[{"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-GLPI":25,"$fPPiOMo-EqMTyoSaZRe0Z3FnIfdWEumlxrTdoeBLtkKI":26,"ticker-mcap-GLPI":188,"ticker-profile-GLPI":197,"ticker-earnings-GLPI":211,"ticker-congress-GLPI":215,"i-lucide:info":1495},{"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":184},{"identity":28,"transactions":33,"sectorSlug":164,"relatedTickers":165},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1575965","Gaming & Leisure Properties, Inc.","Real Estate","GLPI",[34,52,67,78,86,94,102,113,120,126,133,136,140,143,147,151,157],{"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,"insiderHistory":49},"2026-06-11T12:48:24.000Z","0001575965-26-000056-0","Urdang E Scott","","D",48.32,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1588854\u002F000157596526000056\u002F0001575965-26-000056-index.htm",3000,127429,144960,"S","2026-06-10","Open-market sale","discretionary-sell",{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},107,"2026-02-24T00:00:00.000Z",{"cik":29,"filedAt":53,"filingId":54,"formType":55,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":57,"ownershipType":39,"pricePerShare":58,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":61,"totalValue":62,"transactionCode":45,"transactionDate":63,"intentLabel":64,"signalQuality":65,"insiderHistory":66},"2026-02-27T00:00:00.000Z","0001575965-26-000041-0","4","Burke Desiree A.","CFO and Treasurer",49.02,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1476870\u002F000157596526000041\u002F0001575965-26-000041-index.htm",9804,128352,480592.08,"2026-02-27","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":68,"formType":55,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":70,"ownershipType":39,"pricePerShare":71,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":45,"transactionDate":76,"intentLabel":64,"signalQuality":65,"insiderHistory":77},"0001575965-26-000039-0","Moore Brandon John","President, COO, and Secretary",48.0453,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1596013\u002F000157596526000039\u002F0001575965-26-000039-index.htm",1376,274872,66110.3328,"2026-02-20",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":79,"formType":55,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":70,"ownershipType":39,"pricePerShare":80,"rawFilingUrl":72,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":45,"transactionDate":84,"intentLabel":64,"signalQuality":65,"insiderHistory":85},"0001575965-26-000039-1",48.005,114,274758,5472.570000000001,"2026-02-23",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":87,"formType":55,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":70,"ownershipType":39,"pricePerShare":88,"rawFilingUrl":72,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":45,"transactionDate":92,"intentLabel":64,"signalQuality":65,"insiderHistory":93},"0001575965-26-000039-2",48.05,16884,257874,811276.2,"2026-02-24",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":95,"formType":55,"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":96,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":45,"transactionDate":84,"intentLabel":47,"signalQuality":48,"insiderHistory":101},"0001575965-26-000037-0",47.37,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1588854\u002F000157596526000037\u002F0001575965-26-000037-index.htm",4000,130429,189480,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":103,"filingId":104,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":106,"ownershipType":39,"pricePerShare":107,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":25,"totalValue":110,"transactionCode":45,"transactionDate":111,"intentLabel":47,"signalQuality":48,"insiderHistory":112},"2026-01-05T00:00:00.000Z","0001575965-26-000016-0","Ladany Steven","SVP Chief Development Officer",44.77,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1575965\u002F000157596526000016\u002F0001575965-26-000016-index.htm",18000,805860,"2025-12-31",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":103,"filingId":114,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":106,"ownershipType":39,"pricePerShare":115,"rawFilingUrl":108,"shares":116,"sharesOwnedAfter":25,"totalValue":117,"transactionCode":45,"transactionDate":118,"intentLabel":47,"signalQuality":48,"insiderHistory":119},"0001575965-26-000016-1",44.09,2630,115956.70000000001,"2026-01-02",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":103,"filingId":121,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":106,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":108,"shares":122,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":123,"transactionDate":118,"intentLabel":124,"signalQuality":125},"0001575965-26-000016-2",23730,"A","Stock award","non-discretionary",{"cik":29,"filedAt":103,"filingId":127,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":106,"ownershipType":39,"pricePerShare":128,"rawFilingUrl":108,"shares":129,"sharesOwnedAfter":25,"totalValue":130,"transactionCode":131,"transactionDate":118,"intentLabel":132,"signalQuality":125},"0001575965-26-000016-3",44.69,10321,461245.49,"F","Tax withholding",{"cik":29,"filedAt":103,"filingId":134,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":106,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":108,"shares":135,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":123,"transactionDate":118,"intentLabel":124,"signalQuality":125},"0001575965-26-000016-4",2383,{"cik":29,"filedAt":103,"filingId":137,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":106,"ownershipType":39,"pricePerShare":128,"rawFilingUrl":108,"shares":138,"sharesOwnedAfter":25,"totalValue":139,"transactionCode":131,"transactionDate":118,"intentLabel":132,"signalQuality":125},"0001575965-26-000016-5",1037,46343.53,{"cik":29,"filedAt":103,"filingId":141,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":106,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":108,"shares":142,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":123,"transactionDate":118,"intentLabel":124,"signalQuality":125},"0001575965-26-000016-6",2551,{"cik":29,"filedAt":103,"filingId":144,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":106,"ownershipType":39,"pricePerShare":128,"rawFilingUrl":108,"shares":145,"sharesOwnedAfter":25,"totalValue":146,"transactionCode":131,"transactionDate":118,"intentLabel":132,"signalQuality":125},"0001575965-26-000016-7",1110,49605.899999999994,{"cik":29,"filedAt":103,"filingId":148,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":106,"ownershipType":39,"pricePerShare":128,"rawFilingUrl":108,"shares":149,"sharesOwnedAfter":25,"totalValue":150,"transactionCode":131,"transactionDate":118,"intentLabel":132,"signalQuality":125},"0001575965-26-000016-8",2370,105915.29999999999,{"cik":29,"filedAt":103,"filingId":152,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":106,"ownershipType":39,"pricePerShare":153,"rawFilingUrl":108,"shares":154,"sharesOwnedAfter":25,"totalValue":155,"transactionCode":131,"transactionDate":156,"intentLabel":132,"signalQuality":125},"0001575965-26-000016-9",44.42,2175,96613.5,"2026-01-03",{"cik":29,"filedAt":103,"filingId":158,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":106,"ownershipType":39,"pricePerShare":159,"rawFilingUrl":108,"shares":160,"sharesOwnedAfter":25,"totalValue":161,"transactionCode":45,"transactionDate":162,"intentLabel":47,"signalQuality":48,"insiderHistory":163},"0001575965-26-000016-10",44.3,2825,125147.49999999999,"2026-01-05",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"real-estate",[166,169,172,175,178,181],{"ticker":167,"issuerName":168},"EQIX","EQUINIX INC",{"ticker":170,"issuerName":171},"ARE","ALEXANDRIA REAL ESTATE EQUITIES, INC.",{"ticker":173,"issuerName":174},"VTR","Ventas, Inc.",{"ticker":176,"issuerName":177},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":179,"issuerName":180},"IRM","IRON MOUNTAIN INC",{"ticker":182,"issuerName":183},"BFS","SAUL CENTERS, INC.",{"count":185,"fetchedAt":186,"source":187},17,"2026-08-11T14:10:59.531Z","sqlite",{"data":189,"meta":195},{"value":190,"quality":191,"closeDate":192,"ageDays":193,"sharesAsOf":194},12124727402.15601,"fresh","2026-08-10",1,"2026-04-17",{"count":193,"fetchedAt":196,"source":187},"2026-08-11T14:10:59.533Z",{"data":198,"meta":210},{"ticker":32,"ceo":199,"industry":200,"fullTimeEmployees":201,"ipoDate":202,"country":203,"state":204,"city":205,"website":206,"exchangeShort":25,"marketCap":25,"beta":207,"range52w":208,"fetchedAt":209},"Peter Carlino","REIT - Specialty",20,"2013-10-14","US","PA","Wyomissing","https:\u002F\u002Fwww.glpropinc.com",0.686,"41.17-49.95","2026-06-27T11:00:41.839Z",{"count":193,"fetchedAt":196,"source":187},{"data":212,"meta":214},{"ticker":32,"points":213},[],{"count":193,"fetchedAt":196,"source":187},{"data":216,"meta":1493},{"congressTrades":217,"insiderTrades":218,"priceHistory":236,"ticker":32},[],[219,220,221,222,223,224,225,226,227,228,229,230,231,232,233,234,235],{"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":53,"filingId":54,"formType":55,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":57,"ownershipType":39,"pricePerShare":58,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":61,"totalValue":62,"transactionCode":45,"transactionDate":63},{"cik":29,"filedAt":51,"filingId":68,"formType":55,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":70,"ownershipType":39,"pricePerShare":71,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":45,"transactionDate":76},{"cik":29,"filedAt":51,"filingId":79,"formType":55,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":70,"ownershipType":39,"pricePerShare":80,"rawFilingUrl":72,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":45,"transactionDate":84},{"cik":29,"filedAt":51,"filingId":87,"formType":55,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":70,"ownershipType":39,"pricePerShare":88,"rawFilingUrl":72,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":45,"transactionDate":92},{"cik":29,"filedAt":51,"filingId":95,"formType":55,"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":96,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":45,"transactionDate":84},{"cik":29,"filedAt":103,"filingId":104,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":106,"ownershipType":39,"pricePerShare":107,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":25,"totalValue":110,"transactionCode":45,"transactionDate":111},{"cik":29,"filedAt":103,"filingId":114,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":106,"ownershipType":39,"pricePerShare":115,"rawFilingUrl":108,"shares":116,"sharesOwnedAfter":25,"totalValue":117,"transactionCode":45,"transactionDate":118},{"cik":29,"filedAt":103,"filingId":121,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":106,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":108,"shares":122,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":123,"transactionDate":118},{"cik":29,"filedAt":103,"filingId":127,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":106,"ownershipType":39,"pricePerShare":128,"rawFilingUrl":108,"shares":129,"sharesOwnedAfter":25,"totalValue":130,"transactionCode":131,"transactionDate":118},{"cik":29,"filedAt":103,"filingId":134,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":106,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":108,"shares":135,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":123,"transactionDate":118},{"cik":29,"filedAt":103,"filingId":137,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":106,"ownershipType":39,"pricePerShare":128,"rawFilingUrl":108,"shares":138,"sharesOwnedAfter":25,"totalValue":139,"transactionCode":131,"transactionDate":118},{"cik":29,"filedAt":103,"filingId":141,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":106,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":108,"shares":142,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":123,"transactionDate":118},{"cik":29,"filedAt":103,"filingId":144,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":106,"ownershipType":39,"pricePerShare":128,"rawFilingUrl":108,"shares":145,"sharesOwnedAfter":25,"totalValue":146,"transactionCode":131,"transactionDate":118},{"cik":29,"filedAt":103,"filingId":148,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":106,"ownershipType":39,"pricePerShare":128,"rawFilingUrl":108,"shares":149,"sharesOwnedAfter":25,"totalValue":150,"transactionCode":131,"transactionDate":118},{"cik":29,"filedAt":103,"filingId":152,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":106,"ownershipType":39,"pricePerShare":153,"rawFilingUrl":108,"shares":154,"sharesOwnedAfter":25,"totalValue":155,"transactionCode":131,"transactionDate":156},{"cik":29,"filedAt":103,"filingId":158,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":106,"ownershipType":39,"pricePerShare":159,"rawFilingUrl":108,"shares":160,"sharesOwnedAfter":25,"totalValue":161,"transactionCode":45,"transactionDate":162},[237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,422,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,483,486,489,492,495,498,501,504,507,510,513,516,519,522,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,741,744,747,750,753,756,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,805,807,809,811,814,817,820,823,826,829,832,835,838,841,844,846,849,852,855,858,860,863,865,868,871,874,877,880,883,886,888,891,893,895,898,901,904,907,910,912,915,917,920,923,925,928,930,933,935,938,941,944,947,949,952,955,957,959,961,964,967,970,973,976,979,982,984,987,990,992,995,998,1001,1004,1007,1010,1013,1016,1018,1020,1023,1026,1029,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1063,1066,1069,1072,1075,1078,1081,1084,1087,1089,1092,1095,1098,1101,1104,1107,1110,1112,1115,1118,1120,1122,1124,1125,1127,1129,1131,1134,1136,1139,1141,1143,1146,1148,1151,1153,1156,1158,1160,1163,1166,1169,1172,1175,1177,1179,1182,1185,1187,1190,1193,1196,1198,1200,1203,1206,1209,1211,1212,1214,1216,1218,1220,1222,1225,1227,1230,1232,1235,1238,1240,1242,1245,1248,1251,1254,1256,1258,1260,1263,1266,1269,1271,1274,1276,1279,1281,1283,1286,1288,1291,1293,1296,1299,1302,1304,1306,1309,1311,1314,1316,1319,1321,1324,1327,1329,1332,1334,1336,1338,1341,1344,1347,1349,1351,1353,1355,1357,1359,1361,1364,1367,1369,1371,1374,1376,1379,1381,1383,1385,1387,1389,1391,1392,1394,1396,1399,1401,1403,1405,1408,1410,1413,1415,1418,1420,1423,1425,1427,1430,1433,1436,1438,1441,1444,1447,1449,1452,1454,1456,1458,1460,1462,1464,1467,1470,1473,1475,1478,1480,1483,1486,1489,1492],{"date":238,"close":239},"2021-08-13",48.310001373291016,{"date":241,"close":242},"2021-08-20",47.540000915527344,{"date":244,"close":245},"2021-08-27",48.540000915527344,{"date":247,"close":248},"2021-09-03",51.33000183105469,{"date":250,"close":251},"2021-09-10",48.0099983215332,{"date":253,"close":254},"2021-09-17",47.380001068115234,{"date":256,"close":257},"2021-09-24",47.29999923706055,{"date":259,"close":260},"2021-10-01",47.31999969482422,{"date":262,"close":263},"2021-10-08",47.4900016784668,{"date":265,"close":266},"2021-10-15",49.33000183105469,{"date":268,"close":269},"2021-10-22",49.22999954223633,{"date":271,"close":272},"2021-10-29",48.4900016784668,{"date":274,"close":275},"2021-11-05",48.77000045776367,{"date":277,"close":278},"2021-11-12",47.880001068115234,{"date":280,"close":281},"2021-11-19",46.40999984741211,{"date":283,"close":284},"2021-11-26",45.54999923706055,{"date":286,"close":287},"2021-12-03",45.709999084472656,{"date":289,"close":290},"2021-12-10",46.369998931884766,{"date":292,"close":293},"2021-12-17",46.130001068115234,{"date":295,"close":296},"2021-12-23",46.5,{"date":298,"close":299},"2021-12-31",48.65999984741211,{"date":301,"close":302},"2022-01-07",46.619998931884766,{"date":304,"close":305},"2022-01-14",44.63999938964844,{"date":307,"close":308},"2022-01-21",43.08000183105469,{"date":310,"close":311},"2022-01-28",44.060001373291016,{"date":313,"close":314},"2022-02-04",43.900001525878906,{"date":316,"close":317},"2022-02-11",43.93000030517578,{"date":319,"close":320},"2022-02-18",44.5099983215332,{"date":322,"close":323},"2022-02-25",44.959999084472656,{"date":325,"close":326},"2022-03-04",46.38999938964844,{"date":328,"close":329},"2022-03-11",44.4900016784668,{"date":331,"close":332},"2022-03-18",45.02000045776367,{"date":334,"close":335},"2022-03-25",45.06999969482422,{"date":337,"close":338},"2022-04-01",47.119998931884766,{"date":340,"close":341},"2022-04-08",46.31999969482422,{"date":343,"close":344},"2022-04-14",46.720001220703125,{"date":346,"close":347},"2022-04-22",46.63999938964844,{"date":349,"close":350},"2022-04-29",44.380001068115234,{"date":352,"close":353},"2022-05-06",44.400001525878906,{"date":355,"close":356},"2022-05-13",44.81999969482422,{"date":358,"close":359},"2022-05-20",44.459999084472656,{"date":361,"close":362},"2022-05-27",47.63999938964844,{"date":364,"close":365},"2022-06-03",47.11000061035156,{"date":367,"close":368},"2022-06-10",46.02000045776367,{"date":370,"close":371},"2022-06-17",44.130001068115234,{"date":373,"close":374},"2022-06-24",46.9900016784668,{"date":376,"close":377},"2022-07-01",46.81999969482422,{"date":379,"close":380},"2022-07-08",47.20000076293945,{"date":382,"close":383},"2022-07-15",49.83000183105469,{"date":385,"close":386},"2022-07-22",50.79999923706055,{"date":388,"close":389},"2022-07-29",51.9900016784668,{"date":391,"close":392},"2022-08-05",50.68000030517578,{"date":394,"close":395},"2022-08-12",52.04999923706055,{"date":397,"close":398},"2022-08-19",52.2599983215332,{"date":400,"close":401},"2022-08-26",50.31999969482422,{"date":403,"close":404},"2022-09-02",48.130001068115234,{"date":406,"close":407},"2022-09-09",49.97999954223633,{"date":409,"close":410},"2022-09-16",48.689998626708984,{"date":412,"close":413},"2022-09-23",45.689998626708984,{"date":415,"close":416},"2022-09-30",44.2400016784668,{"date":418,"close":419},"2022-10-07",46.349998474121094,{"date":421,"close":287},"2022-10-14",{"date":423,"close":281},"2022-10-21",{"date":425,"close":426},"2022-10-28",49.95000076293945,{"date":428,"close":429},"2022-11-04",49.9900016784668,{"date":431,"close":432},"2022-11-11",50.5,{"date":434,"close":435},"2022-11-18",50.13999938964844,{"date":437,"close":438},"2022-11-25",51.27000045776367,{"date":440,"close":441},"2022-12-02",53.099998474121094,{"date":443,"close":444},"2022-12-09",52.099998474121094,{"date":446,"close":447},"2022-12-16",52.31999969482422,{"date":449,"close":450},"2022-12-23",52.459999084472656,{"date":452,"close":453},"2022-12-30",52.09000015258789,{"date":455,"close":456},"2023-01-06",50.560001373291016,{"date":458,"close":459},"2023-01-13",53.08000183105469,{"date":461,"close":462},"2023-01-20",52.20000076293945,{"date":464,"close":465},"2023-01-27",52.95000076293945,{"date":467,"close":468},"2023-02-03",53.81999969482422,{"date":470,"close":471},"2023-02-10",53.68000030517578,{"date":473,"close":474},"2023-02-17",52.68000030517578,{"date":476,"close":477},"2023-02-24",52.77000045776367,{"date":479,"close":480},"2023-03-03",54.91999816894531,{"date":482,"close":432},"2023-03-10",{"date":484,"close":485},"2023-03-17",49.79999923706055,{"date":487,"close":488},"2023-03-24",49.52000045776367,{"date":490,"close":491},"2023-03-31",52.060001373291016,{"date":493,"close":494},"2023-04-06",51.310001373291016,{"date":496,"close":497},"2023-04-14",50.849998474121094,{"date":499,"close":500},"2023-04-21",51.849998474121094,{"date":502,"close":503},"2023-04-28",52,{"date":505,"close":506},"2023-05-05",51.04999923706055,{"date":508,"close":509},"2023-05-12",49.099998474121094,{"date":511,"close":512},"2023-05-19",48.619998931884766,{"date":514,"close":515},"2023-05-26",47.08000183105469,{"date":517,"close":518},"2023-06-02",50.25,{"date":520,"close":521},"2023-06-09",49.790000915527344,{"date":523,"close":383},"2023-06-16",{"date":525,"close":526},"2023-06-23",47.220001220703125,{"date":528,"close":529},"2023-06-30",48.459999084472656,{"date":531,"close":532},"2023-07-07",47.95000076293945,{"date":534,"close":535},"2023-07-14",48.56999969482422,{"date":537,"close":538},"2023-07-21",49.72999954223633,{"date":540,"close":541},"2023-07-28",47.459999084472656,{"date":543,"close":544},"2023-08-04",47.619998931884766,{"date":546,"close":547},"2023-08-11",47.790000915527344,{"date":549,"close":550},"2023-08-18",45.939998626708984,{"date":552,"close":553},"2023-08-25",45.83000183105469,{"date":555,"close":556},"2023-09-01",47.41999816894531,{"date":558,"close":559},"2023-09-08",49.040000915527344,{"date":561,"close":562},"2023-09-15",48.279998779296875,{"date":564,"close":565},"2023-09-22",46.61000061035156,{"date":567,"close":284},"2023-09-29",{"date":569,"close":570},"2023-10-06",45.52000045776367,{"date":572,"close":573},"2023-10-13",46.18000030517578,{"date":575,"close":576},"2023-10-20",45.08000183105469,{"date":578,"close":579},"2023-10-27",44.59000015258789,{"date":581,"close":582},"2023-11-03",46.25,{"date":584,"close":585},"2023-11-10",45.25,{"date":587,"close":588},"2023-11-17",45.40999984741211,{"date":590,"close":591},"2023-11-24",44.84000015258789,{"date":593,"close":594},"2023-12-01",47.68000030517578,{"date":596,"close":597},"2023-12-08",46.08000183105469,{"date":599,"close":600},"2023-12-15",47.7400016784668,{"date":602,"close":603},"2023-12-22",48.66999816894531,{"date":605,"close":606},"2023-12-29",49.349998474121094,{"date":608,"close":609},"2024-01-05",48.16999816894531,{"date":611,"close":612},"2024-01-12",46.93000030517578,{"date":614,"close":615},"2024-01-19",46.5099983215332,{"date":617,"close":618},"2024-01-26",46,{"date":620,"close":621},"2024-02-02",45.5099983215332,{"date":623,"close":624},"2024-02-09",45.720001220703125,{"date":626,"close":627},"2024-02-16",45.189998626708984,{"date":629,"close":630},"2024-02-23",45.439998626708984,{"date":632,"close":633},"2024-03-01",45.400001525878906,{"date":635,"close":636},"2024-03-08",46.16999816894531,{"date":638,"close":639},"2024-03-15",45.13999938964844,{"date":641,"close":642},"2024-03-22",45.099998474121094,{"date":644,"close":645},"2024-03-28",46.06999969482422,{"date":647,"close":648},"2024-04-05",45.15999984741211,{"date":650,"close":651},"2024-04-12",42.97999954223633,{"date":653,"close":654},"2024-04-19",42.79999923706055,{"date":656,"close":657},"2024-04-26",42.459999084472656,{"date":659,"close":660},"2024-05-03",43.20000076293945,{"date":662,"close":663},"2024-05-10",44.27000045776367,{"date":665,"close":666},"2024-05-17",46.040000915527344,{"date":668,"close":669},"2024-05-24",44.650001525878906,{"date":671,"close":672},"2024-05-31",44.900001525878906,{"date":674,"close":675},"2024-06-07",43.689998626708984,{"date":677,"close":678},"2024-06-14",43.40999984741211,{"date":680,"close":681},"2024-06-21",44.369998931884766,{"date":683,"close":684},"2024-06-28",45.209999084472656,{"date":686,"close":687},"2024-07-05",44.61000061035156,{"date":689,"close":690},"2024-07-12",48.13999938964844,{"date":692,"close":693},"2024-07-19",48.040000915527344,{"date":695,"close":696},"2024-07-26",49.45000076293945,{"date":698,"close":699},"2024-08-02",49.4900016784668,{"date":701,"close":702},"2024-08-09",49.34000015258789,{"date":704,"close":705},"2024-08-16",49.13999938964844,{"date":707,"close":708},"2024-08-23",50.7400016784668,{"date":710,"close":711},"2024-08-30",52.02000045776367,{"date":713,"close":714},"2024-09-06",51.52000045776367,{"date":716,"close":717},"2024-09-13",51.619998931884766,{"date":719,"close":720},"2024-09-20",50.900001525878906,{"date":722,"close":723},"2024-09-27",50.75,{"date":725,"close":726},"2024-10-04",51,{"date":728,"close":729},"2024-10-11",50.779998779296875,{"date":731,"close":732},"2024-10-18",51.47999954223633,{"date":734,"close":735},"2024-10-25",49.77000045776367,{"date":737,"close":738},"2024-11-01",49.81999969482422,{"date":740,"close":735},"2024-11-08",{"date":742,"close":743},"2024-11-15",49.189998626708984,{"date":745,"close":746},"2024-11-22",50.91999816894531,{"date":748,"close":749},"2024-11-29",51.61000061035156,{"date":751,"close":752},"2024-12-06",50.43000030517578,{"date":754,"close":755},"2024-12-13",50.09000015258789,{"date":757,"close":515},"2024-12-20",{"date":759,"close":760},"2024-12-27",47.849998474121094,{"date":762,"close":763},"2025-01-03",47.86000061035156,{"date":765,"close":766},"2025-01-10",45.619998931884766,{"date":768,"close":769},"2025-01-17",48.04999923706055,{"date":771,"close":772},"2025-01-24",48.11000061035156,{"date":774,"close":775},"2025-01-31",48.38999938964844,{"date":777,"close":778},"2025-02-07",49.08000183105469,{"date":780,"close":781},"2025-02-14",48.61000061035156,{"date":783,"close":784},"2025-02-21",49.119998931884766,{"date":786,"close":787},"2025-02-28",50.150001525878906,{"date":789,"close":790},"2025-03-07",50.61000061035156,{"date":792,"close":793},"2025-03-14",49.779998779296875,{"date":795,"close":796},"2025-03-21",50.20000076293945,{"date":798,"close":799},"2025-03-28",50.400001525878906,{"date":801,"close":802},"2025-04-04",47.88999938964844,{"date":804,"close":594},"2025-04-11",{"date":806,"close":488},"2025-04-17",{"date":808,"close":600},"2025-04-25",{"date":810,"close":380},"2025-05-02",{"date":812,"close":813},"2025-05-09",46.88999938964844,{"date":815,"close":816},"2025-05-16",47.61000061035156,{"date":818,"close":819},"2025-05-23",46.22999954223633,{"date":821,"close":822},"2025-05-30",46.70000076293945,{"date":824,"close":825},"2025-06-06",46.439998626708984,{"date":827,"close":828},"2025-06-13",46.20000076293945,{"date":830,"close":831},"2025-06-20",46.68000030517578,{"date":833,"close":834},"2025-06-27",46.380001068115234,{"date":836,"close":837},"2025-07-03",48.209999084472656,{"date":839,"close":840},"2025-07-11",47.79999923706055,{"date":842,"close":843},"2025-07-18",47.70000076293945,{"date":845,"close":831},"2025-07-25",{"date":847,"close":848},"2025-08-01",46.150001525878906,{"date":850,"close":851},"2025-08-08",45.90999984741211,{"date":853,"close":854},"2025-08-11",45.540000915527344,{"date":856,"close":857},"2025-08-12",45.869998931884766,{"date":859,"close":582},"2025-08-13",{"date":861,"close":862},"2025-08-14",45.900001525878906,{"date":864,"close":828},"2025-08-15",{"date":866,"close":867},"2025-08-18",46.54999923706055,{"date":869,"close":870},"2025-08-19",46.970001220703125,{"date":872,"close":873},"2025-08-20",47.470001220703125,{"date":875,"close":876},"2025-08-21",47.38999938964844,{"date":878,"close":879},"2025-08-22",48.150001525878906,{"date":881,"close":882},"2025-08-25",47.869998931884766,{"date":884,"close":885},"2025-08-26",47.75,{"date":887,"close":532},"2025-08-27",{"date":889,"close":890},"2025-08-28",47.97999954223633,{"date":892,"close":251},"2025-08-29",{"date":894,"close":242},"2025-09-02",{"date":896,"close":897},"2025-09-03",47.83000183105469,{"date":899,"close":900},"2025-09-04",48.34000015258789,{"date":902,"close":903},"2025-09-05",48.43000030517578,{"date":905,"close":906},"2025-09-08",47.93000030517578,{"date":908,"close":909},"2025-09-09",48.099998474121094,{"date":911,"close":769},"2025-09-10",{"date":913,"close":914},"2025-09-11",48.40999984741211,{"date":916,"close":769},"2025-09-12",{"date":918,"close":919},"2025-09-15",47.81999969482422,{"date":921,"close":922},"2025-09-16",47.18000030517578,{"date":924,"close":254},"2025-09-17",{"date":926,"close":927},"2025-09-18",47.16999816894531,{"date":929,"close":302},"2025-09-19",{"date":931,"close":932},"2025-09-22",45.77000045776367,{"date":934,"close":290},"2025-09-23",{"date":936,"close":937},"2025-09-24",45.7400016784668,{"date":939,"close":940},"2025-09-25",46.099998474121094,{"date":942,"close":943},"2025-09-26",46.880001068115234,{"date":945,"close":946},"2025-09-29",46.869998931884766,{"date":948,"close":565},"2025-09-30",{"date":950,"close":951},"2025-10-01",47.13999938964844,{"date":953,"close":954},"2025-10-02",46.58000183105469,{"date":956,"close":946},"2025-10-03",{"date":958,"close":828},"2025-10-06",{"date":960,"close":851},"2025-10-07",{"date":962,"close":963},"2025-10-08",45.2599983215332,{"date":965,"close":966},"2025-10-09",44.90999984741211,{"date":968,"close":969},"2025-10-10",44.630001068115234,{"date":971,"close":972},"2025-10-13",44.33000183105469,{"date":974,"close":975},"2025-10-14",44.68000030517578,{"date":977,"close":978},"2025-10-15",44.83000183105469,{"date":980,"close":981},"2025-10-16",44.599998474121094,{"date":983,"close":978},"2025-10-17",{"date":985,"close":986},"2025-10-20",45.11000061035156,{"date":988,"close":989},"2025-10-21",45.119998931884766,{"date":991,"close":639},"2025-10-22",{"date":993,"close":994},"2025-10-23",45.04999923706055,{"date":996,"close":997},"2025-10-24",44.810001373291016,{"date":999,"close":1000},"2025-10-27",44.9900016784668,{"date":1002,"close":1003},"2025-10-28",44.439998626708984,{"date":1005,"close":1006},"2025-10-29",43.650001525878906,{"date":1008,"close":1009},"2025-10-30",42.7400016784668,{"date":1011,"close":1012},"2025-10-31",44.65999984741211,{"date":1014,"close":1015},"2025-11-03",45.470001220703125,{"date":1017,"close":627},"2025-11-04",{"date":1019,"close":642},"2025-11-05",{"date":1021,"close":1022},"2025-11-06",44.18000030517578,{"date":1024,"close":1025},"2025-11-07",44.95000076293945,{"date":1027,"close":1028},"2025-11-10",44.97999954223633,{"date":1030,"close":639},"2025-11-11",{"date":1032,"close":1033},"2025-11-12",44.7599983215332,{"date":1035,"close":1036},"2025-11-13",44.619998931884766,{"date":1038,"close":1039},"2025-11-14",44.540000915527344,{"date":1041,"close":1042},"2025-11-17",43.959999084472656,{"date":1044,"close":1045},"2025-11-18",43.81999969482422,{"date":1047,"close":1048},"2025-11-19",42.939998626708984,{"date":1050,"close":1051},"2025-11-20",42.810001373291016,{"date":1053,"close":1054},"2025-11-21",43.040000915527344,{"date":1056,"close":1057},"2025-11-24",43.02000045776367,{"date":1059,"close":1060},"2025-11-25",43.29999923706055,{"date":1062,"close":1060},"2025-11-26",{"date":1064,"close":1065},"2025-11-28",43.529998779296875,{"date":1067,"close":1068},"2025-12-01",43.79999923706055,{"date":1070,"close":1071},"2025-12-02",43.2599983215332,{"date":1073,"close":1074},"2025-12-03",43.720001220703125,{"date":1076,"close":1077},"2025-12-04",42.77000045776367,{"date":1079,"close":1080},"2025-12-05",41.88999938964844,{"date":1082,"close":1083},"2025-12-08",41.849998474121094,{"date":1085,"close":1086},"2025-12-09",41.33000183105469,{"date":1088,"close":1080},"2025-12-10",{"date":1090,"close":1091},"2025-12-11",42.040000915527344,{"date":1093,"close":1094},"2025-12-12",43.4900016784668,{"date":1096,"close":1097},"2025-12-15",44.029998779296875,{"date":1099,"close":1100},"2025-12-16",44.25,{"date":1102,"close":1103},"2025-12-17",45.4900016784668,{"date":1105,"close":1106},"2025-12-18",45.43000030517578,{"date":1108,"close":1109},"2025-12-19",44.66999816894531,{"date":1111,"close":323},"2025-12-22",{"date":1113,"close":1114},"2025-12-23",44.709999084472656,{"date":1116,"close":1117},"2025-12-24",44.689998626708984,{"date":1119,"close":969},"2025-12-26",{"date":1121,"close":1117},"2025-12-29",{"date":1123,"close":994},"2025-12-30",{"date":111,"close":1117},{"date":118,"close":1126},44.41999816894531,{"date":162,"close":1128},45.060001373291016,{"date":1130,"close":969},"2026-01-06",{"date":1132,"close":1133},"2026-01-07",44.88999938964844,{"date":1135,"close":356},"2026-01-08",{"date":1137,"close":1138},"2026-01-09",44.52000045776367,{"date":1140,"close":1028},"2026-01-12",{"date":1142,"close":335},"2026-01-13",{"date":1144,"close":1145},"2026-01-14",45.86000061035156,{"date":1147,"close":332},"2026-01-15",{"date":1149,"close":1150},"2026-01-16",46.34000015258789,{"date":1152,"close":368},"2026-01-20",{"date":1154,"close":1155},"2026-01-21",44.869998931884766,{"date":1157,"close":966},"2026-01-22",{"date":1159,"close":588},"2026-01-23",{"date":1161,"close":1162},"2026-01-26",45.31999969482422,{"date":1164,"close":1165},"2026-01-27",45.599998474121094,{"date":1167,"close":1168},"2026-01-28",44.779998779296875,{"date":1170,"close":1171},"2026-01-29",45.36000061035156,{"date":1173,"close":1174},"2026-01-30",44.75,{"date":1176,"close":681},"2026-02-02",{"date":1178,"close":663},"2026-02-03",{"date":1180,"close":1181},"2026-02-04",45.45000076293945,{"date":1183,"close":1184},"2026-02-05",45.349998474121094,{"date":1186,"close":1162},"2026-02-06",{"date":1188,"close":1189},"2026-02-09",45.84000015258789,{"date":1191,"close":1192},"2026-02-10",46.400001525878906,{"date":1194,"close":1195},"2026-02-11",46.2400016784668,{"date":1197,"close":828},"2026-02-12",{"date":1199,"close":1192},"2026-02-13",{"date":1201,"close":1202},"2026-02-17",47.27000045776367,{"date":1204,"close":1205},"2026-02-18",46.709999084472656,{"date":1207,"close":1208},"2026-02-19",47.349998474121094,{"date":76,"close":1210},47.25,{"date":84,"close":763},{"date":92,"close":1213},48.33000183105469,{"date":1215,"close":251},"2026-02-25",{"date":1217,"close":781},"2026-02-26",{"date":63,"close":1219},48.90999984741211,{"date":1221,"close":738},"2026-03-02",{"date":1223,"close":1224},"2026-03-03",49.59000015258789,{"date":1226,"close":735},"2026-03-04",{"date":1228,"close":1229},"2026-03-05",49.36000061035156,{"date":1231,"close":1219},"2026-03-06",{"date":1233,"close":1234},"2026-03-09",48.95000076293945,{"date":1236,"close":1237},"2026-03-10",48.36000061035156,{"date":1239,"close":760},"2026-03-11",{"date":1241,"close":1237},"2026-03-12",{"date":1243,"close":1244},"2026-03-13",47.58000183105469,{"date":1246,"close":1247},"2026-03-16",47.529998779296875,{"date":1249,"close":1250},"2026-03-17",47.599998474121094,{"date":1252,"close":1253},"2026-03-18",46.97999954223633,{"date":1255,"close":338},"2026-03-19",{"date":1257,"close":666},"2026-03-20",{"date":1259,"close":819},"2026-03-23",{"date":1261,"close":1262},"2026-03-24",45.9900016784668,{"date":1264,"close":1265},"2026-03-25",45.630001068115234,{"date":1267,"close":1268},"2026-03-26",44.91999816894531,{"date":1270,"close":317},"2026-03-27",{"date":1272,"close":1273},"2026-03-30",43.95000076293945,{"date":1275,"close":681},"2026-03-31",{"date":1277,"close":1278},"2026-04-01",44.310001373291016,{"date":1280,"close":1126},"2026-04-02",{"date":1282,"close":648},"2026-04-06",{"date":1284,"close":1285},"2026-04-07",45.93000030517578,{"date":1287,"close":848},"2026-04-08",{"date":1289,"close":1290},"2026-04-09",46.540000915527344,{"date":1292,"close":822},"2026-04-10",{"date":1294,"close":1295},"2026-04-13",46.849998474121094,{"date":1297,"close":1298},"2026-04-14",46.72999954223633,{"date":1300,"close":1301},"2026-04-15",46.75,{"date":1303,"close":927},"2026-04-16",{"date":194,"close":1305},47.72999954223633,{"date":1307,"close":1308},"2026-04-20",47.560001373291016,{"date":1310,"close":943},"2026-04-21",{"date":1312,"close":1313},"2026-04-22",46.119998931884766,{"date":1315,"close":347},"2026-04-23",{"date":1317,"close":1318},"2026-04-24",47.310001373291016,{"date":1320,"close":1202},"2026-04-27",{"date":1322,"close":1323},"2026-04-28",48.02000045776367,{"date":1325,"close":1326},"2026-04-29",47.9900016784668,{"date":1328,"close":529},"2026-04-30",{"date":1330,"close":1331},"2026-05-01",47.7599983215332,{"date":1333,"close":260},"2026-05-04",{"date":1335,"close":885},"2026-05-05",{"date":1337,"close":693},"2026-05-06",{"date":1339,"close":1340},"2026-05-07",47.92499923706055,{"date":1342,"close":1343},"2026-05-08",48.220001220703125,{"date":1345,"close":1346},"2026-05-11",48.029998779296875,{"date":1348,"close":843},"2026-05-12",{"date":1350,"close":870},"2026-05-13",{"date":1352,"close":946},"2026-05-14",{"date":1354,"close":834},"2026-05-15",{"date":1356,"close":526},"2026-05-18",{"date":1358,"close":1247},"2026-05-19",{"date":1360,"close":526},"2026-05-20",{"date":1362,"close":1363},"2026-05-21",47.5,{"date":1365,"close":1366},"2026-05-22",47.779998779296875,{"date":1368,"close":802},"2026-05-26",{"date":1370,"close":1331},"2026-05-27",{"date":1372,"close":1373},"2026-05-28",47.43000030517578,{"date":1375,"close":870},"2026-05-29",{"date":1377,"close":1378},"2026-06-01",46.79999923706055,{"date":1380,"close":326},"2026-06-02",{"date":1382,"close":597},"2026-06-03",{"date":1384,"close":828},"2026-06-04",{"date":1386,"close":927},"2026-06-05",{"date":1388,"close":867},"2026-06-08",{"date":1390,"close":919},"2026-06-09",{"date":46,"close":914},{"date":1393,"close":882},"2026-06-11",{"date":1395,"close":873},"2026-06-12",{"date":1397,"close":1398},"2026-06-15",46.7400016784668,{"date":1400,"close":1298},"2026-06-16",{"date":1402,"close":963},"2026-06-17",{"date":1404,"close":579},"2026-06-18",{"date":1406,"close":1407},"2026-06-22",44.189998626708984,{"date":1409,"close":1114},"2026-06-23",{"date":1411,"close":1412},"2026-06-24",45.369998931884766,{"date":1414,"close":1128},"2026-06-25",{"date":1416,"close":1417},"2026-06-26",45.880001068115234,{"date":1419,"close":851},"2026-06-29",{"date":1421,"close":1422},"2026-06-30",44.529998779296875,{"date":1424,"close":675},"2026-07-01",{"date":1426,"close":1273},"2026-07-02",{"date":1428,"close":1429},"2026-07-06",43.540000915527344,{"date":1431,"close":1432},"2026-07-07",44.06999969482422,{"date":1434,"close":1435},"2026-07-08",42.90999984741211,{"date":1437,"close":1054},"2026-07-09",{"date":1439,"close":1440},"2026-07-10",43.18000030517578,{"date":1442,"close":1443},"2026-07-13",44.040000915527344,{"date":1445,"close":1446},"2026-07-14",43.84000015258789,{"date":1448,"close":1097},"2026-07-15",{"date":1450,"close":1451},"2026-07-16",45.16999816894531,{"date":1453,"close":576},"2026-07-17",{"date":1455,"close":1012},"2026-07-20",{"date":1457,"close":320},"2026-07-21",{"date":1459,"close":1114},"2026-07-22",{"date":1461,"close":1126},"2026-07-23",{"date":1463,"close":1451},"2026-07-24",{"date":1465,"close":1466},"2026-07-27",45.040000915527344,{"date":1468,"close":1469},"2026-07-28",45.849998474121094,{"date":1471,"close":1472},"2026-07-29",46.0099983215332,{"date":1474,"close":1114},"2026-07-30",{"date":1476,"close":1477},"2026-07-31",44.790000915527344,{"date":1479,"close":997},"2026-08-03",{"date":1481,"close":1482},"2026-08-04",44.40999984741211,{"date":1484,"close":1485},"2026-08-05",43.810001373291016,{"date":1487,"close":1488},"2026-08-06",43.86000061035156,{"date":1490,"close":1491},"2026-08-07",44.13999938964844,{"date":192,"close":1051},{"count":193,"fetchedAt":1494,"source":187},"2026-08-11T14:10:59.553Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1496},"\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>",1786457459493]