[{"data":1,"prerenderedAt":1520},["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-IVT":25,"$fCffVPpRBu8OAX4d0C_pYH-1v_XgmoR6y3oUg8fL6KOo":26,"ticker-mcap-IVT":173,"ticker-profile-IVT":183,"ticker-earnings-IVT":197,"ticker-congress-IVT":201},{"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":169},{"identity":28,"transactions":33,"sectorSlug":149,"relatedTickers":150},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1307748","InvenTrust Properties Corp.","Real Estate","IVT",[34,48,55,62,67,74,79,86,91,98,103,114,120,127,133,139,144],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"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},"2026-07-27T20:41:55.000Z","0001307748-26-000179-0","4","David Christy Lynn","EVP, COO, GC & Sec.","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1749530\u002F000130774826000179\u002F0001307748-26-000179-index.htm",750,134434,"A","2026-07-24","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":40,"transactionDate":45,"intentLabel":54,"signalQuality":47},"0001307748-26-000179-1",36.67,79,134355,2896.9300000000003,"Disposition",{"cik":29,"filedAt":56,"filingId":57,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":58,"ownerTitle":59,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":60,"shares":42,"sharesOwnedAfter":61,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-27T20:41:49.000Z","0001307748-26-000178-0","Busch Daniel","President & C.E.O.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1781092\u002F000130774826000178\u002F0001307748-26-000178-index.htm",239713,{"cik":29,"filedAt":56,"filingId":63,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":58,"ownerTitle":59,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":60,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":40,"transactionDate":45,"intentLabel":54,"signalQuality":47},"0001307748-26-000178-1",81,239632,2970.27,{"cik":29,"filedAt":68,"filingId":69,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":72,"shares":42,"sharesOwnedAfter":73,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-27T20:41:44.000Z","0001307748-26-000177-0","Phillips Michael Douglas","E.V.P., C.F.O. & Treasurer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1810098\u002F000130774826000177\u002F0001307748-26-000177-index.htm",93770,{"cik":29,"filedAt":68,"filingId":75,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":72,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":40,"transactionDate":45,"intentLabel":54,"signalQuality":47},"0001307748-26-000177-1",78,93692,2860.26,{"cik":29,"filedAt":80,"filingId":81,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":84,"shares":42,"sharesOwnedAfter":85,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-27T20:41:37.000Z","0001307748-26-000176-0","Suva Lauren","EVP, Chief Administrative Off.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2057130\u002F000130774826000176\u002F0001307748-26-000176-index.htm",29126,{"cik":29,"filedAt":80,"filingId":87,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":84,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":40,"transactionDate":45,"intentLabel":54,"signalQuality":47},"0001307748-26-000176-1",63,29063,2310.21,{"cik":29,"filedAt":92,"filingId":93,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":96,"shares":42,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-27T20:41:32.000Z","0001307748-26-000175-0","Bryson David","SVP, Chief Accounting Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1914357\u002F000130774826000175\u002F0001307748-26-000175-index.htm",19192,{"cik":29,"filedAt":92,"filingId":99,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":96,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":40,"transactionDate":45,"intentLabel":54,"signalQuality":47},"0001307748-26-000175-1",58,19134,2126.86,{"cik":29,"filedAt":104,"filingId":105,"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":106,"ownerTitle":107,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":110,"transactionDate":111,"intentLabel":112,"signalQuality":113},"2026-05-07T21:29:24.000Z","0001307748-26-000152-0","Swinehart Julie","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1577296\u002F000130774826000152\u002F0001307748-26-000152-index.htm",4372,"M","2026-05-05","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":115,"filingId":116,"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":117,"ownerTitle":107,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":118,"shares":109,"sharesOwnedAfter":119,"totalValue":4,"transactionCode":110,"transactionDate":111,"intentLabel":112,"signalQuality":113},"2026-05-07T21:28:55.000Z","0001307748-26-000150-0","Shah Smita","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1950670\u002F000130774826000150\u002F0001307748-26-000150-index.htm",16444,{"cik":29,"filedAt":121,"filingId":122,"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":123,"ownerTitle":107,"ownershipType":124,"pricePerShare":4,"rawFilingUrl":125,"shares":109,"sharesOwnedAfter":126,"totalValue":4,"transactionCode":110,"transactionDate":111,"intentLabel":112,"signalQuality":113},"2026-05-07T21:28:21.000Z","0001307748-26-000148-0","Saban Paula","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1337755\u002F000130774826000148\u002F0001307748-26-000148-index.htm",35149,{"cik":29,"filedAt":128,"filingId":129,"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":130,"ownerTitle":107,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":131,"shares":109,"sharesOwnedAfter":132,"totalValue":4,"transactionCode":110,"transactionDate":111,"intentLabel":112,"signalQuality":113},"2026-05-07T21:27:41.000Z","0001307748-26-000146-0","WHITEHURST JULIAN E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1307748\u002F000130774826000146\u002F0001307748-26-000146-index.htm",34552,{"cik":29,"filedAt":134,"filingId":135,"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":136,"ownerTitle":107,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":137,"shares":109,"sharesOwnedAfter":138,"totalValue":4,"transactionCode":110,"transactionDate":111,"intentLabel":112,"signalQuality":113},"2026-05-07T00:00:00.000Z","0001307748-26-000142-0","Nelson Scott A.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1690217\u002F000130774826000142\u002F0001307748-26-000142-index.htm",32550,{"cik":29,"filedAt":134,"filingId":140,"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":141,"ownerTitle":107,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":142,"shares":109,"sharesOwnedAfter":143,"totalValue":4,"transactionCode":110,"transactionDate":111,"intentLabel":112,"signalQuality":113},"0001307748-26-000144-0","Black Amanda Elizabeth","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1749785\u002F000130774826000144\u002F0001307748-26-000144-index.htm",26918,{"cik":29,"filedAt":134,"filingId":145,"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":146,"ownerTitle":107,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":147,"shares":109,"sharesOwnedAfter":148,"totalValue":4,"transactionCode":110,"transactionDate":111,"intentLabel":112,"signalQuality":113},"0001307748-26-000140-0","Aitken Stuart","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1638341\u002F000130774826000140\u002F0001307748-26-000140-index.htm",28885,"real-estate",[151,154,157,160,163,166],{"ticker":152,"issuerName":153},"EQIX","EQUINIX INC",{"ticker":155,"issuerName":156},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":158,"issuerName":159},"BFS","SAUL CENTERS, INC.",{"ticker":161,"issuerName":162},"MMI","Marcus & Millichap, Inc.",{"ticker":164,"issuerName":165},"NXDT","NEXPOINT DIVERSIFIED REAL ESTATE TRUST",{"ticker":167,"issuerName":168},"VTR","Ventas, Inc.",{"count":170,"fetchedAt":171,"source":172},17,"2026-07-31T09:14:22.646Z","sqlite",{"data":174,"meta":180},{"value":175,"quality":176,"closeDate":177,"ageDays":178,"sharesAsOf":179},2788544868.323456,"fresh","2026-07-29",2,"2026-04-24",{"count":181,"fetchedAt":182,"source":172},1,"2026-07-31T09:14:22.648Z",{"data":184,"meta":196},{"ticker":32,"ceo":185,"industry":186,"fullTimeEmployees":187,"ipoDate":188,"country":189,"state":190,"city":191,"website":192,"exchangeShort":25,"marketCap":25,"beta":193,"range52w":194,"fetchedAt":195},"Daniel Joseph Busch","REIT - Retail",101,"2014-02-27","US","IL","Downers Grove","https:\u002F\u002Fwww.inventrustproperties.com",-6.183,"26.52-36.27","2026-06-30T18:01:03.891Z",{"count":181,"fetchedAt":182,"source":172},{"data":198,"meta":200},{"ticker":32,"points":199},[],{"count":181,"fetchedAt":182,"source":172},{"data":202,"meta":1518},{"congressTrades":203,"insiderTrades":204,"priceHistory":222,"ticker":32},[],[205,206,207,208,209,210,211,212,213,214,215,216,217,218,219,220,221],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"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":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":40,"transactionDate":45},{"cik":29,"filedAt":56,"filingId":57,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":58,"ownerTitle":59,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":60,"shares":42,"sharesOwnedAfter":61,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":56,"filingId":63,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":58,"ownerTitle":59,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":60,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":40,"transactionDate":45},{"cik":29,"filedAt":68,"filingId":69,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":72,"shares":42,"sharesOwnedAfter":73,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":68,"filingId":75,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":72,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":40,"transactionDate":45},{"cik":29,"filedAt":80,"filingId":81,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":84,"shares":42,"sharesOwnedAfter":85,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":80,"filingId":87,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":84,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":40,"transactionDate":45},{"cik":29,"filedAt":92,"filingId":93,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":96,"shares":42,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":92,"filingId":99,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":96,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":40,"transactionDate":45},{"cik":29,"filedAt":104,"filingId":105,"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":106,"ownerTitle":107,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":110,"transactionDate":111},{"cik":29,"filedAt":115,"filingId":116,"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":117,"ownerTitle":107,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":118,"shares":109,"sharesOwnedAfter":119,"totalValue":4,"transactionCode":110,"transactionDate":111},{"cik":29,"filedAt":121,"filingId":122,"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":123,"ownerTitle":107,"ownershipType":124,"pricePerShare":4,"rawFilingUrl":125,"shares":109,"sharesOwnedAfter":126,"totalValue":4,"transactionCode":110,"transactionDate":111},{"cik":29,"filedAt":128,"filingId":129,"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":130,"ownerTitle":107,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":131,"shares":109,"sharesOwnedAfter":132,"totalValue":4,"transactionCode":110,"transactionDate":111},{"cik":29,"filedAt":134,"filingId":135,"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":136,"ownerTitle":107,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":137,"shares":109,"sharesOwnedAfter":138,"totalValue":4,"transactionCode":110,"transactionDate":111},{"cik":29,"filedAt":134,"filingId":140,"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":141,"ownerTitle":107,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":142,"shares":109,"sharesOwnedAfter":143,"totalValue":4,"transactionCode":110,"transactionDate":111},{"cik":29,"filedAt":134,"filingId":145,"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":146,"ownerTitle":107,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":147,"shares":109,"sharesOwnedAfter":148,"totalValue":4,"transactionCode":110,"transactionDate":111},[223,226,229,231,233,236,238,241,244,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,425,428,431,434,437,440,443,445,448,451,454,457,460,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,524,527,530,533,536,538,541,544,547,550,553,556,559,562,565,568,571,573,576,579,582,585,588,591,594,597,600,603,606,608,611,614,617,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,666,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,742,745,747,750,753,756,759,761,764,767,770,772,775,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,821,824,827,830,833,835,838,841,844,847,849,851,854,857,860,863,866,869,872,875,878,881,884,887,890,892,894,896,899,902,905,908,910,913,916,919,922,925,927,929,931,934,937,939,942,944,946,949,952,954,957,960,963,965,968,971,974,977,979,982,984,986,989,991,994,997,1000,1003,1006,1008,1011,1013,1015,1017,1020,1023,1026,1028,1031,1034,1036,1039,1042,1045,1047,1050,1053,1056,1059,1061,1063,1065,1068,1071,1073,1076,1078,1081,1084,1087,1090,1093,1095,1097,1100,1102,1105,1107,1110,1112,1114,1117,1119,1121,1124,1126,1129,1132,1135,1137,1139,1142,1144,1146,1148,1150,1152,1155,1157,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1209,1212,1215,1218,1221,1223,1226,1228,1231,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1265,1268,1271,1274,1277,1280,1282,1285,1288,1291,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1334,1337,1340,1343,1346,1349,1352,1353,1356,1359,1362,1364,1366,1368,1371,1374,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1485,1488,1490,1493,1496,1499,1502,1505,1508,1510,1513,1516],{"date":224,"close":225},"2021-08-06",1.4800000190734863,{"date":227,"close":228},"2021-08-13",1.3799999952316284,{"date":230,"close":228},"2021-08-20",{"date":232,"close":228},"2021-08-27",{"date":234,"close":235},"2021-09-03",1.2699999809265137,{"date":237,"close":235},"2021-09-10",{"date":239,"close":240},"2021-09-17",1.9600000381469727,{"date":242,"close":243},"2021-09-24",19.75,{"date":245,"close":243},"2021-10-01",{"date":247,"close":248},"2021-10-08",17.020000457763672,{"date":250,"close":251},"2021-10-15",24.989999771118164,{"date":253,"close":254},"2021-10-22",24.639999389648438,{"date":256,"close":257},"2021-10-29",23.729999542236328,{"date":259,"close":260},"2021-11-05",24.649999618530273,{"date":262,"close":263},"2021-11-12",24.290000915527344,{"date":265,"close":266},"2021-11-19",23.940000534057617,{"date":268,"close":269},"2021-11-26",23.969999313354492,{"date":271,"close":272},"2021-12-03",24.420000076293945,{"date":274,"close":275},"2021-12-10",26.850000381469727,{"date":277,"close":278},"2021-12-17",27.139999389648438,{"date":280,"close":281},"2021-12-23",27.829999923706055,{"date":283,"close":284},"2021-12-31",27.260000228881836,{"date":286,"close":287},"2022-01-07",26.950000762939453,{"date":289,"close":290},"2022-01-14",27.399999618530273,{"date":292,"close":293},"2022-01-21",26.360000610351562,{"date":295,"close":296},"2022-01-28",27.040000915527344,{"date":298,"close":299},"2022-02-04",25.350000381469727,{"date":301,"close":302},"2022-02-11",25.799999237060547,{"date":304,"close":305},"2022-02-18",24.75,{"date":307,"close":308},"2022-02-25",25.549999237060547,{"date":310,"close":311},"2022-03-04",28.040000915527344,{"date":313,"close":314},"2022-03-11",27.75,{"date":316,"close":317},"2022-03-18",28.799999237060547,{"date":319,"close":320},"2022-03-25",29.639999389648438,{"date":322,"close":323},"2022-04-01",31.290000915527344,{"date":325,"close":326},"2022-04-08",29.90999984741211,{"date":328,"close":329},"2022-04-14",29.860000610351562,{"date":331,"close":332},"2022-04-22",30.309999465942383,{"date":334,"close":335},"2022-04-29",30.290000915527344,{"date":337,"close":338},"2022-05-06",29.709999084472656,{"date":340,"close":341},"2022-05-13",29.75,{"date":343,"close":344},"2022-05-20",27.389999389648438,{"date":346,"close":347},"2022-05-27",30.829999923706055,{"date":349,"close":350},"2022-06-03",32.52000045776367,{"date":352,"close":353},"2022-06-10",27.610000610351562,{"date":355,"close":356},"2022-06-17",27.1200008392334,{"date":358,"close":359},"2022-06-24",26.290000915527344,{"date":361,"close":362},"2022-07-01",25.989999771118164,{"date":364,"close":365},"2022-07-08",26.25,{"date":367,"close":368},"2022-07-15",26.43000030517578,{"date":370,"close":371},"2022-07-22",26.459999084472656,{"date":373,"close":374},"2022-07-29",28.670000076293945,{"date":376,"close":377},"2022-08-05",27.68000030517578,{"date":379,"close":380},"2022-08-12",29.56999969482422,{"date":382,"close":383},"2022-08-19",28.540000915527344,{"date":385,"close":386},"2022-08-26",26.510000228881836,{"date":388,"close":389},"2022-09-02",25.8799991607666,{"date":391,"close":392},"2022-09-09",26.979999542236328,{"date":394,"close":395},"2022-09-16",25.239999771118164,{"date":397,"close":398},"2022-09-23",23.360000610351562,{"date":400,"close":401},"2022-09-30",21.329999923706055,{"date":403,"close":404},"2022-10-07",21.719999313354492,{"date":406,"close":407},"2022-10-14",22.18000030517578,{"date":409,"close":410},"2022-10-21",22.950000762939453,{"date":412,"close":413},"2022-10-28",24.8700008392334,{"date":415,"close":416},"2022-11-04",25.170000076293945,{"date":418,"close":419},"2022-11-11",25.559999465942383,{"date":421,"close":422},"2022-11-18",25.059999465942383,{"date":424,"close":260},"2022-11-25",{"date":426,"close":427},"2022-12-02",25.3700008392334,{"date":429,"close":430},"2022-12-09",24.34000015258789,{"date":432,"close":433},"2022-12-16",23.31999969482422,{"date":435,"close":436},"2022-12-23",22.790000915527344,{"date":438,"close":439},"2022-12-30",23.670000076293945,{"date":441,"close":442},"2023-01-06",24.15999984741211,{"date":444,"close":413},"2023-01-13",{"date":446,"close":447},"2023-01-20",24.1200008392334,{"date":449,"close":450},"2023-01-27",24.799999237060547,{"date":452,"close":453},"2023-02-03",24.700000762939453,{"date":455,"close":456},"2023-02-10",23.8799991607666,{"date":458,"close":459},"2023-02-17",24.360000610351562,{"date":461,"close":459},"2023-02-24",{"date":463,"close":464},"2023-03-03",23.15999984741211,{"date":466,"close":467},"2023-03-10",21.510000228881836,{"date":469,"close":470},"2023-03-17",21.579999923706055,{"date":472,"close":473},"2023-03-24",22.399999618530273,{"date":475,"close":476},"2023-03-31",23.399999618530273,{"date":478,"close":479},"2023-04-06",23.09000015258789,{"date":481,"close":482},"2023-04-14",22.43000030517578,{"date":484,"close":485},"2023-04-21",22.56999969482422,{"date":487,"close":488},"2023-04-28",22.549999237060547,{"date":490,"close":491},"2023-05-05",22.799999237060547,{"date":493,"close":494},"2023-05-12",21.75,{"date":496,"close":497},"2023-05-19",21.649999618530273,{"date":499,"close":500},"2023-05-26",21.030000686645508,{"date":502,"close":503},"2023-06-02",22.6200008392334,{"date":505,"close":506},"2023-06-09",23.469999313354492,{"date":508,"close":509},"2023-06-16",23.43000030517578,{"date":511,"close":512},"2023-06-23",22.8700008392334,{"date":514,"close":515},"2023-06-30",23.139999389648438,{"date":517,"close":518},"2023-07-07",23.3799991607666,{"date":520,"close":521},"2023-07-14",24.1299991607666,{"date":523,"close":263},"2023-07-21",{"date":525,"close":526},"2023-07-28",24.270000457763672,{"date":528,"close":529},"2023-08-04",24.549999237060547,{"date":531,"close":532},"2023-08-11",24.530000686645508,{"date":534,"close":535},"2023-08-18",23.290000915527344,{"date":537,"close":464},"2023-08-25",{"date":539,"close":540},"2023-09-01",24.18000030517578,{"date":542,"close":543},"2023-09-08",24.43000030517578,{"date":545,"close":546},"2023-09-15",24.510000228881836,{"date":548,"close":549},"2023-09-22",24.479999542236328,{"date":551,"close":552},"2023-09-29",23.809999465942383,{"date":554,"close":555},"2023-10-06",23.989999771118164,{"date":557,"close":558},"2023-10-13",25.440000534057617,{"date":560,"close":561},"2023-10-20",24.579999923706055,{"date":563,"close":564},"2023-10-27",23.799999237060547,{"date":566,"close":567},"2023-11-03",25.510000228881836,{"date":569,"close":570},"2023-11-10",24.469999313354492,{"date":572,"close":251},"2023-11-17",{"date":574,"close":575},"2023-11-24",24.3799991607666,{"date":577,"close":578},"2023-12-01",25.040000915527344,{"date":580,"close":581},"2023-12-08",25.209999084472656,{"date":583,"close":584},"2023-12-15",26.219999313354492,{"date":586,"close":587},"2023-12-22",25.729999542236328,{"date":589,"close":590},"2023-12-29",25.34000015258789,{"date":592,"close":593},"2024-01-05",25.15999984741211,{"date":595,"close":596},"2024-01-12",25.40999984741211,{"date":598,"close":599},"2024-01-19",25.1200008392334,{"date":601,"close":602},"2024-01-26",25.790000915527344,{"date":604,"close":605},"2024-02-02",24.940000534057617,{"date":607,"close":308},"2024-02-09",{"date":609,"close":610},"2024-02-16",25.639999389648438,{"date":612,"close":613},"2024-02-23",25.100000381469727,{"date":615,"close":616},"2024-03-01",25.530000686645508,{"date":618,"close":422},"2024-03-08",{"date":620,"close":621},"2024-03-15",24.760000228881836,{"date":623,"close":624},"2024-03-22",24.709999084472656,{"date":626,"close":627},"2024-03-28",25.709999084472656,{"date":629,"close":630},"2024-04-05",24.5,{"date":632,"close":633},"2024-04-12",24.299999237060547,{"date":635,"close":636},"2024-04-19",24.860000610351562,{"date":638,"close":639},"2024-04-26",25.18000030517578,{"date":641,"close":642},"2024-05-03",25.09000015258789,{"date":644,"close":645},"2024-05-10",25.030000686645508,{"date":647,"close":648},"2024-05-17",25.260000228881836,{"date":650,"close":651},"2024-05-24",24.209999084472656,{"date":653,"close":654},"2024-05-31",24.770000457763672,{"date":656,"close":657},"2024-06-07",24.6200008392334,{"date":659,"close":660},"2024-06-14",24.719999313354492,{"date":662,"close":663},"2024-06-21",24.540000915527344,{"date":665,"close":621},"2024-06-28",{"date":667,"close":663},"2024-07-05",{"date":669,"close":670},"2024-07-12",25.65999984741211,{"date":672,"close":673},"2024-07-19",26.540000915527344,{"date":675,"close":676},"2024-07-26",26.610000610351562,{"date":678,"close":679},"2024-08-02",27.959999084472656,{"date":681,"close":682},"2024-08-09",27.920000076293945,{"date":684,"close":685},"2024-08-16",28.229999542236328,{"date":687,"close":688},"2024-08-23",28.68000030517578,{"date":690,"close":691},"2024-08-30",29.68000030517578,{"date":693,"close":694},"2024-09-06",29.139999389648438,{"date":696,"close":697},"2024-09-13",29.790000915527344,{"date":699,"close":700},"2024-09-20",29.420000076293945,{"date":702,"close":703},"2024-09-27",28.31999969482422,{"date":705,"close":706},"2024-10-04",29.469999313354492,{"date":708,"close":709},"2024-10-11",28.979999542236328,{"date":711,"close":712},"2024-10-18",29.989999771118164,{"date":714,"close":715},"2024-10-25",29.200000762939453,{"date":717,"close":718},"2024-11-01",29.540000915527344,{"date":720,"close":721},"2024-11-08",30.940000534057617,{"date":723,"close":724},"2024-11-15",30.15999984741211,{"date":726,"close":727},"2024-11-22",30.75,{"date":729,"close":730},"2024-11-29",30.969999313354492,{"date":732,"close":733},"2024-12-06",31.200000762939453,{"date":735,"close":736},"2024-12-13",30.950000762939453,{"date":738,"close":739},"2024-12-20",29.799999237060547,{"date":741,"close":691},"2024-12-27",{"date":743,"close":744},"2025-01-03",30.079999923706055,{"date":746,"close":688},"2025-01-10",{"date":748,"close":749},"2025-01-17",28.969999313354492,{"date":751,"close":752},"2025-01-24",29.770000457763672,{"date":754,"close":755},"2025-01-31",29.739999771118164,{"date":757,"close":758},"2025-02-07",30.149999618530273,{"date":760,"close":758},"2025-02-14",{"date":762,"close":763},"2025-02-21",29.690000534057617,{"date":765,"close":766},"2025-02-28",29.780000686645508,{"date":768,"close":769},"2025-03-07",29.219999313354492,{"date":771,"close":374},"2025-03-14",{"date":773,"close":774},"2025-03-21",28.56999969482422,{"date":776,"close":769},"2025-03-28",{"date":778,"close":779},"2025-04-04",27.170000076293945,{"date":781,"close":782},"2025-04-11",26.59000015258789,{"date":784,"close":785},"2025-04-17",27.469999313354492,{"date":787,"close":788},"2025-04-25",27.729999542236328,{"date":790,"close":791},"2025-05-02",28.389999389648438,{"date":793,"close":794},"2025-05-09",28.100000381469727,{"date":796,"close":797},"2025-05-16",28.43000030517578,{"date":799,"close":800},"2025-05-23",27.309999465942383,{"date":802,"close":803},"2025-05-30",28.09000015258789,{"date":805,"close":806},"2025-06-06",28.1200008392334,{"date":808,"close":809},"2025-06-13",27.81999969482422,{"date":811,"close":812},"2025-06-20",27.850000381469727,{"date":814,"close":815},"2025-06-27",27.579999923706055,{"date":817,"close":818},"2025-07-03",27.459999084472656,{"date":820,"close":278},"2025-07-11",{"date":822,"close":823},"2025-07-18",26.959999084472656,{"date":825,"close":826},"2025-07-25",27.540000915527344,{"date":828,"close":829},"2025-07-28",27.360000610351562,{"date":831,"close":832},"2025-07-29",27.889999389648438,{"date":834,"close":679},"2025-07-30",{"date":836,"close":837},"2025-07-31",27.56999969482422,{"date":839,"close":840},"2025-08-01",27.030000686645508,{"date":842,"close":843},"2025-08-04",27.440000534057617,{"date":845,"close":846},"2025-08-05",27.670000076293945,{"date":848,"close":785},"2025-08-06",{"date":850,"close":779},"2025-08-07",{"date":852,"close":853},"2025-08-08",26.989999771118164,{"date":855,"close":856},"2025-08-11",27.280000686645508,{"date":858,"close":859},"2025-08-12",27.6200008392334,{"date":861,"close":862},"2025-08-13",28.15999984741211,{"date":864,"close":865},"2025-08-14",28.18000030517578,{"date":867,"close":868},"2025-08-15",28.200000762939453,{"date":870,"close":871},"2025-08-18",28.149999618530273,{"date":873,"close":874},"2025-08-19",28.549999237060547,{"date":876,"close":877},"2025-08-20",28.479999542236328,{"date":879,"close":880},"2025-08-21",28.489999771118164,{"date":882,"close":883},"2025-08-22",29.610000610351562,{"date":885,"close":886},"2025-08-25",29.399999618530273,{"date":888,"close":889},"2025-08-26",29.229999542236328,{"date":891,"close":691},"2025-08-27",{"date":893,"close":697},"2025-08-28",{"date":895,"close":752},"2025-08-29",{"date":897,"close":898},"2025-09-02",29.450000762939453,{"date":900,"close":901},"2025-09-03",29.600000381469727,{"date":903,"close":904},"2025-09-04",29.829999923706055,{"date":906,"close":907},"2025-09-05",29.959999084472656,{"date":909,"close":898},"2025-09-08",{"date":911,"close":912},"2025-09-09",29.06999969482422,{"date":914,"close":915},"2025-09-10",29.350000381469727,{"date":917,"close":918},"2025-09-11",29.950000762939453,{"date":920,"close":921},"2025-09-12",30.059999465942383,{"date":923,"close":924},"2025-09-15",29.969999313354492,{"date":926,"close":338},"2025-09-16",{"date":928,"close":718},"2025-09-17",{"date":930,"close":329},"2025-09-18",{"date":932,"close":933},"2025-09-19",29.719999313354492,{"date":935,"close":936},"2025-09-22",29.440000534057617,{"date":938,"close":898},"2025-09-23",{"date":940,"close":941},"2025-09-24",29.059999465942383,{"date":943,"close":709},"2025-09-25",{"date":945,"close":709},"2025-09-26",{"date":947,"close":948},"2025-09-29",28.770000457763672,{"date":950,"close":951},"2025-09-30",28.6200008392334,{"date":953,"close":874},"2025-10-01",{"date":955,"close":956},"2025-10-02",28.209999084472656,{"date":958,"close":959},"2025-10-03",27.969999313354492,{"date":961,"close":962},"2025-10-06",27.780000686645508,{"date":964,"close":818},"2025-10-07",{"date":966,"close":967},"2025-10-08",27.549999237060547,{"date":969,"close":970},"2025-10-09",27.530000686645508,{"date":972,"close":973},"2025-10-10",27.239999771118164,{"date":975,"close":976},"2025-10-13",27.270000457763672,{"date":978,"close":818},"2025-10-14",{"date":980,"close":981},"2025-10-15",27.8799991607666,{"date":983,"close":809},"2025-10-16",{"date":985,"close":679},"2025-10-17",{"date":987,"close":988},"2025-10-20",28.219999313354492,{"date":990,"close":383},"2025-10-21",{"date":992,"close":993},"2025-10-22",28.739999771118164,{"date":995,"close":996},"2025-10-23",28.809999465942383,{"date":998,"close":999},"2025-10-24",28.889999389648438,{"date":1001,"close":1002},"2025-10-27",28.920000076293945,{"date":1004,"close":1005},"2025-10-28",28.239999771118164,{"date":1007,"close":837},"2025-10-29",{"date":1009,"close":1010},"2025-10-30",27.450000762939453,{"date":1012,"close":290},"2025-10-31",{"date":1014,"close":837},"2025-11-03",{"date":1016,"close":837},"2025-11-04",{"date":1018,"close":1019},"2025-11-05",27.3799991607666,{"date":1021,"close":1022},"2025-11-06",27.31999969482422,{"date":1024,"close":1025},"2025-11-07",27.5,{"date":1027,"close":973},"2025-11-10",{"date":1029,"close":1030},"2025-11-11",28.059999465942383,{"date":1032,"close":1033},"2025-11-12",28.020000457763672,{"date":1035,"close":803},"2025-11-13",{"date":1037,"close":1038},"2025-11-14",28.1299991607666,{"date":1040,"close":1041},"2025-11-17",27.790000915527344,{"date":1043,"close":1044},"2025-11-18",27.950000762939453,{"date":1046,"close":859},"2025-11-19",{"date":1048,"close":1049},"2025-11-20",27.860000610351562,{"date":1051,"close":1052},"2025-11-21",28.420000076293945,{"date":1054,"close":1055},"2025-11-24",28.049999237060547,{"date":1057,"close":1058},"2025-11-25",28.290000915527344,{"date":1060,"close":383},"2025-11-26",{"date":1062,"close":383},"2025-11-28",{"date":1064,"close":383},"2025-12-01",{"date":1066,"close":1067},"2025-12-02",28.309999465942383,{"date":1069,"close":1070},"2025-12-03",28.350000381469727,{"date":1072,"close":1033},"2025-12-04",{"date":1074,"close":1075},"2025-12-05",28.34000015258789,{"date":1077,"close":803},"2025-12-08",{"date":1079,"close":1080},"2025-12-09",28.600000381469727,{"date":1082,"close":1083},"2025-12-10",28.75,{"date":1085,"close":1086},"2025-12-11",28.989999771118164,{"date":1088,"close":1089},"2025-12-12",29.040000915527344,{"date":1091,"close":1092},"2025-12-15",29.030000686645508,{"date":1094,"close":317},"2025-12-16",{"date":1096,"close":912},"2025-12-17",{"date":1098,"close":1099},"2025-12-18",28.84000015258789,{"date":1101,"close":383},"2025-12-19",{"date":1103,"close":1104},"2025-12-22",28.610000610351562,{"date":1106,"close":383},"2025-12-23",{"date":1108,"close":1109},"2025-12-24",28.729999542236328,{"date":1111,"close":874},"2025-12-26",{"date":1113,"close":951},"2025-12-29",{"date":1115,"close":1116},"2025-12-30",28.190000534057617,{"date":1118,"close":956},"2025-12-31",{"date":1120,"close":981},"2026-01-02",{"date":1122,"close":1123},"2026-01-05",27.989999771118164,{"date":1125,"close":865},"2026-01-06",{"date":1127,"close":1128},"2026-01-07",28.850000381469727,{"date":1130,"close":1131},"2026-01-08",29.170000076293945,{"date":1133,"close":1134},"2026-01-09",28.700000762939453,{"date":1136,"close":374},"2026-01-12",{"date":1138,"close":774},"2026-01-13",{"date":1140,"close":1141},"2026-01-14",28.579999923706055,{"date":1143,"close":374},"2026-01-15",{"date":1145,"close":912},"2026-01-16",{"date":1147,"close":1092},"2026-01-20",{"date":1149,"close":915},"2026-01-21",{"date":1151,"close":912},"2026-01-22",{"date":1153,"close":1154},"2026-01-23",28.959999084472656,{"date":1156,"close":993},"2026-01-26",{"date":1158,"close":948},"2026-01-27",{"date":1160,"close":1161},"2026-01-28",28.559999465942383,{"date":1163,"close":1164},"2026-01-29",28.950000762939453,{"date":1166,"close":1167},"2026-01-30",29.389999389648438,{"date":1169,"close":1170},"2026-02-02",29.479999542236328,{"date":1172,"close":1173},"2026-02-03",29.8799991607666,{"date":1175,"close":1176},"2026-02-04",30.510000228881836,{"date":1178,"close":1179},"2026-02-05",30.65999984741211,{"date":1181,"close":1182},"2026-02-06",30.420000076293945,{"date":1184,"close":1185},"2026-02-09",30.239999771118164,{"date":1187,"close":1188},"2026-02-10",30.59000015258789,{"date":1190,"close":1191},"2026-02-11",30.56999969482422,{"date":1193,"close":1194},"2026-02-12",30.299999237060547,{"date":1196,"close":1197},"2026-02-13",30.700000762939453,{"date":1199,"close":1200},"2026-02-17",31.079999923706055,{"date":1202,"close":1203},"2026-02-18",30.559999465942383,{"date":1205,"close":1206},"2026-02-19",30.489999771118164,{"date":1208,"close":1188},"2026-02-20",{"date":1210,"close":1211},"2026-02-23",30.899999618530273,{"date":1213,"close":1214},"2026-02-24",30.780000686645508,{"date":1216,"close":1217},"2026-02-25",31.420000076293945,{"date":1219,"close":1220},"2026-02-26",31.280000686645508,{"date":1222,"close":733},"2026-02-27",{"date":1224,"close":1225},"2026-03-02",31.09000015258789,{"date":1227,"close":1211},"2026-03-03",{"date":1229,"close":1230},"2026-03-04",30.90999984741211,{"date":1232,"close":733},"2026-03-05",{"date":1234,"close":1235},"2026-03-06",31.1299991607666,{"date":1237,"close":1238},"2026-03-09",31.010000228881836,{"date":1240,"close":1241},"2026-03-10",30.770000457763672,{"date":1243,"close":1244},"2026-03-11",30.850000381469727,{"date":1246,"close":1247},"2026-03-12",30.8799991607666,{"date":1249,"close":1250},"2026-03-13",31.239999771118164,{"date":1252,"close":1253},"2026-03-16",31.670000076293945,{"date":1255,"close":1256},"2026-03-17",31.770000457763672,{"date":1258,"close":1259},"2026-03-18",31.700000762939453,{"date":1261,"close":1262},"2026-03-19",31.479999542236328,{"date":1264,"close":1188},"2026-03-20",{"date":1266,"close":1267},"2026-03-23",30.889999389648438,{"date":1269,"close":1270},"2026-03-24",30.6299991607666,{"date":1272,"close":1273},"2026-03-25",30.520000457763672,{"date":1275,"close":1276},"2026-03-26",30.5,{"date":1278,"close":1279},"2026-03-27",30.440000534057617,{"date":1281,"close":727},"2026-03-30",{"date":1283,"close":1284},"2026-03-31",30.459999084472656,{"date":1286,"close":1287},"2026-04-01",30.43000030517578,{"date":1289,"close":1290},"2026-04-02",30.729999542236328,{"date":1292,"close":1290},"2026-04-06",{"date":1294,"close":1295},"2026-04-07",31.149999618530273,{"date":1297,"close":1298},"2026-04-08",31.309999465942383,{"date":1300,"close":1301},"2026-04-09",31.93000030517578,{"date":1303,"close":1304},"2026-04-10",32.15999984741211,{"date":1306,"close":1307},"2026-04-13",31.860000610351562,{"date":1309,"close":1310},"2026-04-14",31.979999542236328,{"date":1312,"close":1313},"2026-04-15",31.850000381469727,{"date":1315,"close":1316},"2026-04-16",32.099998474121094,{"date":1318,"close":1319},"2026-04-17",32.619998931884766,{"date":1321,"close":1322},"2026-04-20",32.65999984741211,{"date":1324,"close":1325},"2026-04-21",32.439998626708984,{"date":1327,"close":1328},"2026-04-22",32.18000030517578,{"date":1330,"close":1331},"2026-04-23",32.33000183105469,{"date":179,"close":1333},32.5099983215332,{"date":1335,"close":1336},"2026-04-27",32.90999984741211,{"date":1338,"close":1339},"2026-04-28",32.63999938964844,{"date":1341,"close":1342},"2026-04-29",31.8799991607666,{"date":1344,"close":1345},"2026-04-30",32.119998931884766,{"date":1347,"close":1348},"2026-05-01",32.150001525878906,{"date":1350,"close":1351},"2026-05-04",31.6200008392334,{"date":111,"close":1345},{"date":1354,"close":1355},"2026-05-06",31.959999084472656,{"date":1357,"close":1358},"2026-05-07",31.65999984741211,{"date":1360,"close":1361},"2026-05-08",31.34000015258789,{"date":1363,"close":1298},"2026-05-11",{"date":1365,"close":1250},"2026-05-12",{"date":1367,"close":1247},"2026-05-13",{"date":1369,"close":1370},"2026-05-14",31.31999969482422,{"date":1372,"close":1373},"2026-05-15",31.350000381469727,{"date":1375,"close":1256},"2026-05-18",{"date":1377,"close":1378},"2026-05-19",32.43000030517578,{"date":1380,"close":1381},"2026-05-20",32.47999954223633,{"date":1383,"close":1384},"2026-05-21",32.77000045776367,{"date":1386,"close":1387},"2026-05-22",32.88999938964844,{"date":1389,"close":1390},"2026-05-26",33,{"date":1392,"close":1393},"2026-05-27",33.04999923706055,{"date":1395,"close":1396},"2026-05-28",33.209999084472656,{"date":1398,"close":1399},"2026-05-29",33.130001068115234,{"date":1401,"close":1402},"2026-06-01",32.310001373291016,{"date":1404,"close":1405},"2026-06-02",32.900001525878906,{"date":1407,"close":1408},"2026-06-03",32.56999969482422,{"date":1410,"close":1411},"2026-06-04",32.939998626708984,{"date":1413,"close":1414},"2026-06-05",33.45000076293945,{"date":1416,"close":1417},"2026-06-08",34.279998779296875,{"date":1419,"close":1420},"2026-06-09",34.68000030517578,{"date":1422,"close":1423},"2026-06-10",34.7599983215332,{"date":1425,"close":1426},"2026-06-11",35.0099983215332,{"date":1428,"close":1429},"2026-06-12",35,{"date":1431,"close":1432},"2026-06-15",34.619998931884766,{"date":1434,"close":1435},"2026-06-16",34.5099983215332,{"date":1437,"close":1438},"2026-06-17",34.20000076293945,{"date":1440,"close":1441},"2026-06-18",34.33000183105469,{"date":1443,"close":1444},"2026-06-22",34.459999084472656,{"date":1446,"close":1426},"2026-06-23",{"date":1448,"close":1449},"2026-06-24",35.459999084472656,{"date":1451,"close":1452},"2026-06-25",35.880001068115234,{"date":1454,"close":1455},"2026-06-26",36.16999816894531,{"date":1457,"close":1458},"2026-06-29",36.25,{"date":1460,"close":1461},"2026-06-30",35.400001525878906,{"date":1463,"close":1464},"2026-07-01",34.93000030517578,{"date":1466,"close":1467},"2026-07-02",35.56999969482422,{"date":1469,"close":1470},"2026-07-06",35.310001373291016,{"date":1472,"close":1473},"2026-07-07",35.75,{"date":1475,"close":1476},"2026-07-08",35.4900016784668,{"date":1478,"close":1479},"2026-07-09",35.33000183105469,{"date":1481,"close":1482},"2026-07-10",35.36000061035156,{"date":1484,"close":1479},"2026-07-13",{"date":1486,"close":1487},"2026-07-14",35.54999923706055,{"date":1489,"close":1479},"2026-07-15",{"date":1491,"close":1492},"2026-07-16",36.709999084472656,{"date":1494,"close":1495},"2026-07-17",36.72999954223633,{"date":1497,"close":1498},"2026-07-20",36.560001373291016,{"date":1500,"close":1501},"2026-07-21",36.5,{"date":1503,"close":1504},"2026-07-22",36.13999938964844,{"date":1506,"close":1507},"2026-07-23",35.810001373291016,{"date":45,"close":1509},36.45000076293945,{"date":1511,"close":1512},"2026-07-27",36.310001373291016,{"date":1514,"close":1515},"2026-07-28",36.02000045776367,{"date":177,"close":1517},35.779998779296875,{"count":181,"fetchedAt":1519,"source":172},"2026-07-31T09:14:22.689Z",1785489262551]