[{"data":1,"prerenderedAt":1189},["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-IIMWX":25,"$f1v599d53kd3xc":26,"ticker-mcap-IIMWX":124,"ticker-profile-IIMWX":130,"ticker-earnings-IIMWX":133,"ticker-congress-IIMWX":137},{"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":120},{"identity":28,"transactions":32,"sectorSlug":25,"relatedTickers":117,"landing":118,"priceSeries":119},{"cik":29,"issuerName":30,"sector":25,"ticker":31,"priceFailureCount":4},"1892443","Bluerock High Income Institutional Credit Fund","IIMWX",[33,50,54,58,62,71,74,77,80,89,92,95,104,107,110,113],{"cik":29,"filedAt":34,"filingId":35,"formType":36,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":30,"issuerTicker":31,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-02T00:00:00.000Z","0001398344-26-011653-0","4","Trustee","Jafarnia Kamal","","D",22.18,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1568076\u002F000139834426011653\u002F0001398344-26-011653-index.htm",56.36,1036.22,1250.0647999999999,"J","2026-06-30","Other","non-discretionary",{"cik":29,"filedAt":34,"filingId":51,"formType":36,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":30,"issuerTicker":31,"ownerName":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":53,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001398344-26-011645-0","Tio Romano","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1575501\u002F000139834426011645\u002F0001398344-26-011645-index.htm",{"cik":29,"filedAt":34,"filingId":55,"formType":36,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":30,"issuerTicker":31,"ownerName":56,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":57,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001398344-26-011651-0","Farsheed Sohaila Sori","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1934065\u002F000139834426011651\u002F0001398344-26-011651-index.htm",{"cik":29,"filedAt":34,"filingId":59,"formType":36,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":30,"issuerTicker":31,"ownerName":60,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":61,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001398344-26-011654-0","Majumder I. Bobby","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1575503\u002F000139834426011654\u002F0001398344-26-011654-index.htm",{"cik":29,"filedAt":63,"filingId":64,"formType":36,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":30,"issuerTicker":31,"ownerName":60,"ownerTitle":39,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":46,"transactionDate":70,"intentLabel":48,"signalQuality":49},"2026-04-06T00:00:00.000Z","0001398344-26-006196-0",22.24,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1575503\u002F000139834426006196\u002F0001398344-26-006196-index.htm",56.21,959.46,1250.1104,"2026-03-31",{"cik":29,"filedAt":63,"filingId":72,"formType":36,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":30,"issuerTicker":31,"ownerName":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":73,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":46,"transactionDate":70,"intentLabel":48,"signalQuality":49},"0001398344-26-006189-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1575501\u002F000139834426006189\u002F0001398344-26-006189-index.htm",{"cik":29,"filedAt":63,"filingId":75,"formType":36,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":30,"issuerTicker":31,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":76,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":46,"transactionDate":70,"intentLabel":48,"signalQuality":49},"0001398344-26-006192-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1568076\u002F000139834426006192\u002F0001398344-26-006192-index.htm",{"cik":29,"filedAt":63,"filingId":78,"formType":36,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":30,"issuerTicker":31,"ownerName":56,"ownerTitle":39,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":79,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":46,"transactionDate":70,"intentLabel":48,"signalQuality":49},"0001398344-26-006197-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1934065\u002F000139834426006197\u002F0001398344-26-006197-index.htm",{"cik":29,"filedAt":81,"filingId":82,"formType":36,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":30,"issuerTicker":31,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":83,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":46,"transactionDate":88,"intentLabel":48,"signalQuality":49},"2026-01-21T00:00:00.000Z","0001398344-26-000966-0",23.11,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1568076\u002F000139834426000966\u002F0001398344-26-000966-index.htm",54.0891,811.47,1249.999101,"2025-09-30",{"cik":29,"filedAt":81,"filingId":90,"formType":36,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":30,"issuerTicker":31,"ownerName":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":83,"rawFilingUrl":91,"shares":85,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":46,"transactionDate":88,"intentLabel":48,"signalQuality":49},"0001398344-26-000970-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1575501\u002F000139834426000970\u002F0001398344-26-000970-index.htm",{"cik":29,"filedAt":81,"filingId":93,"formType":36,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":30,"issuerTicker":31,"ownerName":60,"ownerTitle":39,"ownershipType":40,"pricePerShare":83,"rawFilingUrl":94,"shares":85,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":46,"transactionDate":88,"intentLabel":48,"signalQuality":49},"0001398344-26-000969-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1575503\u002F000139834426000969\u002F0001398344-26-000969-index.htm",{"cik":29,"filedAt":96,"filingId":97,"formType":36,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":30,"issuerTicker":31,"ownerName":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":46,"transactionDate":103,"intentLabel":48,"signalQuality":49},"2026-01-14T00:00:00.000Z","0001398344-26-000679-0",22.94,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1575501\u002F000139834426000679\u002F0001398344-26-000679-index.htm",54.49,829.77,1250.0006,"2025-12-31",{"cik":29,"filedAt":96,"filingId":105,"formType":36,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":30,"issuerTicker":31,"ownerName":56,"ownerTitle":39,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":106,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":46,"transactionDate":103,"intentLabel":48,"signalQuality":49},"0001398344-26-000684-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1934065\u002F000139834426000684\u002F0001398344-26-000684-index.htm",{"cik":29,"filedAt":96,"filingId":108,"formType":36,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":30,"issuerTicker":31,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":109,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":46,"transactionDate":103,"intentLabel":48,"signalQuality":49},"0001398344-26-000675-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1568076\u002F000139834426000675\u002F0001398344-26-000675-index.htm",{"cik":29,"filedAt":96,"filingId":111,"formType":36,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":30,"issuerTicker":31,"ownerName":60,"ownerTitle":39,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":112,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":46,"transactionDate":103,"intentLabel":48,"signalQuality":49},"0001398344-26-000694-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1575503\u002F000139834426000694\u002F0001398344-26-000694-index.htm",{"cik":29,"filedAt":114,"filingId":115,"formType":36,"originalSubmissionDate":25,"periodOfReport":88,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":30,"issuerTicker":31,"ownerName":56,"ownerTitle":39,"ownershipType":40,"pricePerShare":83,"rawFilingUrl":116,"shares":85,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":46,"transactionDate":88,"intentLabel":48,"signalQuality":49},"2025-10-02T00:00:00.000Z","0001398344-25-018801-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1934065\u002F000139834425018801\u002F0001398344-25-018801-index.htm",[],[],[],{"count":121,"fetchedAt":122,"source":123},16,"2026-09-14T17:08:17.613Z","sqlite",{"data":125,"meta":127},{"value":25,"quality":126,"closeDate":25,"ageDays":25,"sharesAsOf":25},"unknown",{"count":128,"fetchedAt":129,"source":123},1,"2026-09-14T17:08:17.615Z",{"data":131,"meta":132},{"ticker":31,"ceo":25,"industry":25,"fullTimeEmployees":25,"ipoDate":25,"country":25,"state":25,"city":25,"website":25,"exchangeShort":25,"marketCap":25,"beta":25,"range52w":25,"fetchedAt":25},{"count":128,"fetchedAt":129,"source":123},{"data":134,"meta":136},{"ticker":31,"points":135},[],{"count":128,"fetchedAt":129,"source":123},{"data":138,"meta":1187},{"congressTrades":139,"insiderTrades":140,"priceHistory":157,"ticker":31},[],[141,142,143,144,145,146,147,148,149,150,151,152,153,154,155,156],{"cik":29,"filedAt":34,"filingId":35,"formType":36,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":30,"issuerTicker":31,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":34,"filingId":51,"formType":36,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":30,"issuerTicker":31,"ownerName":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":53,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":34,"filingId":55,"formType":36,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":30,"issuerTicker":31,"ownerName":56,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":57,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":34,"filingId":59,"formType":36,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":30,"issuerTicker":31,"ownerName":60,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":61,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":63,"filingId":64,"formType":36,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":30,"issuerTicker":31,"ownerName":60,"ownerTitle":39,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":46,"transactionDate":70},{"cik":29,"filedAt":63,"filingId":72,"formType":36,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":30,"issuerTicker":31,"ownerName":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":73,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":46,"transactionDate":70},{"cik":29,"filedAt":63,"filingId":75,"formType":36,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":30,"issuerTicker":31,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":76,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":46,"transactionDate":70},{"cik":29,"filedAt":63,"filingId":78,"formType":36,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":30,"issuerTicker":31,"ownerName":56,"ownerTitle":39,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":79,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":46,"transactionDate":70},{"cik":29,"filedAt":81,"filingId":82,"formType":36,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":30,"issuerTicker":31,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":83,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":46,"transactionDate":88},{"cik":29,"filedAt":81,"filingId":90,"formType":36,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":30,"issuerTicker":31,"ownerName":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":83,"rawFilingUrl":91,"shares":85,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":46,"transactionDate":88},{"cik":29,"filedAt":81,"filingId":93,"formType":36,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":30,"issuerTicker":31,"ownerName":60,"ownerTitle":39,"ownershipType":40,"pricePerShare":83,"rawFilingUrl":94,"shares":85,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":46,"transactionDate":88},{"cik":29,"filedAt":96,"filingId":97,"formType":36,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":30,"issuerTicker":31,"ownerName":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":46,"transactionDate":103},{"cik":29,"filedAt":96,"filingId":105,"formType":36,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":30,"issuerTicker":31,"ownerName":56,"ownerTitle":39,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":106,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":46,"transactionDate":103},{"cik":29,"filedAt":96,"filingId":108,"formType":36,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":30,"issuerTicker":31,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":109,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":46,"transactionDate":103},{"cik":29,"filedAt":96,"filingId":111,"formType":36,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":30,"issuerTicker":31,"ownerName":60,"ownerTitle":39,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":112,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":46,"transactionDate":103},{"cik":29,"filedAt":114,"filingId":115,"formType":36,"originalSubmissionDate":25,"periodOfReport":88,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":30,"issuerTicker":31,"ownerName":56,"ownerTitle":39,"ownershipType":40,"pricePerShare":83,"rawFilingUrl":116,"shares":85,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":46,"transactionDate":88},[158,161,164,167,170,173,176,179,182,184,187,190,193,196,199,202,205,208,211,214,217,219,222,224,227,230,233,236,238,240,243,246,249,252,255,257,260,263,266,269,272,275,278,281,284,287,289,292,294,296,299,302,305,308,311,314,317,320,323,325,327,329,332,335,338,340,343,345,347,349,352,354,357,359,362,365,367,370,373,375,378,381,383,386,389,391,393,396,399,402,405,408,411,414,417,420,422,424,426,429,431,434,436,439,441,444,446,449,452,454,457,460,462,465,468,471,474,477,480,483,486,488,490,492,494,497,500,502,504,507,509,511,513,516,518,520,522,525,528,530,533,535,537,540,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,592,594,597,600,603,606,608,611,614,616,619,622,624,626,628,630,632,634,636,638,641,643,644,647,649,651,653,655,657,659,661,664,666,669,671,673,676,679,681,683,685,687,689,691,693,695,697,700,702,704,706,708,710,712,714,716,719,721,723,726,728,730,732,735,738,740,742,744,746,748,750,753,755,757,759,761,763,765,767,769,771,773,775,777,779,781,782,784,786,788,790,792,795,798,801,803,805,807,809,811,813,815,817,819,821,823,825,827,830,832,834,836,838,840,842,844,847,850,852,855,858,861,864,867,870,873,876,878,881,884,887,890,892,895,897,900,903,906,909,911,913,916,918,920,923,925,927,928,930,932,934,936,938,940,942,944,946,948,950,952,954,957,960,963,965,968,971,974,976,979,981,983,985,987,990,992,995,997,1000,1002,1005,1007,1010,1012,1014,1016,1018,1020,1022,1024,1026,1028,1030,1033,1035,1037,1039,1041,1044,1046,1048,1050,1052,1054,1056,1058,1060,1062,1064,1066,1069,1072,1075,1078,1081,1083,1086,1089,1092,1095,1097,1100,1103,1105,1108,1111,1114,1116,1119,1121,1123,1125,1127,1129,1131,1133,1135,1137,1139,1141,1143,1145,1147,1149,1151,1153,1155,1157,1159,1162,1165,1167,1170,1172,1174,1176,1179,1181,1183,1185],{"date":159,"close":160},"2022-06-24",24.809999465942383,{"date":162,"close":163},"2022-07-01",24.639999389648438,{"date":165,"close":166},"2022-07-08",24.56999969482422,{"date":168,"close":169},"2022-07-15",24.350000381469727,{"date":171,"close":172},"2022-07-22",24.459999084472656,{"date":174,"close":175},"2022-07-29",24.479999542236328,{"date":177,"close":178},"2022-08-05",24.510000228881836,{"date":180,"close":181},"2022-08-12",24.65999984741211,{"date":183,"close":175},"2022-08-19",{"date":185,"close":186},"2022-08-26",24.739999771118164,{"date":188,"close":189},"2022-09-02",24.790000915527344,{"date":191,"close":192},"2022-09-09",24.829999923706055,{"date":194,"close":195},"2022-09-16",25.049999237060547,{"date":197,"close":198},"2022-09-23",25.190000534057617,{"date":200,"close":201},"2022-09-30",25.100000381469727,{"date":203,"close":204},"2022-10-07",25.06999969482422,{"date":206,"close":207},"2022-10-14",25.030000686645508,{"date":209,"close":210},"2022-10-21",25.239999771118164,{"date":212,"close":213},"2022-10-28",24.889999389648438,{"date":215,"close":216},"2022-11-04",24.81999969482422,{"date":218,"close":175},"2022-11-11",{"date":220,"close":221},"2022-11-18",24.399999618530273,{"date":223,"close":169},"2022-11-25",{"date":225,"close":226},"2022-12-02",24.110000610351562,{"date":228,"close":229},"2022-12-09",24.200000762939453,{"date":231,"close":232},"2022-12-16",24.3799991607666,{"date":234,"close":235},"2022-12-23",24.559999465942383,{"date":237,"close":178},"2022-12-30",{"date":239,"close":172},"2023-01-06",{"date":241,"close":242},"2023-01-13",24.229999542236328,{"date":244,"close":245},"2023-01-20",24.270000457763672,{"date":247,"close":248},"2023-01-27",24.420000076293945,{"date":250,"close":251},"2023-02-03",24.25,{"date":253,"close":254},"2023-02-10",24.5,{"date":256,"close":242},"2023-02-17",{"date":258,"close":259},"2023-02-24",24.329999923706055,{"date":261,"close":262},"2023-03-03",24.469999313354492,{"date":264,"close":265},"2023-03-10",24.440000534057617,{"date":267,"close":268},"2023-03-17",24.1200008392334,{"date":270,"close":271},"2023-03-24",23.860000610351562,{"date":273,"close":274},"2023-03-31",23.90999984741211,{"date":276,"close":277},"2023-04-06",23.75,{"date":279,"close":280},"2023-04-14",23.829999923706055,{"date":282,"close":283},"2023-04-21",24.040000915527344,{"date":285,"close":286},"2023-04-28",24.219999313354492,{"date":288,"close":226},"2023-05-05",{"date":290,"close":291},"2023-05-12",24.18000030517578,{"date":293,"close":221},"2023-05-19",{"date":295,"close":235},"2023-05-26",{"date":297,"close":298},"2023-06-02",24.450000762939453,{"date":300,"close":301},"2023-06-09",24.540000915527344,{"date":303,"close":304},"2023-06-16",24.6299991607666,{"date":306,"close":307},"2023-06-23",23.65999984741211,{"date":309,"close":310},"2023-06-30",23.510000228881836,{"date":312,"close":313},"2023-07-07",23.670000076293945,{"date":315,"close":316},"2023-07-14",23.559999465942383,{"date":318,"close":319},"2023-07-21",23.780000686645508,{"date":321,"close":322},"2023-07-28",23.809999465942383,{"date":324,"close":271},"2023-08-04",{"date":326,"close":271},"2023-08-11",{"date":328,"close":5},"2023-08-18",{"date":330,"close":331},"2023-08-25",24.06999969482422,{"date":333,"close":334},"2023-09-01",24.030000686645508,{"date":336,"close":337},"2023-09-08",24.170000076293945,{"date":339,"close":245},"2023-09-15",{"date":341,"close":342},"2023-09-22",24.389999389648438,{"date":344,"close":298},"2023-09-29",{"date":346,"close":259},"2023-10-06",{"date":348,"close":232},"2023-10-13",{"date":350,"close":351},"2023-10-20",24.40999984741211,{"date":353,"close":232},"2023-10-27",{"date":355,"close":356},"2023-11-03",24.34000015258789,{"date":358,"close":232},"2023-11-10",{"date":360,"close":361},"2023-11-17",24.290000915527344,{"date":363,"close":364},"2023-11-24",24.280000686645508,{"date":366,"close":364},"2023-12-01",{"date":368,"close":369},"2023-12-08",24.31999969482422,{"date":371,"close":372},"2023-12-15",24.360000610351562,{"date":374,"close":169},"2023-12-22",{"date":376,"close":377},"2023-12-29",23.540000915527344,{"date":379,"close":380},"2024-01-05",23.610000610351562,{"date":382,"close":307},"2024-01-12",{"date":384,"close":385},"2024-01-19",23.729999542236328,{"date":387,"close":388},"2024-01-26",23.709999084472656,{"date":390,"close":307},"2024-02-02",{"date":392,"close":385},"2024-02-09",{"date":394,"close":395},"2024-02-16",23.84000015258789,{"date":397,"close":398},"2024-02-23",23.889999389648438,{"date":400,"close":401},"2024-03-01",23.920000076293945,{"date":403,"close":404},"2024-03-08",23.989999771118164,{"date":406,"close":407},"2024-03-15",23.899999618530273,{"date":409,"close":410},"2024-03-22",23.950000762939453,{"date":412,"close":413},"2024-03-28",23.979999542236328,{"date":415,"close":416},"2024-04-05",23.969999313354492,{"date":418,"close":419},"2024-04-12",24.010000228881836,{"date":421,"close":413},"2024-04-19",{"date":423,"close":401},"2024-04-26",{"date":425,"close":274},"2024-05-03",{"date":427,"close":428},"2024-05-10",23.8700008392334,{"date":430,"close":395},"2024-05-17",{"date":432,"close":433},"2024-05-24",23.8799991607666,{"date":435,"close":407},"2024-05-31",{"date":437,"close":438},"2024-06-07",23.790000915527344,{"date":440,"close":385},"2024-06-14",{"date":442,"close":443},"2024-06-21",23.81999969482422,{"date":445,"close":280},"2024-06-28",{"date":447,"close":448},"2024-07-05",23.760000228881836,{"date":450,"close":451},"2024-07-12",23.719999313354492,{"date":453,"close":313},"2024-07-19",{"date":455,"close":456},"2024-07-26",23.600000381469727,{"date":458,"close":459},"2024-08-02",23.579999923706055,{"date":461,"close":459},"2024-08-09",{"date":463,"close":464},"2024-08-16",23.479999542236328,{"date":466,"close":467},"2024-08-23",23.440000534057617,{"date":469,"close":470},"2024-08-30",23.420000076293945,{"date":472,"close":473},"2024-09-06",23.3700008392334,{"date":475,"close":476},"2024-09-13",23.350000381469727,{"date":478,"close":479},"2024-09-20",23.31999969482422,{"date":481,"close":482},"2024-09-27",23.389999389648438,{"date":484,"close":485},"2024-10-04",23.43000030517578,{"date":487,"close":316},"2024-10-11",{"date":489,"close":377},"2024-10-18",{"date":491,"close":313},"2024-10-25",{"date":493,"close":307},"2024-11-01",{"date":495,"close":496},"2024-11-08",23.68000030517578,{"date":498,"close":499},"2024-11-15",23.690000534057617,{"date":501,"close":388},"2024-11-22",{"date":503,"close":313},"2024-11-29",{"date":505,"close":506},"2024-12-06",23.639999389648438,{"date":508,"close":313},"2024-12-13",{"date":510,"close":438},"2024-12-20",{"date":512,"close":448},"2024-12-27",{"date":514,"close":515},"2025-01-03",23.739999771118164,{"date":517,"close":496},"2025-01-10",{"date":519,"close":456},"2025-01-17",{"date":521,"close":316},"2025-01-24",{"date":523,"close":524},"2025-01-31",23.459999084472656,{"date":526,"close":527},"2025-02-07",23.450000762939453,{"date":529,"close":467},"2025-02-14",{"date":531,"close":532},"2025-02-21",23.40999984741211,{"date":534,"close":473},"2025-02-28",{"date":536,"close":476},"2025-03-07",{"date":538,"close":539},"2025-03-14",23.299999237060547,{"date":541,"close":539},"2025-03-21",{"date":543,"close":544},"2025-03-28",23.239999771118164,{"date":546,"close":547},"2025-04-04",23.15999984741211,{"date":549,"close":550},"2025-04-11",23.079999923706055,{"date":552,"close":553},"2025-04-17",23.020000457763672,{"date":555,"close":556},"2025-04-25",22.940000534057617,{"date":558,"close":559},"2025-05-02",22.90999984741211,{"date":561,"close":562},"2025-05-09",22.799999237060547,{"date":564,"close":565},"2025-05-16",22.8799991607666,{"date":567,"close":568},"2025-05-23",22.969999313354492,{"date":570,"close":571},"2025-05-30",23.040000915527344,{"date":573,"close":574},"2025-06-06",23.100000381469727,{"date":576,"close":577},"2025-06-13",23.1299991607666,{"date":579,"close":580},"2025-06-20",23.190000534057617,{"date":582,"close":583},"2025-06-27",23.209999084472656,{"date":585,"close":586},"2025-07-03",23.219999313354492,{"date":588,"close":589},"2025-07-11",23.229999542236328,{"date":591,"close":589},"2025-07-18",{"date":593,"close":571},"2025-07-25",{"date":595,"close":596},"2025-08-01",22.979999542236328,{"date":598,"close":599},"2025-08-08",22.899999618530273,{"date":601,"close":602},"2025-08-15",22.809999465942383,{"date":604,"close":605},"2025-08-22",22.780000686645508,{"date":607,"close":547},"2025-08-29",{"date":609,"close":610},"2025-09-05",23.149999618530273,{"date":612,"close":613},"2025-09-10",23.139999389648438,{"date":615,"close":577},"2025-09-11",{"date":617,"close":618},"2025-09-12",23.09000015258789,{"date":620,"close":621},"2025-09-15",23.06999969482422,{"date":623,"close":621},"2025-09-16",{"date":625,"close":621},"2025-09-17",{"date":627,"close":618},"2025-09-18",{"date":629,"close":618},"2025-09-19",{"date":631,"close":550},"2025-09-22",{"date":633,"close":618},"2025-09-23",{"date":635,"close":618},"2025-09-24",{"date":637,"close":574},"2025-09-25",{"date":639,"close":640},"2025-09-26",23.110000610351562,{"date":642,"close":640},"2025-09-29",{"date":88,"close":640},{"date":645,"close":646},"2025-10-01",23.1200008392334,{"date":648,"close":640},"2025-10-02",{"date":650,"close":640},"2025-10-03",{"date":652,"close":646},"2025-10-06",{"date":654,"close":640},"2025-10-07",{"date":656,"close":574},"2025-10-08",{"date":658,"close":618},"2025-10-09",{"date":660,"close":621},"2025-10-10",{"date":662,"close":663},"2025-10-13",23.049999237060547,{"date":665,"close":553},"2025-10-14",{"date":667,"close":668},"2025-10-15",22.959999084472656,{"date":670,"close":556},"2025-10-16",{"date":672,"close":568},"2025-10-17",{"date":674,"close":675},"2025-10-20",22.93000030517578,{"date":677,"close":678},"2025-10-21",22.920000076293945,{"date":680,"close":559},"2025-10-22",{"date":682,"close":559},"2025-10-23",{"date":684,"close":559},"2025-10-24",{"date":686,"close":565},"2025-10-27",{"date":688,"close":599},"2025-10-28",{"date":690,"close":599},"2025-10-29",{"date":692,"close":675},"2025-10-30",{"date":694,"close":675},"2025-10-31",{"date":696,"close":678},"2025-11-03",{"date":698,"close":699},"2025-11-04",22.950000762939453,{"date":701,"close":699},"2025-11-05",{"date":703,"close":668},"2025-11-06",{"date":705,"close":556},"2025-11-07",{"date":707,"close":556},"2025-11-10",{"date":709,"close":699},"2025-11-11",{"date":711,"close":699},"2025-11-12",{"date":713,"close":699},"2025-11-13",{"date":715,"close":556},"2025-11-14",{"date":717,"close":718},"2025-11-17",22.84000015258789,{"date":720,"close":718},"2025-11-18",{"date":722,"close":718},"2025-11-19",{"date":724,"close":725},"2025-11-20",22.829999923706055,{"date":727,"close":602},"2025-11-21",{"date":729,"close":605},"2025-11-24",{"date":731,"close":605},"2025-11-25",{"date":733,"close":734},"2025-11-26",22.770000457763672,{"date":736,"close":737},"2025-11-28",22.760000228881836,{"date":739,"close":737},"2025-12-01",{"date":741,"close":605},"2025-12-02",{"date":743,"close":605},"2025-12-03",{"date":745,"close":734},"2025-12-04",{"date":747,"close":734},"2025-12-05",{"date":749,"close":734},"2025-12-08",{"date":751,"close":752},"2025-12-09",22.790000915527344,{"date":754,"close":752},"2025-12-10",{"date":756,"close":752},"2025-12-11",{"date":758,"close":737},"2025-12-12",{"date":760,"close":752},"2025-12-15",{"date":762,"close":678},"2025-12-16",{"date":764,"close":678},"2025-12-17",{"date":766,"close":675},"2025-12-18",{"date":768,"close":559},"2025-12-19",{"date":770,"close":599},"2025-12-22",{"date":772,"close":559},"2025-12-23",{"date":774,"close":678},"2025-12-24",{"date":776,"close":559},"2025-12-26",{"date":778,"close":678},"2025-12-29",{"date":780,"close":675},"2025-12-30",{"date":103,"close":556},{"date":783,"close":699},"2026-01-02",{"date":785,"close":668},"2026-01-05",{"date":787,"close":568},"2026-01-06",{"date":789,"close":596},"2026-01-07",{"date":791,"close":596},"2026-01-08",{"date":793,"close":794},"2026-01-09",22.989999771118164,{"date":796,"close":797},"2026-01-12",23,{"date":799,"close":800},"2026-01-13",23.010000228881836,{"date":802,"close":553},"2026-01-14",{"date":804,"close":553},"2026-01-15",{"date":806,"close":596},"2026-01-16",{"date":808,"close":794},"2026-01-20",{"date":810,"close":797},"2026-01-21",{"date":812,"close":797},"2026-01-22",{"date":814,"close":797},"2026-01-23",{"date":816,"close":794},"2026-01-26",{"date":818,"close":794},"2026-01-27",{"date":820,"close":596},"2026-01-28",{"date":822,"close":596},"2026-01-29",{"date":824,"close":568},"2026-01-30",{"date":826,"close":718},"2026-02-02",{"date":828,"close":829},"2026-02-03",22.850000381469727,{"date":831,"close":718},"2026-02-04",{"date":833,"close":725},"2026-02-05",{"date":835,"close":602},"2026-02-06",{"date":837,"close":562},"2026-02-09",{"date":839,"close":752},"2026-02-10",{"date":841,"close":734},"2026-02-11",{"date":843,"close":734},"2026-02-12",{"date":845,"close":846},"2026-02-13",22.75,{"date":848,"close":849},"2026-02-17",22.719999313354492,{"date":851,"close":752},"2026-02-18",{"date":853,"close":854},"2026-02-19",22.530000686645508,{"date":856,"close":857},"2026-02-20",22.510000228881836,{"date":859,"close":860},"2026-02-23",22.459999084472656,{"date":862,"close":863},"2026-02-24",22.450000762939453,{"date":865,"close":866},"2026-02-25",22.43000030517578,{"date":868,"close":869},"2026-02-26",22.399999618530273,{"date":871,"close":872},"2026-02-27",22.3700008392334,{"date":874,"close":875},"2026-03-02",22.31999969482422,{"date":877,"close":875},"2026-03-03",{"date":879,"close":880},"2026-03-04",22.299999237060547,{"date":882,"close":883},"2026-03-05",22.280000686645508,{"date":885,"close":886},"2026-03-06",22.260000228881836,{"date":888,"close":889},"2026-03-09",22.229999542236328,{"date":891,"close":886},"2026-03-10",{"date":893,"close":894},"2026-03-11",22.239999771118164,{"date":896,"close":889},"2026-03-12",{"date":898,"close":899},"2026-03-13",22.219999313354492,{"date":901,"close":902},"2026-03-16",22.209999084472656,{"date":904,"close":905},"2026-03-17",22.200000762939453,{"date":907,"close":908},"2026-03-18",22.190000534057617,{"date":910,"close":908},"2026-03-19",{"date":912,"close":894},"2026-03-20",{"date":914,"close":915},"2026-03-23",22.270000457763672,{"date":917,"close":886},"2026-03-24",{"date":919,"close":886},"2026-03-25",{"date":921,"close":922},"2026-03-26",22.25,{"date":924,"close":922},"2026-03-27",{"date":926,"close":894},"2026-03-30",{"date":70,"close":894},{"date":929,"close":889},"2026-04-01",{"date":931,"close":889},"2026-04-02",{"date":933,"close":899},"2026-04-06",{"date":935,"close":899},"2026-04-07",{"date":937,"close":899},"2026-04-08",{"date":939,"close":899},"2026-04-09",{"date":941,"close":902},"2026-04-10",{"date":943,"close":899},"2026-04-13",{"date":945,"close":889},"2026-04-14",{"date":947,"close":886},"2026-04-15",{"date":949,"close":883},"2026-04-16",{"date":951,"close":883},"2026-04-17",{"date":953,"close":883},"2026-04-20",{"date":955,"close":956},"2026-04-21",22.309999465942383,{"date":958,"close":959},"2026-04-22",22.329999923706055,{"date":961,"close":962},"2026-04-23",22.34000015258789,{"date":964,"close":962},"2026-04-24",{"date":966,"close":967},"2026-04-27",22.360000610351562,{"date":969,"close":970},"2026-04-28",22.40999984741211,{"date":972,"close":973},"2026-04-29",22.420000076293945,{"date":975,"close":863},"2026-04-30",{"date":977,"close":978},"2026-05-01",22.389999389648438,{"date":980,"close":978},"2026-05-04",{"date":982,"close":973},"2026-05-05",{"date":984,"close":866},"2026-05-06",{"date":986,"close":866},"2026-05-07",{"date":988,"close":989},"2026-05-08",22.440000534057617,{"date":991,"close":863},"2026-05-11",{"date":993,"close":994},"2026-05-12",22.469999313354492,{"date":996,"close":994},"2026-05-13",{"date":998,"close":999},"2026-05-14",22.489999771118164,{"date":1001,"close":999},"2026-05-15",{"date":1003,"close":1004},"2026-05-18",22.5,{"date":1006,"close":1004},"2026-05-19",{"date":1008,"close":1009},"2026-05-20",22.520000457763672,{"date":1011,"close":1004},"2026-05-21",{"date":1013,"close":1004},"2026-05-22",{"date":1015,"close":857},"2026-05-26",{"date":1017,"close":857},"2026-05-27",{"date":1019,"close":857},"2026-05-28",{"date":1021,"close":1004},"2026-05-29",{"date":1023,"close":1004},"2026-06-01",{"date":1025,"close":999},"2026-06-02",{"date":1027,"close":999},"2026-06-03",{"date":1029,"close":999},"2026-06-04",{"date":1031,"close":1032},"2026-06-05",22.479999542236328,{"date":1034,"close":999},"2026-06-08",{"date":1036,"close":875},"2026-06-09",{"date":1038,"close":956},"2026-06-10",{"date":1040,"close":956},"2026-06-11",{"date":1042,"close":1043},"2026-06-12",22.290000915527344,{"date":1045,"close":883},"2026-06-15",{"date":1047,"close":915},"2026-06-16",{"date":1049,"close":915},"2026-06-17",{"date":1051,"close":883},"2026-06-18",{"date":1053,"close":915},"2026-06-22",{"date":1055,"close":1043},"2026-06-23",{"date":1057,"close":922},"2026-06-24",{"date":1059,"close":889},"2026-06-25",{"date":1061,"close":899},"2026-06-26",{"date":1063,"close":902},"2026-06-29",{"date":47,"close":1065},22.18000030517578,{"date":1067,"close":1068},"2026-07-01",22.15999984741211,{"date":1070,"close":1071},"2026-07-02",22.139999389648438,{"date":1073,"close":1074},"2026-07-06",22.079999923706055,{"date":1076,"close":1077},"2026-07-07",22.06999969482422,{"date":1079,"close":1080},"2026-07-08",22.059999465942383,{"date":1082,"close":1074},"2026-07-09",{"date":1084,"close":1085},"2026-07-10",22.049999237060547,{"date":1087,"close":1088},"2026-07-13",22.030000686645508,{"date":1090,"close":1091},"2026-07-14",22.020000457763672,{"date":1093,"close":1094},"2026-07-15",21.959999084472656,{"date":1096,"close":1094},"2026-07-16",{"date":1098,"close":1099},"2026-07-17",21.920000076293945,{"date":1101,"close":1102},"2026-07-20",21.950000762939453,{"date":1104,"close":1102},"2026-07-21",{"date":1106,"close":1107},"2026-07-22",21.969999313354492,{"date":1109,"close":1110},"2026-07-23",21.989999771118164,{"date":1112,"close":1113},"2026-07-24",22,{"date":1115,"close":1113},"2026-07-27",{"date":1117,"close":1118},"2026-07-28",22.010000228881836,{"date":1120,"close":1091},"2026-07-29",{"date":1122,"close":1091},"2026-07-30",{"date":1124,"close":1091},"2026-07-31",{"date":1126,"close":1113},"2026-08-03",{"date":1128,"close":1110},"2026-08-04",{"date":1130,"close":1110},"2026-08-05",{"date":1132,"close":1113},"2026-08-06",{"date":1134,"close":1118},"2026-08-07",{"date":1136,"close":1118},"2026-08-10",{"date":1138,"close":1091},"2026-08-11",{"date":1140,"close":1085},"2026-08-12",{"date":1142,"close":1080},"2026-08-13",{"date":1144,"close":1080},"2026-08-14",{"date":1146,"close":1080},"2026-08-17",{"date":1148,"close":1080},"2026-08-18",{"date":1150,"close":1085},"2026-08-19",{"date":1152,"close":1080},"2026-08-20",{"date":1154,"close":1080},"2026-08-21",{"date":1156,"close":1074},"2026-08-24",{"date":1158,"close":1074},"2026-08-25",{"date":1160,"close":1161},"2026-08-26",22.09000015258789,{"date":1163,"close":1164},"2026-08-27",22.100000381469727,{"date":1166,"close":1164},"2026-08-28",{"date":1168,"close":1169},"2026-08-31",22.1200008392334,{"date":1171,"close":1169},"2026-09-01",{"date":1173,"close":1071},"2026-09-02",{"date":1175,"close":1071},"2026-09-03",{"date":1177,"close":1178},"2026-09-04",22.149999618530273,{"date":1180,"close":1065},"2026-09-08",{"date":1182,"close":1065},"2026-09-09",{"date":1184,"close":886},"2026-09-10",{"date":1186,"close":883},"2026-09-11",{"count":128,"fetchedAt":1188,"source":123},"2026-09-14T17:08:17.619Z",1789405697530]