[{"data":1,"prerenderedAt":1470},["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-INVH":25,"$f8JL-bSqUdmy-GPqwDj_NOsq0NY64yqOy4nrbUH4zQf4":26,"ticker-mcap-INVH":115,"ticker-profile-INVH":125,"ticker-earnings-INVH":139,"ticker-congress-INVH":143},{"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":111},{"identity":28,"transactions":33,"sectorSlug":91,"relatedTickers":92},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1687229","Invitation Homes Inc.","Real Estate","INVH",[34,48,53,58,63,68,73,77,82],{"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":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-05-11T00:00:00.000Z","0001193125-26-216894-0","4","Smith Kenny Kellyn","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1829593\u002F000119312526216894\u002F0001193125-26-216894-index.htm",6559,12143,"A","2026-05-07","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":49,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":42,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-216890-0","KELTER JEFFREY E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1198068\u002F000119312526216890\u002F0001193125-26-216890-index.htm",63845,{"cik":29,"filedAt":35,"filingId":54,"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":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":42,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-216900-0","Sevilla-Sacasa Frances Aldrich","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1527033\u002F000119312526216900\u002F0001193125-26-216900-index.htm",23128,{"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":4,"rawFilingUrl":61,"shares":42,"sharesOwnedAfter":62,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-216893-0","Barbe, Cohen Jana","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1758524\u002F000119312526216893\u002F0001193125-26-216893-index.htm",40211,{"cik":29,"filedAt":35,"filingId":64,"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":65,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":42,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-216898-0","Margolis Joseph D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1330121\u002F000119312526216898\u002F0001193125-26-216898-index.htm",38474,{"cik":29,"filedAt":35,"filingId":69,"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":70,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":71,"shares":42,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-216892-0","Howard Hugh Wyman III","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1954993\u002F000119312526216892\u002F0001193125-26-216892-index.htm",15545,{"cik":29,"filedAt":35,"filingId":74,"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":75,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":76,"shares":42,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-216897-0","TAYLOR KEITH D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1197203\u002F000119312526216897\u002F0001193125-26-216897-index.htm",{"cik":29,"filedAt":35,"filingId":78,"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":79,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":42,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-216889-0","Fascitelli Michael D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1203691\u002F000119312526216889\u002F0001193125-26-216889-index.htm",87541,{"cik":29,"filedAt":83,"filingId":84,"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":85,"ownerTitle":86,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":44,"transactionDate":90,"intentLabel":46,"signalQuality":47},"2026-05-07T00:00:00.000Z","0001193125-26-212119-0","SOLLS MARK A","EVP & CLO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1286752\u002F000119312526212119\u002F0001193125-26-212119-index.htm",8727,224790,"2026-05-05","real-estate",[93,96,99,102,105,108],{"ticker":94,"issuerName":95},"EQIX","EQUINIX INC",{"ticker":97,"issuerName":98},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":100,"issuerName":101},"BFS","SAUL CENTERS, INC.",{"ticker":103,"issuerName":104},"IRM","IRON MOUNTAIN INC",{"ticker":106,"issuerName":107},"SPG","SIMON PROPERTY GROUP INC.",{"ticker":109,"issuerName":110},"MMI","Marcus & Millichap, Inc.",{"count":112,"fetchedAt":113,"source":114},9,"2026-08-03T00:11:45.938Z","sqlite",{"data":116,"meta":122},{"value":117,"quality":118,"closeDate":119,"ageDays":120,"sharesAsOf":121},17654926524.42376,"fresh","2026-07-31",3,"2026-04-29",{"count":123,"fetchedAt":124,"source":114},1,"2026-08-03T00:11:45.939Z",{"data":126,"meta":138},{"ticker":32,"ceo":127,"industry":128,"fullTimeEmployees":129,"ipoDate":130,"country":131,"state":132,"city":133,"website":134,"exchangeShort":25,"marketCap":25,"beta":135,"range52w":136,"fetchedAt":137},"Dallas Tanner","REIT - Residential",1725,"2017-02-01","US","TX","Dallas","http:\u002F\u002Fwww.invitationhomes.com",0.843,"24.25-32.45","2026-07-24T03:04:22.598Z",{"count":123,"fetchedAt":124,"source":114},{"data":140,"meta":142},{"ticker":32,"points":141},[],{"count":123,"fetchedAt":124,"source":114},{"data":144,"meta":1468},{"congressTrades":145,"insiderTrades":146,"priceHistory":156,"ticker":32},[],[147,148,149,150,151,152,153,154,155],{"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":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":42,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":54,"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":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":42,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":44,"transactionDate":45},{"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":4,"rawFilingUrl":61,"shares":42,"sharesOwnedAfter":62,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":64,"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":65,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":42,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":69,"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":70,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":71,"shares":42,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":74,"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":75,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":76,"shares":42,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":78,"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":79,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":42,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":83,"filingId":84,"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":85,"ownerTitle":86,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":44,"transactionDate":90},[157,160,163,166,169,172,175,178,180,183,186,189,192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,506,509,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,641,644,646,648,651,654,657,660,663,665,668,671,673,676,679,682,685,688,691,694,697,700,703,705,708,711,714,717,719,722,725,728,730,732,735,738,740,743,746,749,752,755,757,760,763,766,769,772,775,778,780,783,786,788,791,794,797,799,801,804,807,810,813,816,819,822,825,828,831,834,837,839,842,845,848,851,854,857,860,862,865,867,870,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,976,978,981,984,986,989,992,995,997,999,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1063,1066,1069,1071,1074,1076,1079,1082,1085,1088,1090,1093,1096,1099,1102,1105,1108,1111,1114,1116,1119,1122,1124,1127,1130,1133,1136,1138,1141,1144,1146,1149,1151,1154,1156,1158,1161,1164,1167,1170,1173,1176,1178,1181,1184,1187,1190,1192,1195,1198,1201,1204,1207,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1244,1247,1250,1252,1255,1258,1261,1264,1266,1268,1271,1274,1277,1280,1283,1286,1289,1292,1294,1296,1299,1302,1305,1307,1310,1312,1315,1318,1321,1323,1326,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1360,1363,1366,1369,1371,1374,1377,1380,1383,1385,1388,1391,1393,1396,1399,1401,1404,1406,1409,1411,1413,1416,1419,1422,1425,1428,1431,1434,1436,1439,1442,1445,1448,1451,1454,1456,1458,1461,1463,1466],{"date":158,"close":159},"2021-08-06",40.119998931884766,{"date":161,"close":162},"2021-08-13",39.619998931884766,{"date":164,"close":165},"2021-08-20",40.47999954223633,{"date":167,"close":168},"2021-08-27",40.5,{"date":170,"close":171},"2021-09-03",41.95000076293945,{"date":173,"close":174},"2021-09-10",40.290000915527344,{"date":176,"close":177},"2021-09-17",39.88999938964844,{"date":179,"close":162},"2021-09-24",{"date":181,"close":182},"2021-10-01",38.810001373291016,{"date":184,"close":185},"2021-10-08",38.52000045776367,{"date":187,"close":188},"2021-10-15",40.18000030517578,{"date":190,"close":191},"2021-10-22",40.880001068115234,{"date":193,"close":194},"2021-10-29",41.25,{"date":196,"close":197},"2021-11-05",40.81999969482422,{"date":199,"close":200},"2021-11-12",40.560001373291016,{"date":202,"close":203},"2021-11-19",40.90999984741211,{"date":205,"close":206},"2021-11-26",41.150001525878906,{"date":208,"close":209},"2021-12-03",41.650001525878906,{"date":211,"close":212},"2021-12-10",42.72999954223633,{"date":214,"close":215},"2021-12-17",42.900001525878906,{"date":217,"close":218},"2021-12-23",43.95000076293945,{"date":220,"close":221},"2021-12-31",45.34000015258789,{"date":223,"close":224},"2022-01-07",42.91999816894531,{"date":226,"close":227},"2022-01-14",43.38999938964844,{"date":229,"close":230},"2022-01-21",41.880001068115234,{"date":232,"close":233},"2022-01-28",41.59000015258789,{"date":235,"close":236},"2022-02-04",42.43000030517578,{"date":238,"close":239},"2022-02-11",41.83000183105469,{"date":241,"close":242},"2022-02-18",38.619998931884766,{"date":244,"close":245},"2022-02-25",39.040000915527344,{"date":247,"close":248},"2022-03-04",39.20000076293945,{"date":250,"close":251},"2022-03-11",39.45000076293945,{"date":253,"close":254},"2022-03-18",40.689998626708984,{"date":256,"close":257},"2022-03-25",40.470001220703125,{"date":259,"close":260},"2022-04-01",41.040000915527344,{"date":262,"close":263},"2022-04-08",41.2599983215332,{"date":265,"close":171},"2022-04-14",{"date":267,"close":268},"2022-04-22",43.08000183105469,{"date":270,"close":271},"2022-04-29",39.81999969482422,{"date":273,"close":274},"2022-05-06",37.9900016784668,{"date":276,"close":277},"2022-05-13",36.91999816894531,{"date":279,"close":280},"2022-05-20",36.209999084472656,{"date":282,"close":283},"2022-05-27",38.540000915527344,{"date":285,"close":286},"2022-06-03",38.290000915527344,{"date":288,"close":289},"2022-06-10",36.09000015258789,{"date":291,"close":292},"2022-06-17",33.7599983215332,{"date":294,"close":295},"2022-06-24",35.5099983215332,{"date":297,"close":298},"2022-07-01",35.7400016784668,{"date":300,"close":301},"2022-07-08",36.470001220703125,{"date":303,"close":304},"2022-07-15",35.81999969482422,{"date":306,"close":307},"2022-07-22",36.45000076293945,{"date":309,"close":310},"2022-07-29",39.029998779296875,{"date":312,"close":313},"2022-08-05",37.880001068115234,{"date":315,"close":316},"2022-08-12",39.59000015258789,{"date":318,"close":319},"2022-08-19",38.779998779296875,{"date":321,"close":322},"2022-08-26",37.279998779296875,{"date":324,"close":301},"2022-09-02",{"date":326,"close":327},"2022-09-09",39.54999923706055,{"date":329,"close":330},"2022-09-16",36.86000061035156,{"date":332,"close":333},"2022-09-23",35.029998779296875,{"date":335,"close":336},"2022-09-30",33.77000045776367,{"date":338,"close":339},"2022-10-07",32.349998474121094,{"date":341,"close":342},"2022-10-14",31.600000381469727,{"date":344,"close":345},"2022-10-21",33.099998474121094,{"date":347,"close":348},"2022-10-28",32.0099983215332,{"date":350,"close":351},"2022-11-04",31.030000686645508,{"date":353,"close":354},"2022-11-11",31.979999542236328,{"date":356,"close":357},"2022-11-18",31.270000457763672,{"date":359,"close":360},"2022-11-25",31.719999313354492,{"date":362,"close":363},"2022-12-02",32.36000061035156,{"date":365,"close":366},"2022-12-09",31.59000015258789,{"date":368,"close":369},"2022-12-16",30.3799991607666,{"date":371,"close":372},"2022-12-23",29.899999618530273,{"date":374,"close":375},"2022-12-30",29.639999389648438,{"date":377,"close":378},"2023-01-06",29.739999771118164,{"date":380,"close":381},"2023-01-13",31.209999084472656,{"date":383,"close":384},"2023-01-20",31.530000686645508,{"date":386,"close":387},"2023-01-27",32.54999923706055,{"date":389,"close":390},"2023-02-03",33.41999816894531,{"date":392,"close":393},"2023-02-10",32.66999816894531,{"date":395,"close":396},"2023-02-17",32.630001068115234,{"date":398,"close":399},"2023-02-24",31.549999237060547,{"date":401,"close":402},"2023-03-03",31.829999923706055,{"date":404,"close":405},"2023-03-10",30.260000228881836,{"date":407,"close":408},"2023-03-17",30.489999771118164,{"date":410,"close":411},"2023-03-24",29.440000534057617,{"date":413,"close":414},"2023-03-31",31.229999542236328,{"date":416,"close":417},"2023-04-06",31.489999771118164,{"date":419,"close":420},"2023-04-14",32.20000076293945,{"date":422,"close":423},"2023-04-21",33.290000915527344,{"date":425,"close":426},"2023-04-28",33.369998931884766,{"date":428,"close":429},"2023-05-05",34.38999938964844,{"date":431,"close":432},"2023-05-12",34.0099983215332,{"date":434,"close":435},"2023-05-19",33.529998779296875,{"date":437,"close":438},"2023-05-26",33.38999938964844,{"date":440,"close":441},"2023-06-02",34.4900016784668,{"date":443,"close":444},"2023-06-09",34.290000915527344,{"date":446,"close":447},"2023-06-16",34.400001525878906,{"date":449,"close":450},"2023-06-23",32.7400016784668,{"date":452,"close":447},"2023-06-30",{"date":454,"close":455},"2023-07-07",34.7400016784668,{"date":457,"close":458},"2023-07-14",35.400001525878906,{"date":460,"close":461},"2023-07-21",36.13999938964844,{"date":463,"close":464},"2023-07-28",35.470001220703125,{"date":466,"close":467},"2023-08-04",34.7599983215332,{"date":469,"close":470},"2023-08-11",34.70000076293945,{"date":472,"close":473},"2023-08-18",33.459999084472656,{"date":475,"close":476},"2023-08-25",33.75,{"date":478,"close":479},"2023-09-01",34.18000030517578,{"date":481,"close":482},"2023-09-08",33.880001068115234,{"date":484,"close":485},"2023-09-15",35.290000915527344,{"date":487,"close":488},"2023-09-22",32.68000030517578,{"date":490,"close":491},"2023-09-29",31.690000534057617,{"date":493,"close":494},"2023-10-06",31.969999313354492,{"date":496,"close":497},"2023-10-13",32.540000915527344,{"date":499,"close":500},"2023-10-20",31.190000534057617,{"date":502,"close":503},"2023-10-27",28.799999237060547,{"date":505,"close":494},"2023-11-03",{"date":507,"close":508},"2023-11-10",31.68000030517578,{"date":510,"close":435},"2023-11-17",{"date":512,"close":513},"2023-11-24",33.36000061035156,{"date":515,"close":516},"2023-12-01",34.029998779296875,{"date":518,"close":519},"2023-12-08",33.08000183105469,{"date":521,"close":522},"2023-12-15",34.209999084472656,{"date":524,"close":525},"2023-12-22",34.22999954223633,{"date":527,"close":528},"2023-12-29",34.11000061035156,{"date":530,"close":531},"2024-01-05",33.86000061035156,{"date":533,"close":534},"2024-01-12",33.79999923706055,{"date":536,"close":537},"2024-01-19",33.68000030517578,{"date":539,"close":540},"2024-01-26",33.25,{"date":542,"close":543},"2024-02-02",33.02000045776367,{"date":545,"close":546},"2024-02-09",33.06999969482422,{"date":548,"close":549},"2024-02-16",32.70000076293945,{"date":551,"close":552},"2024-02-23",33.279998779296875,{"date":554,"close":555},"2024-03-01",34.540000915527344,{"date":557,"close":558},"2024-03-08",35.119998931884766,{"date":560,"close":561},"2024-03-15",34.959999084472656,{"date":563,"close":564},"2024-03-22",34.59000015258789,{"date":566,"close":567},"2024-03-28",35.61000061035156,{"date":569,"close":570},"2024-04-05",34.77000045776367,{"date":572,"close":573},"2024-04-12",33.91999816894531,{"date":575,"close":576},"2024-04-19",33.56999969482422,{"date":578,"close":579},"2024-04-26",34.720001220703125,{"date":581,"close":429},"2024-05-03",{"date":583,"close":584},"2024-05-10",34.779998779296875,{"date":586,"close":587},"2024-05-17",35.45000076293945,{"date":589,"close":590},"2024-05-24",34.47999954223633,{"date":592,"close":593},"2024-05-31",34.790000915527344,{"date":595,"close":596},"2024-06-07",35.0099983215332,{"date":598,"close":599},"2024-06-14",35.5,{"date":601,"close":602},"2024-06-21",35.41999816894531,{"date":604,"close":605},"2024-06-28",35.88999938964844,{"date":607,"close":608},"2024-07-05",36.040000915527344,{"date":610,"close":611},"2024-07-12",35.369998931884766,{"date":613,"close":614},"2024-07-19",35.91999816894531,{"date":616,"close":617},"2024-07-26",34.06999969482422,{"date":619,"close":620},"2024-08-02",35.59000015258789,{"date":622,"close":623},"2024-08-09",35.689998626708984,{"date":625,"close":626},"2024-08-16",35.279998779296875,{"date":628,"close":629},"2024-08-23",36.150001525878906,{"date":631,"close":632},"2024-08-30",36.84000015258789,{"date":634,"close":635},"2024-09-06",35.95000076293945,{"date":637,"close":638},"2024-09-13",37.02000045776367,{"date":640,"close":608},"2024-09-20",{"date":642,"close":643},"2024-09-27",35,{"date":645,"close":555},"2024-10-04",{"date":647,"close":476},"2024-10-11",{"date":649,"close":650},"2024-10-18",34.130001068115234,{"date":652,"close":653},"2024-10-25",33.599998474121094,{"date":655,"close":656},"2024-11-01",31.399999618530273,{"date":658,"close":659},"2024-11-08",33.70000076293945,{"date":661,"close":662},"2024-11-15",33.790000915527344,{"date":664,"close":482},"2024-11-22",{"date":666,"close":667},"2024-11-29",34.25,{"date":669,"close":670},"2024-12-06",33.4900016784668,{"date":672,"close":546},"2024-12-13",{"date":674,"close":675},"2024-12-20",32.13999938964844,{"date":677,"close":678},"2024-12-27",32.099998474121094,{"date":680,"close":681},"2025-01-03",31.93000030517578,{"date":683,"close":684},"2025-01-10",30.280000686645508,{"date":686,"close":687},"2025-01-17",31.31999969482422,{"date":689,"close":690},"2025-01-24",30.510000228881836,{"date":692,"close":693},"2025-01-31",31.149999618530273,{"date":695,"close":696},"2025-02-07",31.6200008392334,{"date":698,"close":699},"2025-02-14",31.43000030517578,{"date":701,"close":702},"2025-02-21",31.889999389648438,{"date":704,"close":432},"2025-02-28",{"date":706,"close":707},"2025-03-07",34.189998626708984,{"date":709,"close":710},"2025-03-14",33.47999954223633,{"date":712,"close":713},"2025-03-21",33.869998931884766,{"date":715,"close":716},"2025-03-28",34.470001220703125,{"date":718,"close":497},"2025-04-04",{"date":720,"close":721},"2025-04-11",32.119998931884766,{"date":723,"close":724},"2025-04-17",33.619998931884766,{"date":726,"close":727},"2025-04-25",33.779998779296875,{"date":729,"close":464},"2025-05-02",{"date":731,"close":570},"2025-05-09",{"date":733,"close":734},"2025-05-16",34.41999816894531,{"date":736,"close":737},"2025-05-23",33.0099983215332,{"date":739,"close":659},"2025-05-30",{"date":741,"close":742},"2025-06-06",33.189998626708984,{"date":744,"close":745},"2025-06-13",33.540000915527344,{"date":747,"close":748},"2025-06-20",33.72999954223633,{"date":750,"close":751},"2025-06-27",32.720001220703125,{"date":753,"close":754},"2025-07-03",32.619998931884766,{"date":756,"close":339},"2025-07-11",{"date":758,"close":759},"2025-07-18",32.2400016784668,{"date":761,"close":762},"2025-07-25",31.90999984741211,{"date":764,"close":765},"2025-07-30",31.3799991607666,{"date":767,"close":768},"2025-07-31",30.649999618530273,{"date":770,"close":771},"2025-08-01",30.34000015258789,{"date":773,"close":774},"2025-08-04",30.190000534057617,{"date":776,"close":777},"2025-08-05",30.459999084472656,{"date":779,"close":405},"2025-08-06",{"date":781,"close":782},"2025-08-07",30.219999313354492,{"date":784,"close":785},"2025-08-08",29.950000762939453,{"date":787,"close":372},"2025-08-11",{"date":789,"close":790},"2025-08-12",30.030000686645508,{"date":792,"close":793},"2025-08-13",30.540000915527344,{"date":795,"close":796},"2025-08-14",30.25,{"date":798,"close":793},"2025-08-15",{"date":800,"close":785},"2025-08-18",{"date":802,"close":803},"2025-08-19",30.5,{"date":805,"close":806},"2025-08-20",30.549999237060547,{"date":808,"close":809},"2025-08-21",30.579999923706055,{"date":811,"close":812},"2025-08-22",31.260000228881836,{"date":814,"close":815},"2025-08-25",30.799999237060547,{"date":817,"close":818},"2025-08-26",30.68000030517578,{"date":820,"close":821},"2025-08-27",31.1299991607666,{"date":823,"close":824},"2025-08-28",30.940000534057617,{"date":826,"close":827},"2025-08-29",31.290000915527344,{"date":829,"close":830},"2025-09-02",30.329999923706055,{"date":832,"close":833},"2025-09-03",30.229999542236328,{"date":835,"close":836},"2025-09-04",30.350000381469727,{"date":838,"close":796},"2025-09-05",{"date":840,"close":841},"2025-09-08",30.100000381469727,{"date":843,"close":844},"2025-09-09",30.290000915527344,{"date":846,"close":847},"2025-09-10",30.010000228881836,{"date":849,"close":850},"2025-09-11",30.6200008392334,{"date":852,"close":853},"2025-09-12",30.209999084472656,{"date":855,"close":856},"2025-09-15",29.649999618530273,{"date":858,"close":859},"2025-09-16",29.530000686645508,{"date":861,"close":375},"2025-09-17",{"date":863,"close":864},"2025-09-18",29.520000457763672,{"date":866,"close":375},"2025-09-19",{"date":868,"close":869},"2025-09-22",29.690000534057617,{"date":871,"close":869},"2025-09-23",{"date":873,"close":874},"2025-09-24",29.209999084472656,{"date":876,"close":877},"2025-09-25",28.899999618530273,{"date":879,"close":880},"2025-09-26",29.18000030517578,{"date":882,"close":883},"2025-09-29",29.040000915527344,{"date":885,"close":886},"2025-09-30",29.329999923706055,{"date":888,"close":889},"2025-10-01",29.010000228881836,{"date":891,"close":892},"2025-10-02",28.700000762939453,{"date":894,"close":895},"2025-10-03",28.639999389648438,{"date":897,"close":898},"2025-10-06",28.219999313354492,{"date":900,"close":901},"2025-10-07",28.139999389648438,{"date":903,"close":904},"2025-10-08",28.18000030517578,{"date":906,"close":907},"2025-10-09",28,{"date":909,"close":910},"2025-10-10",27.940000534057617,{"date":912,"close":913},"2025-10-13",28.25,{"date":915,"close":916},"2025-10-14",28.510000228881836,{"date":918,"close":919},"2025-10-15",28.420000076293945,{"date":921,"close":922},"2025-10-16",28.450000762939453,{"date":924,"close":925},"2025-10-17",28.520000457763672,{"date":927,"close":928},"2025-10-20",28.600000381469727,{"date":930,"close":931},"2025-10-21",28.690000534057617,{"date":933,"close":934},"2025-10-22",28.889999389648438,{"date":936,"close":937},"2025-10-23",28.90999984741211,{"date":939,"close":940},"2025-10-24",28.8700008392334,{"date":942,"close":943},"2025-10-27",28.8799991607666,{"date":945,"close":946},"2025-10-28",28.190000534057617,{"date":948,"close":949},"2025-10-29",27.469999313354492,{"date":951,"close":952},"2025-10-30",28.40999984741211,{"date":954,"close":955},"2025-10-31",28.149999618530273,{"date":957,"close":958},"2025-11-03",28.360000610351562,{"date":960,"close":961},"2025-11-04",28.6200008392334,{"date":963,"close":964},"2025-11-05",28.3799991607666,{"date":966,"close":967},"2025-11-06",27.809999465942383,{"date":969,"close":970},"2025-11-07",28.010000228881836,{"date":972,"close":973},"2025-11-10",28.040000915527344,{"date":975,"close":895},"2025-11-11",{"date":977,"close":937},"2025-11-12",{"date":979,"close":980},"2025-11-13",28.260000228881836,{"date":982,"close":983},"2025-11-14",28.389999389648438,{"date":985,"close":973},"2025-11-17",{"date":987,"close":988},"2025-11-18",27.540000915527344,{"date":990,"close":991},"2025-11-19",27.450000762939453,{"date":993,"close":994},"2025-11-20",27.950000762939453,{"date":996,"close":946},"2025-11-21",{"date":998,"close":901},"2025-11-24",{"date":1000,"close":973},"2025-11-25",{"date":1002,"close":1003},"2025-11-26",27.93000030517578,{"date":1005,"close":1006},"2025-11-28",28.200000762939453,{"date":1008,"close":1009},"2025-12-01",27.790000915527344,{"date":1011,"close":1012},"2025-12-02",27.899999618530273,{"date":1014,"close":1015},"2025-12-03",27.65999984741211,{"date":1017,"close":1018},"2025-12-04",27.3799991607666,{"date":1020,"close":1021},"2025-12-05",27.139999389648438,{"date":1023,"close":1024},"2025-12-08",26.65999984741211,{"date":1026,"close":1027},"2025-12-09",26.09000015258789,{"date":1029,"close":1030},"2025-12-10",26.479999542236328,{"date":1032,"close":1033},"2025-12-11",26.549999237060547,{"date":1035,"close":1036},"2025-12-12",26.350000381469727,{"date":1038,"close":1039},"2025-12-15",26.899999618530273,{"date":1041,"close":1042},"2025-12-16",26.84000015258789,{"date":1044,"close":1045},"2025-12-17",27.360000610351562,{"date":1047,"close":1048},"2025-12-18",27.40999984741211,{"date":1050,"close":1051},"2025-12-19",27.049999237060547,{"date":1053,"close":1054},"2025-12-22",27.34000015258789,{"date":1056,"close":1057},"2025-12-23",26.889999389648438,{"date":1059,"close":1060},"2025-12-24",27.31999969482422,{"date":1062,"close":991},"2025-12-26",{"date":1064,"close":1065},"2025-12-29",27.739999771118164,{"date":1067,"close":1068},"2025-12-30",27.959999084472656,{"date":1070,"close":1009},"2025-12-31",{"date":1072,"close":1073},"2026-01-02",27.719999313354492,{"date":1075,"close":949},"2026-01-05",{"date":1077,"close":1078},"2026-01-06",28.100000381469727,{"date":1080,"close":1081},"2026-01-07",26.40999984741211,{"date":1083,"close":1084},"2026-01-08",26.639999389648438,{"date":1086,"close":1087},"2026-01-09",26.5,{"date":1089,"close":1084},"2026-01-12",{"date":1091,"close":1092},"2026-01-13",26.229999542236328,{"date":1094,"close":1095},"2026-01-14",26.75,{"date":1097,"close":1098},"2026-01-15",27.059999465942383,{"date":1100,"close":1101},"2026-01-16",27.649999618530273,{"date":1103,"close":1104},"2026-01-20",27.290000915527344,{"date":1106,"close":1107},"2026-01-21",27.5,{"date":1109,"close":1110},"2026-01-22",27.020000457763672,{"date":1112,"close":1113},"2026-01-23",27.190000534057617,{"date":1115,"close":1039},"2026-01-26",{"date":1117,"close":1118},"2026-01-27",26.770000457763672,{"date":1120,"close":1121},"2026-01-28",26.209999084472656,{"date":1123,"close":1036},"2026-01-29",{"date":1125,"close":1126},"2026-01-30",26.729999542236328,{"date":1128,"close":1129},"2026-02-02",26.25,{"date":1131,"close":1132},"2026-02-03",26.18000030517578,{"date":1134,"close":1135},"2026-02-04",26.469999313354492,{"date":1137,"close":1081},"2026-02-05",{"date":1139,"close":1140},"2026-02-06",26.34000015258789,{"date":1142,"close":1143},"2026-02-09",26.440000534057617,{"date":1145,"close":1018},"2026-02-10",{"date":1147,"close":1148},"2026-02-11",27.200000762939453,{"date":1150,"close":1042},"2026-02-12",{"date":1152,"close":1153},"2026-02-13",26.989999771118164,{"date":1155,"close":1021},"2026-02-17",{"date":1157,"close":1042},"2026-02-18",{"date":1159,"close":1160},"2026-02-19",25.68000030517578,{"date":1162,"close":1163},"2026-02-20",25.299999237060547,{"date":1165,"close":1166},"2026-02-23",25.65999984741211,{"date":1168,"close":1169},"2026-02-24",25.670000076293945,{"date":1171,"close":1172},"2026-02-25",25.6200008392334,{"date":1174,"close":1175},"2026-02-26",26.299999237060547,{"date":1177,"close":1140},"2026-02-27",{"date":1179,"close":1180},"2026-03-02",26.149999618530273,{"date":1182,"close":1183},"2026-03-03",26.280000686645508,{"date":1185,"close":1186},"2026-03-04",26.829999923706055,{"date":1188,"close":1189},"2026-03-05",26.420000076293945,{"date":1191,"close":1121},"2026-03-06",{"date":1193,"close":1194},"2026-03-09",25.969999313354492,{"date":1196,"close":1197},"2026-03-10",25.75,{"date":1199,"close":1200},"2026-03-11",25.209999084472656,{"date":1202,"close":1203},"2026-03-12",25.110000610351562,{"date":1205,"close":1206},"2026-03-13",24.989999771118164,{"date":1208,"close":1203},"2026-03-16",{"date":1210,"close":1211},"2026-03-17",25.399999618530273,{"date":1213,"close":1214},"2026-03-18",24.959999084472656,{"date":1216,"close":1217},"2026-03-19",25,{"date":1219,"close":1220},"2026-03-20",24.389999389648438,{"date":1222,"close":1223},"2026-03-23",24.760000228881836,{"date":1225,"close":1226},"2026-03-24",25.010000228881836,{"date":1228,"close":1229},"2026-03-25",24.889999389648438,{"date":1231,"close":1232},"2026-03-26",24.829999923706055,{"date":1234,"close":1235},"2026-03-27",24.469999313354492,{"date":1237,"close":1238},"2026-03-30",24.770000457763672,{"date":1240,"close":1241},"2026-03-31",24.850000381469727,{"date":1243,"close":1241},"2026-04-01",{"date":1245,"close":1246},"2026-04-02",25.549999237060547,{"date":1248,"close":1249},"2026-04-06",25.469999313354492,{"date":1251,"close":1172},"2026-04-07",{"date":1253,"close":1254},"2026-04-08",25.809999465942383,{"date":1256,"close":1257},"2026-04-09",26,{"date":1259,"close":1260},"2026-04-10",26.020000457763672,{"date":1262,"close":1263},"2026-04-13",25.959999084472656,{"date":1265,"close":1135},"2026-04-14",{"date":1267,"close":1183},"2026-04-15",{"date":1269,"close":1270},"2026-04-16",26.270000457763672,{"date":1272,"close":1273},"2026-04-17",27.030000686645508,{"date":1275,"close":1276},"2026-04-20",27.459999084472656,{"date":1278,"close":1279},"2026-04-21",26.940000534057617,{"date":1281,"close":1282},"2026-04-22",26.68000030517578,{"date":1284,"close":1285},"2026-04-23",27.299999237060547,{"date":1287,"close":1288},"2026-04-24",27.1299991607666,{"date":1290,"close":1291},"2026-04-27",27.229999542236328,{"date":1293,"close":901},"2026-04-28",{"date":121,"close":1295},28.06999969482422,{"date":1297,"close":1298},"2026-04-30",28.770000457763672,{"date":1300,"close":1301},"2026-05-01",28.530000686645508,{"date":1303,"close":1304},"2026-05-04",28.549999237060547,{"date":90,"close":1306},28.649999618530273,{"date":1308,"close":1309},"2026-05-06",28.739999771118164,{"date":45,"close":1311},28.969999313354492,{"date":1313,"close":1314},"2026-05-08",28.729999542236328,{"date":1316,"close":1317},"2026-05-11",28.920000076293945,{"date":1319,"close":1320},"2026-05-12",28.459999084472656,{"date":1322,"close":1320},"2026-05-13",{"date":1324,"close":1325},"2026-05-14",28.479999542236328,{"date":1327,"close":1003},"2026-05-15",{"date":1329,"close":1330},"2026-05-18",28.75,{"date":1332,"close":1333},"2026-05-19",28.65999984741211,{"date":1335,"close":1336},"2026-05-20",29.170000076293945,{"date":1338,"close":1339},"2026-05-21",29.030000686645508,{"date":1341,"close":1342},"2026-05-22",29.290000915527344,{"date":1344,"close":1345},"2026-05-26",29.399999618530273,{"date":1347,"close":1348},"2026-05-27",29.40999984741211,{"date":1350,"close":1351},"2026-05-28",29.3799991607666,{"date":1353,"close":1354},"2026-05-29",29.25,{"date":1356,"close":1357},"2026-06-01",29.100000381469727,{"date":1359,"close":940},"2026-06-02",{"date":1361,"close":1362},"2026-06-03",28.979999542236328,{"date":1364,"close":1365},"2026-06-04",29.479999542236328,{"date":1367,"close":1368},"2026-06-05",30.040000915527344,{"date":1370,"close":1351},"2026-06-08",{"date":1372,"close":1373},"2026-06-09",29.799999237060547,{"date":1375,"close":1376},"2026-06-10",29.709999084472656,{"date":1378,"close":1379},"2026-06-11",29.450000762939453,{"date":1381,"close":1382},"2026-06-12",29.68000030517578,{"date":1384,"close":1336},"2026-06-15",{"date":1386,"close":1387},"2026-06-16",29,{"date":1389,"close":1390},"2026-06-17",28.489999771118164,{"date":1392,"close":952},"2026-06-18",{"date":1394,"close":1395},"2026-06-22",28.440000534057617,{"date":1397,"close":1398},"2026-06-23",29.049999237060547,{"date":1400,"close":375},"2026-06-24",{"date":1402,"close":1403},"2026-06-25",29.90999984741211,{"date":1405,"close":777},"2026-06-26",{"date":1407,"close":1408},"2026-06-29",30.59000015258789,{"date":1410,"close":853},"2026-06-30",{"date":1412,"close":836},"2026-07-01",{"date":1414,"close":1415},"2026-07-02",30.530000686645508,{"date":1417,"close":1418},"2026-07-06",30.020000457763672,{"date":1420,"close":1421},"2026-07-07",30.200000762939453,{"date":1423,"close":1424},"2026-07-08",29.6299991607666,{"date":1426,"close":1427},"2026-07-09",29.3700008392334,{"date":1429,"close":1430},"2026-07-10",29.600000381469727,{"date":1432,"close":1433},"2026-07-13",30.110000610351562,{"date":1435,"close":833},"2026-07-14",{"date":1437,"close":1438},"2026-07-15",29.81999969482422,{"date":1440,"close":1441},"2026-07-16",30.420000076293945,{"date":1443,"close":1444},"2026-07-17",30.1200008392334,{"date":1446,"close":1447},"2026-07-20",30.079999923706055,{"date":1449,"close":1450},"2026-07-21",29.850000381469727,{"date":1452,"close":1453},"2026-07-22",29.5,{"date":1455,"close":411},"2026-07-23",{"date":1457,"close":1424},"2026-07-27",{"date":1459,"close":1460},"2026-07-28",30.049999237060547,{"date":1462,"close":1433},"2026-07-29",{"date":1464,"close":1465},"2026-07-30",29.670000076293945,{"date":119,"close":1467},29.719999313354492,{"count":123,"fetchedAt":1469,"source":114},"2026-08-03T00:11:45.967Z",1785715905887]