[{"data":1,"prerenderedAt":1443},["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-GNL":25,"$fRf4EpD_JNKObjBORi_gNh7YvhwDLSsHVrgh6-O4oKR0":26,"ticker-mcap-GNL":184,"ticker-profile-GNL":194,"ticker-earnings-GNL":208,"ticker-congress-GNL":212},{"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":180},{"identity":28,"transactions":33,"sectorSlug":160,"relatedTickers":161},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1526113","Global Net Lease, Inc.","Real Estate","GNL",[34,50,58,65,72,83,96,104,112,118,123,128,133,139,145,154],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-14T00:00:00.000Z","0001104659-26-083489-0","4","MICHELSON LESLIE D","","D",9.38,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1189691\u002F000110465926083489\u002F0001104659-26-083489-index.htm",1568,129258,14707.840000000002,"A","2026-07-10","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001104659-26-083494-0","KAUFFMAN ROBERT I",8.94,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1124462\u002F000110465926083494\u002F0001104659-26-083494-index.htm",4055,70303,36251.7,{"cik":29,"filedAt":35,"filingId":59,"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":60,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":61,"shares":62,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001104659-26-083492-0","Monahan Michael J. U.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2015021\u002F000110465926083492\u002F0001104659-26-083492-index.htm",1718,64339,16114.840000000002,{"cik":29,"filedAt":35,"filingId":66,"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":67,"ownerTitle":39,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001104659-26-083493-0","Richardson Leon","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2060334\u002F000110465926083493\u002F0001104659-26-083493-index.htm",1414,32468,12641.16,{"cik":29,"filedAt":73,"filingId":74,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":76,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":79,"totalValue":25,"transactionCode":80,"transactionDate":81,"intentLabel":82,"signalQuality":49},"2026-07-13T00:00:00.000Z","0001104659-26-083090-0","Weil Edward M Jr.","CEO, President","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1490448\u002F000110465926083090\u002F0001104659-26-083090-index.htm",2169000,2918313,"J","2026-07-02","Other",{"cik":29,"filedAt":84,"filingId":85,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":87,"ownershipType":40,"pricePerShare":88,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":93,"transactionDate":94,"intentLabel":95,"signalQuality":49},"2026-06-16T00:00:00.000Z","0001104659-26-074561-0","Kravel Ori","Chief Operating Officer",9.44,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2052643\u002F000110465926074561\u002F0001104659-26-074561-index.htm",3803,247089,35900.32,"F","2026-06-12","Tax withholding",{"cik":29,"filedAt":84,"filingId":97,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":98,"ownerTitle":99,"ownershipType":40,"pricePerShare":88,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":93,"transactionDate":94,"intentLabel":95,"signalQuality":49},"0001104659-26-074564-0","Masterson Christopher J.","CFO, Secretary and Treasurer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1722503\u002F000110465926074564\u002F0001104659-26-074564-index.htm",5105,305747,48191.2,{"cik":29,"filedAt":105,"filingId":106,"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":67,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":46,"transactionDate":111,"intentLabel":48,"signalQuality":49},"2026-05-26T21:52:39.000Z","0001104659-26-066405-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2060334\u002F000110465926066405\u002F0001104659-26-066405-index.htm",13859,31054,129997.42000000001,"2026-05-21",{"cik":29,"filedAt":113,"filingId":114,"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":115,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":116,"shares":108,"sharesOwnedAfter":117,"totalValue":110,"transactionCode":46,"transactionDate":111,"intentLabel":48,"signalQuality":49},"2026-05-26T21:51:39.000Z","0001104659-26-066404-0","PERLA STANLEY R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1526113\u002F000110465926066404\u002F0001104659-26-066404-index.htm",117518,{"cik":29,"filedAt":119,"filingId":120,"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":60,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":121,"shares":108,"sharesOwnedAfter":122,"totalValue":110,"transactionCode":46,"transactionDate":111,"intentLabel":48,"signalQuality":49},"2026-05-26T21:50:28.000Z","0001104659-26-066402-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2015021\u002F000110465926066402\u002F0001104659-26-066402-index.htm",62621,{"cik":29,"filedAt":124,"filingId":125,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":126,"shares":108,"sharesOwnedAfter":127,"totalValue":110,"transactionCode":46,"transactionDate":111,"intentLabel":48,"signalQuality":49},"2026-05-26T21:49:22.000Z","0001104659-26-066400-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1526113\u002F000110465926066400\u002F0001104659-26-066400-index.htm",127690,{"cik":29,"filedAt":129,"filingId":130,"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":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":131,"shares":108,"sharesOwnedAfter":132,"totalValue":110,"transactionCode":46,"transactionDate":111,"intentLabel":48,"signalQuality":49},"2026-05-26T21:48:10.000Z","0001104659-26-066398-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1526113\u002F000110465926066398\u002F0001104659-26-066398-index.htm",66248,{"cik":29,"filedAt":134,"filingId":135,"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":136,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":137,"shares":108,"sharesOwnedAfter":138,"totalValue":110,"transactionCode":46,"transactionDate":111,"intentLabel":48,"signalQuality":49},"2026-05-26T21:47:01.000Z","0001104659-26-066395-0","Kabnick Lisa","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1651042\u002F000110465926066395\u002F0001104659-26-066395-index.htm",281883,{"cik":29,"filedAt":140,"filingId":141,"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":142,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":143,"shares":108,"sharesOwnedAfter":144,"totalValue":110,"transactionCode":46,"transactionDate":111,"intentLabel":48,"signalQuality":49},"2026-05-26T21:45:17.000Z","0001104659-26-066394-0","Antone M. Therese","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1807287\u002F000110465926066394\u002F0001104659-26-066394-index.htm",67770,{"cik":29,"filedAt":146,"filingId":147,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":98,"ownerTitle":99,"ownershipType":40,"pricePerShare":148,"rawFilingUrl":149,"shares":150,"sharesOwnedAfter":151,"totalValue":152,"transactionCode":93,"transactionDate":153,"intentLabel":95,"signalQuality":49},"2026-04-28T00:00:00.000Z","0001104659-26-050300-0",9.51,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1722503\u002F000110465926050300\u002F0001104659-26-050300-index.htm",3944,310852,37507.44,"2026-04-25",{"cik":29,"filedAt":146,"filingId":155,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":87,"ownershipType":40,"pricePerShare":148,"rawFilingUrl":156,"shares":157,"sharesOwnedAfter":158,"totalValue":159,"transactionCode":93,"transactionDate":153,"intentLabel":95,"signalQuality":49},"0001104659-26-050307-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2052643\u002F000110465926050307\u002F0001104659-26-050307-index.htm",3055,250892,29053.05,"real-estate",[162,165,168,171,174,177],{"ticker":163,"issuerName":164},"EQIX","EQUINIX INC",{"ticker":166,"issuerName":167},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":169,"issuerName":170},"BFS","SAUL CENTERS, INC.",{"ticker":172,"issuerName":173},"MMI","Marcus & Millichap, Inc.",{"ticker":175,"issuerName":176},"VTR","Ventas, Inc.",{"ticker":178,"issuerName":179},"IRM","IRON MOUNTAIN INC",{"count":181,"fetchedAt":182,"source":183},16,"2026-07-25T22:37:51.882Z","sqlite",{"data":185,"meta":191},{"value":186,"quality":187,"closeDate":188,"ageDays":189,"sharesAsOf":190},1881951309.1336298,"fresh","2026-07-23",2,"2026-05-04",{"count":192,"fetchedAt":193,"source":183},1,"2026-07-25T22:37:51.884Z",{"data":195,"meta":207},{"ticker":32,"ceo":196,"industry":197,"fullTimeEmployees":198,"ipoDate":199,"country":200,"state":201,"city":202,"website":203,"exchangeShort":25,"marketCap":25,"beta":204,"range52w":205,"fetchedAt":206},"Edward Michael Weil","REIT - Diversified",56,"2015-06-02","US","NY","New York","https:\u002F\u002Fwww.globalnetlease.com",0.989,"6.77-10.035","2026-07-04T22:00:41.370Z",{"count":192,"fetchedAt":193,"source":183},{"data":209,"meta":211},{"ticker":32,"points":210},[],{"count":192,"fetchedAt":193,"source":183},{"data":213,"meta":1441},{"congressTrades":214,"insiderTrades":215,"priceHistory":232,"ticker":32},[],[216,217,218,219,220,221,222,223,224,225,226,227,228,229,230,231],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":59,"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":60,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":61,"shares":62,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":66,"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":67,"ownerTitle":39,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":73,"filingId":74,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":76,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":79,"totalValue":25,"transactionCode":80,"transactionDate":81},{"cik":29,"filedAt":84,"filingId":85,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":87,"ownershipType":40,"pricePerShare":88,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":93,"transactionDate":94},{"cik":29,"filedAt":84,"filingId":97,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":98,"ownerTitle":99,"ownershipType":40,"pricePerShare":88,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":93,"transactionDate":94},{"cik":29,"filedAt":105,"filingId":106,"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":67,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":46,"transactionDate":111},{"cik":29,"filedAt":113,"filingId":114,"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":115,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":116,"shares":108,"sharesOwnedAfter":117,"totalValue":110,"transactionCode":46,"transactionDate":111},{"cik":29,"filedAt":119,"filingId":120,"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":60,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":121,"shares":108,"sharesOwnedAfter":122,"totalValue":110,"transactionCode":46,"transactionDate":111},{"cik":29,"filedAt":124,"filingId":125,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":126,"shares":108,"sharesOwnedAfter":127,"totalValue":110,"transactionCode":46,"transactionDate":111},{"cik":29,"filedAt":129,"filingId":130,"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":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":131,"shares":108,"sharesOwnedAfter":132,"totalValue":110,"transactionCode":46,"transactionDate":111},{"cik":29,"filedAt":134,"filingId":135,"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":136,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":137,"shares":108,"sharesOwnedAfter":138,"totalValue":110,"transactionCode":46,"transactionDate":111},{"cik":29,"filedAt":140,"filingId":141,"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":142,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":143,"shares":108,"sharesOwnedAfter":144,"totalValue":110,"transactionCode":46,"transactionDate":111},{"cik":29,"filedAt":146,"filingId":147,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":98,"ownerTitle":99,"ownershipType":40,"pricePerShare":148,"rawFilingUrl":149,"shares":150,"sharesOwnedAfter":151,"totalValue":152,"transactionCode":93,"transactionDate":153},{"cik":29,"filedAt":146,"filingId":155,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":87,"ownershipType":40,"pricePerShare":148,"rawFilingUrl":156,"shares":157,"sharesOwnedAfter":158,"totalValue":159,"transactionCode":93,"transactionDate":153},[233,236,239,242,245,248,251,254,257,259,262,265,268,270,273,276,279,282,285,288,291,294,296,299,302,305,308,311,314,317,320,323,326,329,331,334,337,340,343,345,348,351,354,357,360,363,365,368,371,374,377,380,383,386,389,392,395,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,468,470,473,475,478,481,483,486,489,492,495,498,501,504,507,510,513,516,519,521,524,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,612,615,618,621,623,626,629,632,635,638,641,644,647,650,653,656,658,661,664,666,669,672,675,677,680,682,685,687,689,692,695,698,700,703,706,709,712,714,717,720,723,726,729,732,734,737,740,743,746,749,751,753,755,758,760,763,766,769,772,774,777,779,781,784,787,790,792,794,797,800,803,806,809,812,815,817,819,822,825,827,829,831,834,836,838,840,843,846,849,852,854,857,859,862,865,867,869,871,873,876,878,881,884,887,889,891,894,897,899,902,905,907,910,913,915,917,920,923,925,928,931,933,936,938,940,942,944,947,949,951,953,955,958,961,964,967,969,971,974,976,978,981,983,986,988,991,993,996,998,1001,1003,1005,1007,1009,1012,1014,1016,1018,1020,1023,1025,1027,1029,1032,1035,1037,1039,1042,1044,1047,1050,1052,1054,1056,1058,1060,1063,1065,1068,1071,1074,1077,1080,1083,1086,1089,1091,1093,1096,1099,1102,1105,1108,1111,1114,1117,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1163,1165,1168,1170,1173,1175,1177,1180,1182,1185,1188,1190,1193,1196,1199,1201,1204,1206,1209,1212,1215,1217,1219,1222,1225,1227,1229,1231,1233,1235,1238,1241,1243,1245,1247,1250,1253,1256,1258,1260,1263,1266,1268,1270,1272,1274,1277,1279,1281,1284,1287,1289,1291,1294,1297,1300,1302,1304,1306,1308,1310,1312,1314,1316,1317,1320,1323,1326,1329,1331,1334,1336,1338,1340,1342,1344,1347,1348,1350,1352,1354,1356,1359,1361,1364,1367,1369,1371,1373,1375,1377,1379,1380,1382,1384,1386,1388,1391,1393,1395,1397,1400,1402,1404,1407,1408,1410,1413,1416,1418,1420,1422,1425,1428,1430,1432,1434,1437,1439],{"date":234,"close":235},"2021-07-30",18.469999313354492,{"date":237,"close":238},"2021-08-06",18.270000457763672,{"date":240,"close":241},"2021-08-13",17.690000534057617,{"date":243,"close":244},"2021-08-20",17.40999984741211,{"date":246,"close":247},"2021-08-27",17.15999984741211,{"date":249,"close":250},"2021-09-03",17.25,{"date":252,"close":253},"2021-09-10",16.389999389648438,{"date":255,"close":256},"2021-09-17",16.280000686645508,{"date":258,"close":256},"2021-09-24",{"date":260,"close":261},"2021-10-01",16.43000030517578,{"date":263,"close":264},"2021-10-08",15.869999885559082,{"date":266,"close":267},"2021-10-15",16.360000610351562,{"date":269,"close":267},"2021-10-22",{"date":271,"close":272},"2021-10-29",16.020000457763672,{"date":274,"close":275},"2021-11-05",16.1200008392334,{"date":277,"close":278},"2021-11-12",15.670000076293945,{"date":280,"close":281},"2021-11-19",14.949999809265137,{"date":283,"close":284},"2021-11-26",14.489999771118164,{"date":286,"close":287},"2021-12-03",14.539999961853027,{"date":289,"close":290},"2021-12-10",15.1899995803833,{"date":292,"close":293},"2021-12-17",14.819999694824219,{"date":295,"close":281},"2021-12-23",{"date":297,"close":298},"2021-12-31",15.279999732971191,{"date":300,"close":301},"2022-01-07",15.619999885559082,{"date":303,"close":304},"2022-01-14",15.079999923706055,{"date":306,"close":307},"2022-01-21",14.09000015258789,{"date":309,"close":310},"2022-01-28",14.109999656677246,{"date":312,"close":313},"2022-02-04",13.890000343322754,{"date":315,"close":316},"2022-02-11",14.319999694824219,{"date":318,"close":319},"2022-02-18",14.449999809265137,{"date":321,"close":322},"2022-02-25",14.4399995803833,{"date":324,"close":325},"2022-03-04",14.920000076293945,{"date":327,"close":328},"2022-03-11",14.859999656677246,{"date":330,"close":304},"2022-03-18",{"date":332,"close":333},"2022-03-25",15.270000457763672,{"date":335,"close":336},"2022-04-01",15.960000038146973,{"date":338,"close":339},"2022-04-08",15.069999694824219,{"date":341,"close":342},"2022-04-14",15.119999885559082,{"date":344,"close":304},"2022-04-22",{"date":346,"close":347},"2022-04-29",14.029999732971191,{"date":349,"close":350},"2022-05-06",13.6899995803833,{"date":352,"close":353},"2022-05-13",13.520000457763672,{"date":355,"close":356},"2022-05-20",13.640000343322754,{"date":358,"close":359},"2022-05-27",14.460000038146973,{"date":361,"close":362},"2022-06-03",14.510000228881836,{"date":364,"close":307},"2022-06-10",{"date":366,"close":367},"2022-06-17",13.3100004196167,{"date":369,"close":370},"2022-06-24",14.420000076293945,{"date":372,"close":373},"2022-07-01",14.380000114440918,{"date":375,"close":376},"2022-07-08",13.930000305175781,{"date":378,"close":379},"2022-07-15",14.619999885559082,{"date":381,"close":382},"2022-07-22",14.970000267028809,{"date":384,"close":385},"2022-07-29",15.09000015258789,{"date":387,"close":388},"2022-08-05",14.569999694824219,{"date":390,"close":391},"2022-08-12",14.989999771118164,{"date":393,"close":394},"2022-08-19",14.520000457763672,{"date":396,"close":347},"2022-08-26",{"date":398,"close":399},"2022-09-02",13.300000190734863,{"date":401,"close":402},"2022-09-09",13.569999694824219,{"date":404,"close":405},"2022-09-16",13.270000457763672,{"date":407,"close":408},"2022-09-23",12.15999984741211,{"date":410,"close":411},"2022-09-30",10.649999618530273,{"date":413,"close":414},"2022-10-07",10.510000228881836,{"date":416,"close":417},"2022-10-14",10.479999542236328,{"date":419,"close":420},"2022-10-21",10.949999809265137,{"date":422,"close":423},"2022-10-28",12.220000267028809,{"date":425,"close":426},"2022-11-04",12.649999618530273,{"date":428,"close":429},"2022-11-11",12.920000076293945,{"date":431,"close":432},"2022-11-18",13.140000343322754,{"date":434,"close":435},"2022-11-25",13.350000381469727,{"date":437,"close":438},"2022-12-02",13.579999923706055,{"date":440,"close":441},"2022-12-09",13.510000228881836,{"date":443,"close":444},"2022-12-16",13.15999984741211,{"date":446,"close":447},"2022-12-23",12.90999984741211,{"date":449,"close":450},"2022-12-30",12.569999694824219,{"date":452,"close":453},"2023-01-06",13.109999656677246,{"date":455,"close":456},"2023-01-13",13.779999732971191,{"date":458,"close":459},"2023-01-20",14.079999923706055,{"date":461,"close":462},"2023-01-27",14.600000381469727,{"date":464,"close":465},"2023-02-03",15.010000228881836,{"date":467,"close":370},"2023-02-10",{"date":469,"close":322},"2023-02-17",{"date":471,"close":472},"2023-02-24",14.220000267028809,{"date":474,"close":359},"2023-03-03",{"date":476,"close":477},"2023-03-10",13.039999961853027,{"date":479,"close":480},"2023-03-17",12.270000457763672,{"date":482,"close":408},"2023-03-24",{"date":484,"close":485},"2023-03-31",12.859999656677246,{"date":487,"close":488},"2023-04-06",12.5600004196167,{"date":490,"close":491},"2023-04-14",11.5,{"date":493,"close":494},"2023-04-21",11.390000343322754,{"date":496,"close":497},"2023-04-28",11.260000228881836,{"date":499,"close":500},"2023-05-05",11.34000015258789,{"date":502,"close":503},"2023-05-12",10.579999923706055,{"date":505,"close":506},"2023-05-19",10.350000381469727,{"date":508,"close":509},"2023-05-26",9.510000228881836,{"date":511,"close":512},"2023-06-02",10.039999961853027,{"date":514,"close":515},"2023-06-09",10.380000114440918,{"date":517,"close":518},"2023-06-16",10.760000228881836,{"date":520,"close":509},"2023-06-23",{"date":522,"close":523},"2023-06-30",10.279999732971191,{"date":525,"close":411},"2023-07-07",{"date":527,"close":528},"2023-07-14",10.8100004196167,{"date":530,"close":531},"2023-07-21",11.079999923706055,{"date":533,"close":534},"2023-07-28",10.800000190734863,{"date":536,"close":537},"2023-08-04",10.619999885559082,{"date":539,"close":540},"2023-08-11",11.149999618530273,{"date":542,"close":543},"2023-08-18",10.6899995803833,{"date":545,"close":546},"2023-08-25",10.720000267028809,{"date":548,"close":549},"2023-09-01",10.920000076293945,{"date":551,"close":552},"2023-09-08",11.270000457763672,{"date":554,"close":555},"2023-09-15",11.220000267028809,{"date":557,"close":558},"2023-09-22",9.880000114440918,{"date":560,"close":561},"2023-09-29",9.609999656677246,{"date":563,"close":564},"2023-10-06",8.460000038146973,{"date":566,"close":567},"2023-10-13",8.100000381469727,{"date":569,"close":570},"2023-10-20",7.989999771118164,{"date":572,"close":573},"2023-10-27",7.619999885559082,{"date":575,"close":576},"2023-11-03",8.75,{"date":578,"close":579},"2023-11-10",8.079999923706055,{"date":581,"close":582},"2023-11-17",8.869999885559082,{"date":584,"close":585},"2023-11-24",8.729999542236328,{"date":587,"close":588},"2023-12-01",9.329999923706055,{"date":590,"close":591},"2023-12-08",9.100000381469727,{"date":593,"close":594},"2023-12-15",9.220000267028809,{"date":596,"close":597},"2023-12-22",9.84000015258789,{"date":599,"close":600},"2023-12-29",9.949999809265137,{"date":602,"close":603},"2024-01-05",9.779999732971191,{"date":605,"close":606},"2024-01-12",9.3100004196167,{"date":608,"close":609},"2024-01-19",8.859999656677246,{"date":611,"close":582},"2024-01-26",{"date":613,"close":614},"2024-02-02",8.329999923706055,{"date":616,"close":617},"2024-02-09",8.020000457763672,{"date":619,"close":620},"2024-02-16",8.0600004196167,{"date":622,"close":573},"2024-02-23",{"date":624,"close":625},"2024-03-01",7.300000190734863,{"date":627,"close":628},"2024-03-08",7.409999847412109,{"date":630,"close":631},"2024-03-15",7.550000190734863,{"date":633,"close":634},"2024-03-22",7.559999942779541,{"date":636,"close":637},"2024-03-28",7.769999980926514,{"date":639,"close":640},"2024-04-05",7.309999942779541,{"date":642,"close":643},"2024-04-12",6.78000020980835,{"date":645,"close":646},"2024-04-19",6.75,{"date":648,"close":649},"2024-04-26",6.909999847412109,{"date":651,"close":652},"2024-05-03",7.159999847412109,{"date":654,"close":655},"2024-05-10",7.460000038146973,{"date":657,"close":637},"2024-05-17",{"date":659,"close":660},"2024-05-24",7.429999828338623,{"date":662,"close":663},"2024-05-31",7.480000019073486,{"date":665,"close":628},"2024-06-07",{"date":667,"close":668},"2024-06-14",7.210000038146973,{"date":670,"close":671},"2024-06-21",7.119999885559082,{"date":673,"close":674},"2024-06-28",7.349999904632568,{"date":676,"close":634},"2024-07-05",{"date":678,"close":679},"2024-07-12",7.849999904632568,{"date":681,"close":564},"2024-07-19",{"date":683,"close":684},"2024-07-26",8.960000038146973,{"date":686,"close":564},"2024-08-02",{"date":688,"close":620},"2024-08-09",{"date":690,"close":691},"2024-08-16",8.220000267028809,{"date":693,"close":694},"2024-08-23",8.579999923706055,{"date":696,"close":697},"2024-08-30",8.619999885559082,{"date":699,"close":576},"2024-09-06",{"date":701,"close":702},"2024-09-13",8.9399995803833,{"date":704,"close":705},"2024-09-20",8.670000076293945,{"date":707,"close":708},"2024-09-27",8.539999961853027,{"date":710,"close":711},"2024-10-04",8.369999885559082,{"date":713,"close":691},"2024-10-11",{"date":715,"close":716},"2024-10-18",8.40999984741211,{"date":718,"close":719},"2024-10-25",8.039999961853027,{"date":721,"close":722},"2024-11-01",7.630000114440918,{"date":724,"close":725},"2024-11-08",7.889999866485596,{"date":727,"close":728},"2024-11-15",7.28000020980835,{"date":730,"close":731},"2024-11-22",7.360000133514404,{"date":733,"close":628},"2024-11-29",{"date":735,"close":736},"2024-12-06",7.139999866485596,{"date":738,"close":739},"2024-12-13",7.21999979019165,{"date":741,"close":742},"2024-12-20",7.150000095367432,{"date":744,"close":745},"2024-12-27",7.199999809265137,{"date":747,"close":748},"2025-01-03",7.519999980926514,{"date":750,"close":671},"2025-01-10",{"date":752,"close":739},"2025-01-17",{"date":754,"close":745},"2025-01-24",{"date":756,"close":757},"2025-01-31",7.190000057220459,{"date":759,"close":671},"2025-02-07",{"date":761,"close":762},"2025-02-14",7.110000133514404,{"date":764,"close":765},"2025-02-21",7.25,{"date":767,"close":768},"2025-02-28",8,{"date":770,"close":771},"2025-03-07",8.149999618530273,{"date":773,"close":620},"2025-03-14",{"date":775,"close":776},"2025-03-21",7.829999923706055,{"date":778,"close":768},"2025-03-28",{"date":780,"close":748},"2025-04-04",{"date":782,"close":783},"2025-04-11",6.989999771118164,{"date":785,"close":786},"2025-04-17",7.579999923706055,{"date":788,"close":789},"2025-04-25",7.53000020980835,{"date":791,"close":663},"2025-05-02",{"date":793,"close":579},"2025-05-09",{"date":795,"close":796},"2025-05-16",7.980000019073486,{"date":798,"close":799},"2025-05-23",7.730000019073486,{"date":801,"close":802},"2025-05-30",7.760000228881836,{"date":804,"close":805},"2025-06-06",7.71999979019165,{"date":807,"close":808},"2025-06-13",7.389999866485596,{"date":810,"close":811},"2025-06-20",7.46999979019165,{"date":813,"close":814},"2025-06-27",7.510000228881836,{"date":816,"close":802},"2025-07-03",{"date":818,"close":808},"2025-07-11",{"date":820,"close":821},"2025-07-18",7.090000152587891,{"date":823,"close":824},"2025-07-22",7.050000190734863,{"date":826,"close":762},"2025-07-23",{"date":828,"close":652},"2025-07-24",{"date":830,"close":742},"2025-07-25",{"date":832,"close":833},"2025-07-28",7.019999980926514,{"date":835,"close":736},"2025-07-29",{"date":837,"close":833},"2025-07-30",{"date":839,"close":783},"2025-07-31",{"date":841,"close":842},"2025-08-01",6.880000114440918,{"date":844,"close":845},"2025-08-04",6.920000076293945,{"date":847,"close":848},"2025-08-05",6.869999885559082,{"date":850,"close":851},"2025-08-06",6.849999904632568,{"date":853,"close":811},"2025-08-07",{"date":855,"close":856},"2025-08-08",7.679999828338623,{"date":858,"close":628},"2025-08-11",{"date":860,"close":861},"2025-08-12",7.5,{"date":863,"close":864},"2025-08-13",7.670000076293945,{"date":866,"close":634},"2025-08-14",{"date":868,"close":663},"2025-08-15",{"date":870,"close":663},"2025-08-18",{"date":872,"close":637},"2025-08-19",{"date":874,"close":875},"2025-08-20",7.800000190734863,{"date":877,"close":802},"2025-08-21",{"date":879,"close":880},"2025-08-22",7.860000133514404,{"date":882,"close":883},"2025-08-25",7.739999771118164,{"date":885,"close":886},"2025-08-26",7.699999809265137,{"date":888,"close":637},"2025-08-27",{"date":890,"close":637},"2025-08-28",{"date":892,"close":893},"2025-08-29",7.869999885559082,{"date":895,"close":896},"2025-09-02",7.809999942779541,{"date":898,"close":893},"2025-09-03",{"date":900,"close":901},"2025-09-04",7.929999828338623,{"date":903,"close":904},"2025-09-05",8.029999732971191,{"date":906,"close":691},"2025-09-08",{"date":908,"close":909},"2025-09-09",8.1899995803833,{"date":911,"close":912},"2025-09-10",8.199999809265137,{"date":914,"close":614},"2025-09-11",{"date":916,"close":912},"2025-09-12",{"date":918,"close":919},"2025-09-15",8.170000076293945,{"date":921,"close":922},"2025-09-16",8.109999656677246,{"date":924,"close":579},"2025-09-17",{"date":926,"close":927},"2025-09-18",8.140000343322754,{"date":929,"close":930},"2025-09-19",8.050000190734863,{"date":932,"close":930},"2025-09-22",{"date":934,"close":935},"2025-09-23",8.069999694824219,{"date":937,"close":719},"2025-09-24",{"date":939,"close":579},"2025-09-25",{"date":941,"close":771},"2025-09-26",{"date":943,"close":719},"2025-09-29",{"date":945,"close":946},"2025-09-30",8.130000114440918,{"date":948,"close":909},"2025-10-01",{"date":950,"close":946},"2025-10-02",{"date":952,"close":909},"2025-10-03",{"date":954,"close":620},"2025-10-06",{"date":956,"close":957},"2025-10-07",8.010000228881836,{"date":959,"close":960},"2025-10-08",7.960000038146973,{"date":962,"close":963},"2025-10-09",7.820000171661377,{"date":965,"close":966},"2025-10-10",7.639999866485596,{"date":968,"close":786},"2025-10-13",{"date":970,"close":883},"2025-10-14",{"date":972,"close":973},"2025-10-15",7.949999809265137,{"date":975,"close":637},"2025-10-16",{"date":977,"close":856},"2025-10-17",{"date":979,"close":980},"2025-10-20",7.75,{"date":982,"close":573},"2025-10-21",{"date":984,"close":985},"2025-10-22",7.590000152587891,{"date":987,"close":722},"2025-10-23",{"date":989,"close":990},"2025-10-24",7.690000057220459,{"date":992,"close":886},"2025-10-27",{"date":994,"close":995},"2025-10-28",7.710000038146973,{"date":997,"close":634},"2025-10-29",{"date":999,"close":1000},"2025-10-30",7.650000095367432,{"date":1002,"close":573},"2025-10-31",{"date":1004,"close":966},"2025-11-03",{"date":1006,"close":631},"2025-11-04",{"date":1008,"close":631},"2025-11-05",{"date":1010,"close":1011},"2025-11-06",7.940000057220459,{"date":1013,"close":579},"2025-11-07",{"date":1015,"close":679},"2025-11-10",{"date":1017,"close":901},"2025-11-11",{"date":1019,"close":875},"2025-11-12",{"date":1021,"close":1022},"2025-11-13",7.96999979019165,{"date":1024,"close":1011},"2025-11-14",{"date":1026,"close":880},"2025-11-17",{"date":1028,"close":901},"2025-11-18",{"date":1030,"close":1031},"2025-11-19",7.840000152587891,{"date":1033,"close":1034},"2025-11-20",7.789999961853027,{"date":1036,"close":796},"2025-11-21",{"date":1038,"close":930},"2025-11-24",{"date":1040,"close":1041},"2025-11-25",8.180000305175781,{"date":1043,"close":691},"2025-11-26",{"date":1045,"close":1046},"2025-11-28",8.210000038146973,{"date":1048,"close":1049},"2025-12-01",8.239999771118164,{"date":1051,"close":771},"2025-12-02",{"date":1053,"close":1049},"2025-12-03",{"date":1055,"close":946},"2025-12-04",{"date":1057,"close":922},"2025-12-05",{"date":1059,"close":579},"2025-12-08",{"date":1061,"close":1062},"2025-12-09",8.260000228881836,{"date":1064,"close":1062},"2025-12-10",{"date":1066,"close":1067},"2025-12-11",8.25,{"date":1069,"close":1070},"2025-12-12",8.279999732971191,{"date":1072,"close":1073},"2025-12-15",8.399999618530273,{"date":1075,"close":1076},"2025-12-16",8.449999809265137,{"date":1078,"close":1079},"2025-12-17",8.550000190734863,{"date":1081,"close":1082},"2025-12-18",8.430000305175781,{"date":1084,"close":1085},"2025-12-19",8.34000015258789,{"date":1087,"close":1088},"2025-12-22",8.300000190734863,{"date":1090,"close":1046},"2025-12-23",{"date":1092,"close":1076},"2025-12-24",{"date":1094,"close":1095},"2025-12-26",8.5600004196167,{"date":1097,"close":1098},"2025-12-29",8.5,{"date":1100,"close":1101},"2025-12-30",8.59000015258789,{"date":1103,"close":1104},"2025-12-31",8.600000381469727,{"date":1106,"close":1107},"2026-01-02",8.819999694824219,{"date":1109,"close":1110},"2026-01-05",8.800000190734863,{"date":1112,"close":1113},"2026-01-06",8.789999961853027,{"date":1115,"close":1116},"2026-01-07",8.890000343322754,{"date":1118,"close":1116},"2026-01-08",{"date":1120,"close":1121},"2026-01-09",8.949999809265137,{"date":1123,"close":1124},"2026-01-12",9.039999961853027,{"date":1126,"close":1127},"2026-01-13",9.010000228881836,{"date":1129,"close":1130},"2026-01-14",9.15999984741211,{"date":1132,"close":1133},"2026-01-15",9.25,{"date":1135,"close":1136},"2026-01-16",9.470000267028809,{"date":1138,"close":1139},"2026-01-20",9.430000305175781,{"date":1141,"close":1142},"2026-01-21",9.569999694824219,{"date":1144,"close":1145},"2026-01-22",9.460000038146973,{"date":1147,"close":1148},"2026-01-23",9.399999618530273,{"date":1150,"close":1151},"2026-01-26",9.380000114440918,{"date":1153,"close":1154},"2026-01-27",9.449999809265137,{"date":1156,"close":1157},"2026-01-28",9.390000343322754,{"date":1159,"close":1160},"2026-01-29",9.520000457763672,{"date":1162,"close":1145},"2026-01-30",{"date":1164,"close":588},"2026-02-02",{"date":1166,"close":1167},"2026-02-03",9.40999984741211,{"date":1169,"close":1136},"2026-02-04",{"date":1171,"close":1172},"2026-02-05",9.579999923706055,{"date":1174,"close":561},"2026-02-06",{"date":1176,"close":603},"2026-02-09",{"date":1178,"close":1179},"2026-02-10",9.960000038146973,{"date":1181,"close":558},"2026-02-11",{"date":1183,"close":1184},"2026-02-12",9.789999961853027,{"date":1186,"close":1187},"2026-02-13",9.850000381469727,{"date":1189,"close":597},"2026-02-17",{"date":1191,"close":1192},"2026-02-18",9.600000381469727,{"date":1194,"close":1195},"2026-02-19",9.630000114440918,{"date":1197,"close":1198},"2026-02-20",9.720000267028809,{"date":1200,"close":1198},"2026-02-23",{"date":1202,"close":1203},"2026-02-24",9.65999984741211,{"date":1205,"close":603},"2026-02-25",{"date":1207,"close":1208},"2026-02-26",9.479999542236328,{"date":1210,"close":1211},"2026-02-27",9.420000076293945,{"date":1213,"close":1214},"2026-03-02",9.680000305175781,{"date":1216,"close":1136},"2026-03-03",{"date":1218,"close":1145},"2026-03-04",{"date":1220,"close":1221},"2026-03-05",9.319999694824219,{"date":1223,"close":1224},"2026-03-06",9.260000228881836,{"date":1226,"close":1148},"2026-03-09",{"date":1228,"close":1151},"2026-03-10",{"date":1230,"close":1167},"2026-03-11",{"date":1232,"close":1154},"2026-03-12",{"date":1234,"close":1157},"2026-03-13",{"date":1236,"close":1237},"2026-03-16",9.619999885559082,{"date":1239,"close":1240},"2026-03-17",9.819999694824219,{"date":1242,"close":1237},"2026-03-18",{"date":1244,"close":1142},"2026-03-19",{"date":1246,"close":594},"2026-03-20",{"date":1248,"close":1249},"2026-03-23",9.239999771118164,{"date":1251,"close":1252},"2026-03-24",9.180000305175781,{"date":1254,"close":1255},"2026-03-25",9.170000076293945,{"date":1257,"close":1255},"2026-03-26",{"date":1259,"close":1255},"2026-03-27",{"date":1261,"close":1262},"2026-03-30",9.199999809265137,{"date":1264,"close":1265},"2026-03-31",9.359999656677246,{"date":1267,"close":1136},"2026-04-01",{"date":1269,"close":1167},"2026-04-02",{"date":1271,"close":1221},"2026-04-06",{"date":1273,"close":1154},"2026-04-07",{"date":1275,"close":1276},"2026-04-08",9.550000190734863,{"date":1278,"close":1195},"2026-04-09",{"date":1280,"close":1203},"2026-04-10",{"date":1282,"close":1283},"2026-04-13",9.5600004196167,{"date":1285,"close":1286},"2026-04-14",9.489999771118164,{"date":1288,"close":1286},"2026-04-15",{"date":1290,"close":1237},"2026-04-16",{"date":1292,"close":1293},"2026-04-17",9.710000038146973,{"date":1295,"close":1296},"2026-04-20",9.640000343322754,{"date":1298,"close":1299},"2026-04-21",9.529999732971191,{"date":1301,"close":1167},"2026-04-22",{"date":1303,"close":1136},"2026-04-23",{"date":1305,"close":509},"2026-04-24",{"date":1307,"close":1157},"2026-04-27",{"date":1309,"close":1276},"2026-04-28",{"date":1311,"close":1160},"2026-04-29",{"date":1313,"close":1283},"2026-04-30",{"date":1315,"close":1299},"2026-05-01",{"date":190,"close":1255},{"date":1318,"close":1319},"2026-05-05",9.149999618530273,{"date":1321,"close":1322},"2026-05-06",9.029999732971191,{"date":1324,"close":1325},"2026-05-07",9.119999885559082,{"date":1327,"close":1328},"2026-05-08",9.229999542236328,{"date":1330,"close":1325},"2026-05-11",{"date":1332,"close":1333},"2026-05-12",9.130000114440918,{"date":1335,"close":1325},"2026-05-13",{"date":1337,"close":1262},"2026-05-14",{"date":1339,"close":1328},"2026-05-15",{"date":1341,"close":588},"2026-05-18",{"date":1343,"close":1221},"2026-05-19",{"date":1345,"close":1346},"2026-05-20",9.4399995803833,{"date":111,"close":1151},{"date":1349,"close":588},"2026-05-22",{"date":1351,"close":509},"2026-05-26",{"date":1353,"close":1208},"2026-05-27",{"date":1355,"close":1286},"2026-05-28",{"date":1357,"close":1358},"2026-05-29",9.369999885559082,{"date":1360,"close":1249},"2026-06-01",{"date":1362,"close":1363},"2026-06-02",9.350000381469727,{"date":1365,"close":1366},"2026-06-03",9.210000038146973,{"date":1368,"close":1157},"2026-06-04",{"date":1370,"close":1157},"2026-06-05",{"date":1372,"close":1136},"2026-06-08",{"date":1374,"close":1283},"2026-06-09",{"date":1376,"close":1136},"2026-06-10",{"date":1378,"close":1148},"2026-06-11",{"date":94,"close":1346},{"date":1381,"close":588},"2026-06-15",{"date":1383,"close":1224},"2026-06-16",{"date":1385,"close":1325},"2026-06-17",{"date":1387,"close":594},"2026-06-18",{"date":1389,"close":1390},"2026-06-22",9.079999923706055,{"date":1392,"close":1255},"2026-06-23",{"date":1394,"close":1255},"2026-06-24",{"date":1396,"close":1322},"2026-06-25",{"date":1398,"close":1399},"2026-06-26",9,{"date":1401,"close":702},"2026-06-29",{"date":1403,"close":702},"2026-06-30",{"date":1405,"close":1406},"2026-07-01",8.930000305175781,{"date":81,"close":1366},{"date":1409,"close":1399},"2026-07-06",{"date":1411,"close":1412},"2026-07-07",8.970000267028809,{"date":1414,"close":1415},"2026-07-08",8.920000076293945,{"date":1417,"close":1127},"2026-07-09",{"date":47,"close":1419},9.069999694824219,{"date":1421,"close":1107},"2026-07-13",{"date":1423,"close":1424},"2026-07-14",8.8100004196167,{"date":1426,"close":1427},"2026-07-15",8.90999984741211,{"date":1429,"close":1154},"2026-07-16",{"date":1431,"close":1224},"2026-07-17",{"date":1433,"close":1130},"2026-07-20",{"date":1435,"close":1436},"2026-07-21",9.1899995803833,{"date":1438,"close":1130},"2026-07-22",{"date":188,"close":1440},8.880000114440918,{"count":192,"fetchedAt":1442,"source":183},"2026-07-25T22:37:51.913Z",1785019071847]