-06-01",23.1200008392334,{"date":1340,"close":949},"2026-06-02",{"date":1342,"close":1039},"2026-06-03",{"date":1344,"close":940},"2026-06-04",{"date":1346,"close":1347},"2026-06-05",23.540000915527344,{"date":1349,"close":1347},"2026-06-08",{"date":1351,"close":1352},"2026-06-09",23.809999465942383,{"date":1354,"close":900},"2026-06-10",{"date":1356,"close":1357},"2026-06-11",23.68000030517578,{"date":1359,"close":1360},"2026-06-12",23.790000915527344,{"date":1362,"close":1024},"2026-06-15",{"date":1364,"close":1365},"2026-06-16",23.65999984741211,{"date":1367,"close":1368},"2026-06-17",23.420000076293945,{"date":1370,"close":1371},"2026-06-18",23.719999313354492,{"date":1373,"close":1374},"2026-06-22",23.84000015258789,{"date":1376,"close":973},"2026-06-23",{"date":1378,"close":1379},"2026-06-24",25.059999465942383,{"date":1381,"close":1382},"2026-06-25",24.459999084472656,{"date":1384,"close":1385},"2026-06-26",25.3799991607666,{"date":1387,"close":1388},"2026-06-29",25.559999465942383,{"date":1390,"close":928},"2026-06-30",{"date":1392,"close":1393},"2026-07-01",25.155000686645508,{"date":1395,"close":1396},"2026-07-02",25.309999465942383,{"date":1398,"close":1399},"2026-07-06",25.200000762939453,{"date":1401,"close":1402},"2026-07-07",24.610000610351562,{"date":1404,"close":5},"2026-07-08",{"date":1406,"close":1170},"2026-07-09",{"date":1408,"close":1159},"2026-07-10",{"date":1410,"close":880},"2026-07-13",{"date":1412,"close":1152},"2026-07-14",{"date":89,"close":900},{"count":93,"fetchedAt":1415,"source":84},"2026-07-17T21:04:14.255Z",1784322254218]