[{"data":1,"prerenderedAt":1513},["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-JBGS":25,"$fJJI22g39u7u_E4Sc0ZeueFNq3w41gfe34gSvKh1yOpY":26,"ticker-mcap-JBGS":194,"ticker-profile-JBGS":204,"ticker-earnings-JBGS":218,"ticker-congress-JBGS":222,"i-lucide:info":1511},{"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":190},{"identity":28,"transactions":33,"sectorSlug":170,"relatedTickers":171},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1689796","JBG SMITH Properties","Real Estate","JBGS",[34,53,58,67,81,86,95,106,115,121,130,136,142,146,154,160,165],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-06-09T00:00:00.000Z","0001104659-26-071827-0","4","MUSELES STEVEN A","Chief Legal Off. & Corp. Secy","D",15,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1256324\u002F000110465926071827\u002F0001104659-26-071827-index.htm",7978,12032,119670,"S","2026-06-08","Open-market sale","discretionary-sell",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},221,"2025-10-31T00:00:00.000Z",{"cik":29,"filedAt":35,"filingId":54,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":42,"shares":44,"sharesOwnedAfter":4,"totalValue":56,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":57},"0001104659-26-071827-1",15.01,180600.32,{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},{"cik":29,"filedAt":59,"filingId":60,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":61,"shares":62,"sharesOwnedAfter":62,"totalValue":25,"transactionCode":63,"transactionDate":64,"intentLabel":65,"signalQuality":66},"2026-02-18T00:00:00.000Z","0001104659-26-017036-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1256324\u002F000110465926017036\u002F0001104659-26-017036-index.htm",20010,"C","2026-02-17","Conversion","non-discretionary",{"cik":29,"filedAt":68,"filingId":69,"formType":37,"originalSubmissionDate":25,"periodOfReport":70,"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":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":46,"transactionDate":70,"intentLabel":48,"signalQuality":49,"insiderHistory":78},"2025-12-01T00:00:00.000Z","0001104659-25-117314-0","2025-11-24","Regan-Levine Evan","Chief Strategy Officer",17.91,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2012105\u002F000110465925117314\u002F0001104659-25-117314-index.htm",500,3985,8955,{"daysSinceLastFiling":79,"isFirstFiling":6,"priorFilingDate":80},21,"2025-11-10T00:00:00.000Z",{"cik":29,"filedAt":68,"filingId":82,"formType":37,"originalSubmissionDate":25,"periodOfReport":70,"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":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":83,"rawFilingUrl":74,"shares":76,"sharesOwnedAfter":4,"totalValue":84,"transactionCode":46,"transactionDate":70,"intentLabel":48,"signalQuality":49,"insiderHistory":85},"0001104659-25-117314-1",17.9,71331.5,{"daysSinceLastFiling":79,"isFirstFiling":6,"priorFilingDate":80},{"cik":29,"filedAt":87,"filingId":88,"formType":37,"originalSubmissionDate":25,"periodOfReport":89,"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":90,"ownerTitle":91,"ownershipType":92,"pricePerShare":25,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":94,"totalValue":25,"transactionCode":63,"transactionDate":89,"intentLabel":65,"signalQuality":66},"2025-11-17T00:00:00.000Z","0001104659-25-113178-0","2025-11-17","Stewart Robert Alexander","","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1708865\u002F000110465925113178\u002F0001104659-25-113178-index.htm",200000,{"cik":29,"filedAt":80,"filingId":96,"formType":37,"originalSubmissionDate":25,"periodOfReport":97,"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":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":46,"transactionDate":97,"intentLabel":48,"signalQuality":49,"insiderHistory":103},"0001104659-25-109132-0","2025-11-07",18.56,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2012105\u002F000110465925109132\u002F0001104659-25-109132-index.htm",5200,4485,96512,{"daysSinceLastFiling":104,"isFirstFiling":6,"priorFilingDate":105},56,"2025-09-15T00:00:00.000Z",{"cik":29,"filedAt":52,"filingId":107,"formType":37,"originalSubmissionDate":25,"periodOfReport":108,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"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":109,"rawFilingUrl":110,"shares":111,"sharesOwnedAfter":112,"totalValue":113,"transactionCode":46,"transactionDate":108,"intentLabel":48,"signalQuality":49,"insiderHistory":114},"0001104659-25-105048-0","2025-10-30",19.41,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1256324\u002F000110465925105048\u002F0001104659-25-105048-index.htm",15003,16253,291208.23,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":116,"formType":37,"originalSubmissionDate":25,"periodOfReport":108,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"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":117,"rawFilingUrl":110,"shares":112,"sharesOwnedAfter":4,"totalValue":118,"transactionCode":46,"transactionDate":119,"intentLabel":48,"signalQuality":49,"insiderHistory":120},"0001104659-25-105048-1",19.58,318233.74,"2025-10-31",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":122,"formType":37,"originalSubmissionDate":25,"periodOfReport":108,"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":91,"ownershipType":40,"pricePerShare":124,"rawFilingUrl":125,"shares":126,"sharesOwnedAfter":127,"totalValue":128,"transactionCode":46,"transactionDate":108,"intentLabel":48,"signalQuality":49,"insiderHistory":129},"0001104659-25-104925-0","ESTES SCOTT A",19.87,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1242824\u002F000110465925104925\u002F0001104659-25-104925-index.htm",10000,20000,198700,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":131,"filingId":132,"formType":37,"originalSubmissionDate":25,"periodOfReport":133,"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":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":135,"totalValue":25,"transactionCode":63,"transactionDate":133,"intentLabel":65,"signalQuality":66},"2025-10-17T00:00:00.000Z","0001104659-25-100401-0","2025-10-15","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2012105\u002F000110465925100401\u002F0001104659-25-100401-index.htm",9685,{"cik":29,"filedAt":131,"filingId":137,"formType":37,"originalSubmissionDate":25,"periodOfReport":133,"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":138,"ownerTitle":139,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":140,"shares":141,"sharesOwnedAfter":141,"totalValue":25,"transactionCode":63,"transactionDate":133,"intentLabel":65,"signalQuality":66},"0001104659-25-100402-0","Xanders George Laucks","Chief Investment Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1835087\u002F000110465925100402\u002F0001104659-25-100402-index.htm",4000,{"cik":29,"filedAt":131,"filingId":143,"formType":37,"originalSubmissionDate":25,"periodOfReport":133,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":145,"totalValue":25,"transactionCode":63,"transactionDate":133,"intentLabel":65,"signalQuality":66},"0001104659-25-100400-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1256324\u002F000110465925100400\u002F0001104659-25-100400-index.htm",31256,{"cik":29,"filedAt":105,"filingId":147,"formType":37,"originalSubmissionDate":25,"periodOfReport":148,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":138,"ownerTitle":139,"ownershipType":40,"pricePerShare":149,"rawFilingUrl":150,"shares":151,"sharesOwnedAfter":141,"totalValue":152,"transactionCode":46,"transactionDate":148,"intentLabel":48,"signalQuality":49,"insiderHistory":153},"0001104659-25-090099-0","2025-09-11",23.48,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1835087\u002F000110465925090099\u002F0001104659-25-090099-index.htm",2750,64570,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":105,"filingId":155,"formType":37,"originalSubmissionDate":25,"periodOfReport":148,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":138,"ownerTitle":139,"ownershipType":40,"pricePerShare":156,"rawFilingUrl":150,"shares":141,"sharesOwnedAfter":4,"totalValue":157,"transactionCode":46,"transactionDate":158,"intentLabel":48,"signalQuality":49,"insiderHistory":159},"0001104659-25-090099-1",23.44,93760,"2025-09-12",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":105,"filingId":161,"formType":37,"originalSubmissionDate":25,"periodOfReport":162,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":163,"shares":164,"sharesOwnedAfter":164,"totalValue":25,"transactionCode":63,"transactionDate":162,"intentLabel":65,"signalQuality":66},"0001104659-25-090100-0","2025-09-15","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2012105\u002F000110465925090100\u002F0001104659-25-090100-index.htm",5714,{"cik":29,"filedAt":105,"filingId":166,"formType":37,"originalSubmissionDate":25,"periodOfReport":162,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":167,"rawFilingUrl":163,"shares":164,"sharesOwnedAfter":4,"totalValue":168,"transactionCode":46,"transactionDate":162,"intentLabel":48,"signalQuality":49,"insiderHistory":169},"0001104659-25-090100-1",23.62,134964.68,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"real-estate",[172,175,178,181,184,187],{"ticker":173,"issuerName":174},"EQIX","EQUINIX INC",{"ticker":176,"issuerName":177},"ARE","ALEXANDRIA REAL ESTATE EQUITIES, INC.",{"ticker":179,"issuerName":180},"VTR","Ventas, Inc.",{"ticker":182,"issuerName":183},"IRM","IRON MOUNTAIN INC",{"ticker":185,"issuerName":186},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":188,"issuerName":189},"BRX","Brixmor Property Group Inc.",{"count":191,"fetchedAt":192,"source":193},17,"2026-08-28T00:05:01.550Z","sqlite",{"data":195,"meta":201},{"value":196,"quality":197,"closeDate":198,"ageDays":199,"sharesAsOf":200},742251377.6168823,"fresh","2026-08-25",3,"2026-06-30",{"count":202,"fetchedAt":203,"source":193},1,"2026-08-28T00:05:01.551Z",{"data":205,"meta":217},{"ticker":32,"ceo":206,"industry":207,"fullTimeEmployees":208,"ipoDate":209,"country":210,"state":211,"city":212,"website":213,"exchangeShort":25,"marketCap":25,"beta":214,"range52w":215,"fetchedAt":216},"W. Matthew Kelly","REIT - Industrial",596,"2017-07-06","US","MD","Bethesda","https:\u002F\u002Fwww.jbgsmith.com",1.046,"13.71-24.3","2026-07-19T11:02:34.472Z",{"count":202,"fetchedAt":203,"source":193},{"data":219,"meta":221},{"ticker":32,"points":220},[],{"count":202,"fetchedAt":203,"source":193},{"data":223,"meta":1509},{"congressTrades":224,"insiderTrades":225,"priceHistory":243,"ticker":32},[],[226,227,228,229,230,231,232,233,234,235,236,237,238,239,240,241,242],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":54,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":42,"shares":44,"sharesOwnedAfter":4,"totalValue":56,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":59,"filingId":60,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":61,"shares":62,"sharesOwnedAfter":62,"totalValue":25,"transactionCode":63,"transactionDate":64},{"cik":29,"filedAt":68,"filingId":69,"formType":37,"originalSubmissionDate":25,"periodOfReport":70,"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":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":46,"transactionDate":70},{"cik":29,"filedAt":68,"filingId":82,"formType":37,"originalSubmissionDate":25,"periodOfReport":70,"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":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":83,"rawFilingUrl":74,"shares":76,"sharesOwnedAfter":4,"totalValue":84,"transactionCode":46,"transactionDate":70},{"cik":29,"filedAt":87,"filingId":88,"formType":37,"originalSubmissionDate":25,"periodOfReport":89,"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":90,"ownerTitle":91,"ownershipType":92,"pricePerShare":25,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":94,"totalValue":25,"transactionCode":63,"transactionDate":89},{"cik":29,"filedAt":80,"filingId":96,"formType":37,"originalSubmissionDate":25,"periodOfReport":97,"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":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":46,"transactionDate":97},{"cik":29,"filedAt":52,"filingId":107,"formType":37,"originalSubmissionDate":25,"periodOfReport":108,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"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":109,"rawFilingUrl":110,"shares":111,"sharesOwnedAfter":112,"totalValue":113,"transactionCode":46,"transactionDate":108},{"cik":29,"filedAt":52,"filingId":116,"formType":37,"originalSubmissionDate":25,"periodOfReport":108,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"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":117,"rawFilingUrl":110,"shares":112,"sharesOwnedAfter":4,"totalValue":118,"transactionCode":46,"transactionDate":119},{"cik":29,"filedAt":52,"filingId":122,"formType":37,"originalSubmissionDate":25,"periodOfReport":108,"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":91,"ownershipType":40,"pricePerShare":124,"rawFilingUrl":125,"shares":126,"sharesOwnedAfter":127,"totalValue":128,"transactionCode":46,"transactionDate":108},{"cik":29,"filedAt":131,"filingId":132,"formType":37,"originalSubmissionDate":25,"periodOfReport":133,"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":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":135,"totalValue":25,"transactionCode":63,"transactionDate":133},{"cik":29,"filedAt":131,"filingId":137,"formType":37,"originalSubmissionDate":25,"periodOfReport":133,"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":138,"ownerTitle":139,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":140,"shares":141,"sharesOwnedAfter":141,"totalValue":25,"transactionCode":63,"transactionDate":133},{"cik":29,"filedAt":131,"filingId":143,"formType":37,"originalSubmissionDate":25,"periodOfReport":133,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":145,"totalValue":25,"transactionCode":63,"transactionDate":133},{"cik":29,"filedAt":105,"filingId":147,"formType":37,"originalSubmissionDate":25,"periodOfReport":148,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":138,"ownerTitle":139,"ownershipType":40,"pricePerShare":149,"rawFilingUrl":150,"shares":151,"sharesOwnedAfter":141,"totalValue":152,"transactionCode":46,"transactionDate":148},{"cik":29,"filedAt":105,"filingId":155,"formType":37,"originalSubmissionDate":25,"periodOfReport":148,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":138,"ownerTitle":139,"ownershipType":40,"pricePerShare":156,"rawFilingUrl":150,"shares":141,"sharesOwnedAfter":4,"totalValue":157,"transactionCode":46,"transactionDate":158},{"cik":29,"filedAt":105,"filingId":161,"formType":37,"originalSubmissionDate":25,"periodOfReport":162,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":163,"shares":164,"sharesOwnedAfter":164,"totalValue":25,"transactionCode":63,"transactionDate":162},{"cik":29,"filedAt":105,"filingId":166,"formType":37,"originalSubmissionDate":25,"periodOfReport":162,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":167,"rawFilingUrl":163,"shares":164,"sharesOwnedAfter":4,"totalValue":168,"transactionCode":46,"transactionDate":162},[244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,396,399,402,405,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,514,516,519,522,525,528,531,534,537,540,543,546,549,551,554,557,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,663,665,668,670,673,676,679,682,685,688,691,693,696,699,702,705,708,711,714,717,720,723,726,728,731,733,735,738,741,744,747,749,751,754,757,759,762,765,768,771,774,777,780,783,786,789,792,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,889,891,893,895,898,901,904,907,910,913,916,919,922,925,928,931,934,936,939,942,945,948,951,954,955,958,961,964,967,970,973,976,979,981,984,986,987,990,993,996,999,1001,1004,1007,1009,1011,1014,1016,1019,1022,1025,1027,1029,1032,1035,1037,1040,1043,1045,1047,1050,1052,1055,1058,1061,1063,1066,1069,1071,1073,1076,1079,1082,1084,1087,1089,1091,1093,1096,1099,1102,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1154,1156,1159,1162,1165,1167,1170,1173,1175,1178,1179,1182,1185,1187,1190,1193,1195,1197,1200,1202,1205,1207,1210,1213,1216,1218,1220,1223,1226,1228,1230,1232,1234,1237,1240,1243,1246,1248,1251,1254,1256,1259,1261,1264,1267,1270,1272,1275,1278,1281,1284,1287,1289,1292,1295,1297,1299,1301,1304,1306,1308,1310,1312,1315,1317,1319,1321,1323,1325,1327,1330,1333,1336,1338,1340,1343,1345,1347,1349,1351,1354,1356,1359,1362,1365,1367,1370,1371,1373,1376,1378,1380,1382,1384,1387,1390,1392,1395,1398,1400,1403,1406,1407,1409,1412,1415,1417,1420,1422,1425,1427,1430,1433,1435,1437,1439,1442,1445,1448,1451,1453,1456,1459,1462,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1493,1496,1499,1502,1505,1507],{"date":245,"close":246},"2021-09-03",30.5,{"date":248,"close":249},"2021-09-10",29.350000381469727,{"date":251,"close":252},"2021-09-17",29.540000915527344,{"date":254,"close":255},"2021-09-24",29.93000030517578,{"date":257,"close":258},"2021-10-01",30.1299991607666,{"date":260,"close":261},"2021-10-08",30.06999969482422,{"date":263,"close":264},"2021-10-15",30.149999618530273,{"date":266,"close":267},"2021-10-22",29.690000534057617,{"date":269,"close":270},"2021-10-29",28.860000610351562,{"date":272,"close":273},"2021-11-05",30.239999771118164,{"date":275,"close":276},"2021-11-12",30.200000762939453,{"date":278,"close":279},"2021-11-19",29.809999465942383,{"date":281,"close":282},"2021-11-26",28.729999542236328,{"date":284,"close":285},"2021-12-03",27.770000457763672,{"date":287,"close":288},"2021-12-10",28.139999389648438,{"date":290,"close":291},"2021-12-17",28.489999771118164,{"date":293,"close":294},"2021-12-23",28.65999984741211,{"date":296,"close":297},"2021-12-31",28.709999084472656,{"date":299,"close":300},"2022-01-07",30.760000228881836,{"date":302,"close":303},"2022-01-14",29.15999984741211,{"date":305,"close":306},"2022-01-21",26.940000534057617,{"date":308,"close":309},"2022-01-28",26.950000762939453,{"date":311,"close":312},"2022-02-04",27.209999084472656,{"date":314,"close":315},"2022-02-11",27.420000076293945,{"date":317,"close":318},"2022-02-18",27.6299991607666,{"date":320,"close":321},"2022-02-25",26.959999084472656,{"date":323,"close":324},"2022-03-04",27.84000015258789,{"date":326,"close":327},"2022-03-11",29.049999237060547,{"date":329,"close":330},"2022-03-18",28.770000457763672,{"date":332,"close":333},"2022-03-25",29.18000030517578,{"date":335,"close":336},"2022-04-01",29.549999237060547,{"date":338,"close":339},"2022-04-08",27.350000381469727,{"date":341,"close":342},"2022-04-14",27.510000228881836,{"date":344,"close":345},"2022-04-22",27.65999984741211,{"date":347,"close":348},"2022-04-29",26.360000610351562,{"date":350,"close":351},"2022-05-06",25.450000762939453,{"date":353,"close":354},"2022-05-13",24.690000534057617,{"date":356,"close":357},"2022-05-20",24.969999313354492,{"date":359,"close":360},"2022-05-27",26.219999313354492,{"date":362,"close":363},"2022-06-03",25.59000015258789,{"date":365,"close":366},"2022-06-10",24.850000381469727,{"date":368,"close":369},"2022-06-17",23.809999465942383,{"date":371,"close":372},"2022-06-24",24.829999923706055,{"date":374,"close":375},"2022-07-01",24.229999542236328,{"date":377,"close":378},"2022-07-08",23.610000610351562,{"date":380,"close":381},"2022-07-15",23.84000015258789,{"date":383,"close":384},"2022-07-22",24.68000030517578,{"date":386,"close":387},"2022-07-29",25.440000534057617,{"date":389,"close":390},"2022-08-05",23.579999923706055,{"date":392,"close":393},"2022-08-12",24.459999084472656,{"date":395,"close":390},"2022-08-19",{"date":397,"close":398},"2022-08-26",22.56999969482422,{"date":400,"close":401},"2022-09-02",21.690000534057617,{"date":403,"close":404},"2022-09-09",22.309999465942383,{"date":406,"close":401},"2022-09-16",{"date":408,"close":409},"2022-09-23",19.690000534057617,{"date":411,"close":412},"2022-09-30",18.579999923706055,{"date":414,"close":415},"2022-10-07",17.760000228881836,{"date":417,"close":418},"2022-10-14",18.299999237060547,{"date":420,"close":421},"2022-10-21",19.079999923706055,{"date":423,"close":424},"2022-10-28",19.860000610351562,{"date":426,"close":427},"2022-11-04",19.15999984741211,{"date":429,"close":430},"2022-11-11",20.059999465942383,{"date":432,"close":433},"2022-11-18",19.489999771118164,{"date":435,"close":436},"2022-11-25",20.010000228881836,{"date":438,"close":439},"2022-12-02",20.690000534057617,{"date":441,"close":442},"2022-12-09",19.829999923706055,{"date":444,"close":445},"2022-12-16",19.3700008392334,{"date":447,"close":448},"2022-12-23",19.469999313354492,{"date":450,"close":451},"2022-12-30",18.979999542236328,{"date":453,"close":454},"2023-01-06",19.34000015258789,{"date":456,"close":457},"2023-01-13",19.649999618530273,{"date":459,"close":460},"2023-01-20",18.920000076293945,{"date":462,"close":463},"2023-01-27",19.899999618530273,{"date":465,"close":466},"2023-02-03",20.049999237060547,{"date":468,"close":469},"2023-02-10",19.65999984741211,{"date":471,"close":472},"2023-02-17",18.729999542236328,{"date":474,"close":475},"2023-02-24",17.809999465942383,{"date":477,"close":478},"2023-03-03",16.059999465942383,{"date":480,"close":481},"2023-03-10",15.420000076293945,{"date":483,"close":484},"2023-03-17",14.319999694824219,{"date":486,"close":487},"2023-03-24",14.100000381469727,{"date":489,"close":490},"2023-03-31",15.0600004196167,{"date":492,"close":493},"2023-04-06",14.949999809265137,{"date":495,"close":496},"2023-04-14",13.739999771118164,{"date":498,"close":499},"2023-04-21",13.760000228881836,{"date":501,"close":502},"2023-04-28",14.270000457763672,{"date":504,"close":505},"2023-05-05",14.609999656677246,{"date":507,"close":508},"2023-05-12",14.800000190734863,{"date":510,"close":511},"2023-05-19",15.180000305175781,{"date":513,"close":487},"2023-05-26",{"date":515,"close":505},"2023-06-02",{"date":517,"close":518},"2023-06-09",15.319999694824219,{"date":520,"close":521},"2023-06-16",15.350000381469727,{"date":523,"close":524},"2023-06-23",13.579999923706055,{"date":526,"close":527},"2023-06-30",15.039999961853027,{"date":529,"close":530},"2023-07-07",15.6899995803833,{"date":532,"close":533},"2023-07-14",16.149999618530273,{"date":535,"close":536},"2023-07-21",16.100000381469727,{"date":538,"close":539},"2023-07-28",16.719999313354492,{"date":541,"close":542},"2023-08-04",16.829999923706055,{"date":544,"close":545},"2023-08-11",15.800000190734863,{"date":547,"close":548},"2023-08-18",14.199999809265137,{"date":550,"close":505},"2023-08-25",{"date":552,"close":553},"2023-09-01",15.979999542236328,{"date":555,"close":556},"2023-09-08",15.649999618530273,{"date":558,"close":511},"2023-09-15",{"date":560,"close":561},"2023-09-22",13.930000305175781,{"date":563,"close":564},"2023-09-29",14.460000038146973,{"date":566,"close":567},"2023-10-06",13.979999542236328,{"date":569,"close":570},"2023-10-13",14.0600004196167,{"date":572,"close":573},"2023-10-20",13.640000343322754,{"date":575,"close":576},"2023-10-27",12.84000015258789,{"date":578,"close":579},"2023-11-03",14.140000343322754,{"date":581,"close":582},"2023-11-10",13.1899995803833,{"date":584,"close":585},"2023-11-17",13.5600004196167,{"date":587,"close":588},"2023-11-24",13.270000457763672,{"date":590,"close":591},"2023-12-01",15.010000228881836,{"date":593,"close":594},"2023-12-08",15.460000038146973,{"date":596,"close":597},"2023-12-15",17.979999542236328,{"date":599,"close":600},"2023-12-22",16.940000534057617,{"date":602,"close":603},"2023-12-29",17.010000228881836,{"date":605,"close":606},"2024-01-05",16.8700008392334,{"date":608,"close":609},"2024-01-12",17.260000228881836,{"date":611,"close":612},"2024-01-19",16.709999084472656,{"date":614,"close":615},"2024-01-26",16.649999618530273,{"date":617,"close":618},"2024-02-02",16.079999923706055,{"date":620,"close":621},"2024-02-09",16.920000076293945,{"date":623,"close":624},"2024-02-16",16.389999389648438,{"date":626,"close":627},"2024-02-23",16.290000915527344,{"date":629,"close":630},"2024-03-01",16.959999084472656,{"date":632,"close":633},"2024-03-08",17.420000076293945,{"date":635,"close":636},"2024-03-15",16.639999389648438,{"date":638,"close":639},"2024-03-22",16.440000534057617,{"date":641,"close":642},"2024-03-28",16.049999237060547,{"date":644,"close":645},"2024-04-05",15.359999656677246,{"date":647,"close":648},"2024-04-12",15.279999732971191,{"date":650,"close":651},"2024-04-19",14.84000015258789,{"date":653,"close":654},"2024-04-26",15.130000114440918,{"date":656,"close":657},"2024-05-03",14.859999656677246,{"date":659,"close":660},"2024-05-10",14.5,{"date":662,"close":508},"2024-05-17",{"date":664,"close":567},"2024-05-24",{"date":666,"close":667},"2024-05-31",14.399999618530273,{"date":669,"close":660},"2024-06-07",{"date":671,"close":672},"2024-06-14",14.699999809265137,{"date":674,"close":675},"2024-06-21",14.670000076293945,{"date":677,"close":678},"2024-06-28",15.229999542236328,{"date":680,"close":681},"2024-07-05",15.40999984741211,{"date":683,"close":684},"2024-07-12",16.68000030517578,{"date":686,"close":687},"2024-07-19",16.209999084472656,{"date":689,"close":690},"2024-07-26",16.90999984741211,{"date":692,"close":478},"2024-08-02",{"date":694,"close":695},"2024-08-09",16.75,{"date":697,"close":698},"2024-08-16",16.809999465942383,{"date":700,"close":701},"2024-08-23",17.56999969482422,{"date":703,"close":704},"2024-08-30",17.399999618530273,{"date":706,"close":707},"2024-09-06",17.15999984741211,{"date":709,"close":710},"2024-09-13",18.229999542236328,{"date":712,"close":713},"2024-09-20",18.049999237060547,{"date":715,"close":716},"2024-09-27",17.549999237060547,{"date":718,"close":719},"2024-10-04",17.68000030517578,{"date":721,"close":722},"2024-10-11",17.5,{"date":724,"close":725},"2024-10-18",18.690000534057617,{"date":727,"close":597},"2024-10-25",{"date":729,"close":730},"2024-11-01",16.780000686645508,{"date":732,"close":704},"2024-11-08",{"date":734,"close":511},"2024-11-15",{"date":736,"close":737},"2024-11-22",16.56999969482422,{"date":739,"close":740},"2024-11-29",17.09000015258789,{"date":742,"close":743},"2024-12-06",16.3700008392334,{"date":745,"close":746},"2024-12-13",16.309999465942383,{"date":748,"close":645},"2024-12-20",{"date":750,"close":678},"2024-12-27",{"date":752,"close":753},"2025-01-03",15.5600004196167,{"date":755,"close":756},"2025-01-10",14.260000228881836,{"date":758,"close":481},"2025-01-17",{"date":760,"close":761},"2025-01-24",15.199999809265137,{"date":763,"close":764},"2025-01-31",15.510000228881836,{"date":766,"close":767},"2025-02-07",15.09000015258789,{"date":769,"close":770},"2025-02-14",15.1899995803833,{"date":772,"close":773},"2025-02-21",14.920000076293945,{"date":775,"close":776},"2025-02-28",15.34000015258789,{"date":778,"close":779},"2025-03-07",15.170000076293945,{"date":781,"close":782},"2025-03-14",14.640000343322754,{"date":784,"close":785},"2025-03-21",15.430000305175781,{"date":787,"close":788},"2025-03-28",15.920000076293945,{"date":790,"close":791},"2025-04-04",15.289999961853027,{"date":793,"close":785},"2025-04-11",{"date":795,"close":796},"2025-04-17",14.90999984741211,{"date":798,"close":799},"2025-04-25",14.630000114440918,{"date":801,"close":802},"2025-05-02",15.140000343322754,{"date":804,"close":805},"2025-05-09",16.1200008392334,{"date":807,"close":808},"2025-05-16",16.559999465942383,{"date":810,"close":811},"2025-05-23",16.469999313354492,{"date":813,"close":814},"2025-05-30",17.100000381469727,{"date":816,"close":817},"2025-06-06",17.860000610351562,{"date":819,"close":820},"2025-06-13",18.309999465942383,{"date":822,"close":823},"2025-06-20",17.8700008392334,{"date":825,"close":826},"2025-06-27",17.479999542236328,{"date":828,"close":829},"2025-07-03",17.06999969482422,{"date":831,"close":832},"2025-07-11",18.450000762939453,{"date":834,"close":835},"2025-07-18",18.1200008392334,{"date":837,"close":838},"2025-07-25",19.540000915527344,{"date":840,"close":841},"2025-08-01",20.90999984741211,{"date":843,"close":844},"2025-08-08",19.530000686645508,{"date":846,"close":847},"2025-08-15",19.729999542236328,{"date":849,"close":850},"2025-08-22",20.579999923706055,{"date":852,"close":853},"2025-08-25",20.790000915527344,{"date":855,"close":856},"2025-08-26",20.81999969482422,{"date":858,"close":859},"2025-08-27",21.280000686645508,{"date":861,"close":862},"2025-08-28",21.190000534057617,{"date":864,"close":865},"2025-08-29",21.440000534057617,{"date":867,"close":868},"2025-09-02",21.309999465942383,{"date":870,"close":871},"2025-09-03",21.5,{"date":873,"close":874},"2025-09-04",21.969999313354492,{"date":876,"close":877},"2025-09-05",22.729999542236328,{"date":879,"close":880},"2025-09-08",23,{"date":882,"close":883},"2025-09-09",23.200000762939453,{"date":885,"close":886},"2025-09-10",23.229999542236328,{"date":148,"close":888},23.360000610351562,{"date":158,"close":890},23.510000228881836,{"date":162,"close":892},23.670000076293945,{"date":894,"close":375},"2025-09-16",{"date":896,"close":897},"2025-09-17",23.8700008392334,{"date":899,"close":900},"2025-09-18",24.049999237060547,{"date":902,"close":903},"2025-09-19",23.760000228881836,{"date":905,"close":906},"2025-09-22",23.719999313354492,{"date":908,"close":909},"2025-09-23",23.299999237060547,{"date":911,"close":912},"2025-09-24",22.81999969482422,{"date":914,"close":915},"2025-09-25",22.170000076293945,{"date":917,"close":918},"2025-09-26",21.8799991607666,{"date":920,"close":921},"2025-09-29",21.65999984741211,{"date":923,"close":924},"2025-09-30",22.25,{"date":926,"close":927},"2025-10-01",22.049999237060547,{"date":929,"close":930},"2025-10-02",21.81999969482422,{"date":932,"close":933},"2025-10-03",21.56999969482422,{"date":935,"close":930},"2025-10-06",{"date":937,"close":938},"2025-10-07",21.350000381469727,{"date":940,"close":941},"2025-10-08",21.31999969482422,{"date":943,"close":944},"2025-10-09",20.1200008392334,{"date":946,"close":947},"2025-10-10",20.079999923706055,{"date":949,"close":950},"2025-10-13",20.530000686645508,{"date":952,"close":953},"2025-10-14",20.709999084472656,{"date":133,"close":953},{"date":956,"close":957},"2025-10-16",20.309999465942383,{"date":959,"close":960},"2025-10-17",20.40999984741211,{"date":962,"close":963},"2025-10-20",20.350000381469727,{"date":965,"close":966},"2025-10-21",20.59000015258789,{"date":968,"close":969},"2025-10-22",20.989999771118164,{"date":971,"close":972},"2025-10-23",21.6299991607666,{"date":974,"close":975},"2025-10-24",21.510000228881836,{"date":977,"close":978},"2025-10-27",21.549999237060547,{"date":980,"close":938},"2025-10-28",{"date":982,"close":983},"2025-10-29",20.1299991607666,{"date":108,"close":985},19.420000076293945,{"date":119,"close":433},{"date":988,"close":989},"2025-11-03",18.959999084472656,{"date":991,"close":992},"2025-11-04",18.81999969482422,{"date":994,"close":995},"2025-11-05",18.770000457763672,{"date":997,"close":998},"2025-11-06",18.110000610351562,{"date":97,"close":1000},18.68000030517578,{"date":1002,"close":1003},"2025-11-10",18.18000030517578,{"date":1005,"close":1006},"2025-11-11",18.1299991607666,{"date":1008,"close":597},"2025-11-12",{"date":1010,"close":823},"2025-11-13",{"date":1012,"close":1013},"2025-11-14",17.959999084472656,{"date":89,"close":1015},17.459999084472656,{"date":1017,"close":1018},"2025-11-18",17.709999084472656,{"date":1020,"close":1021},"2025-11-19",18.149999618530273,{"date":1023,"close":1024},"2025-11-20",17.579999923706055,{"date":1026,"close":415},"2025-11-21",{"date":70,"close":1028},18.25,{"date":1030,"close":1031},"2025-11-25",18.219999313354492,{"date":1033,"close":1034},"2025-11-26",18.40999984741211,{"date":1036,"close":710},"2025-11-28",{"date":1038,"close":1039},"2025-12-01",18.059999465942383,{"date":1041,"close":1042},"2025-12-02",18.15999984741211,{"date":1044,"close":998},"2025-12-03",{"date":1046,"close":1003},"2025-12-04",{"date":1048,"close":1049},"2025-12-05",17.920000076293945,{"date":1051,"close":1018},"2025-12-08",{"date":1053,"close":1054},"2025-12-09",17.84000015258789,{"date":1056,"close":1057},"2025-12-10",17.780000686645508,{"date":1059,"close":1060},"2025-12-11",17.530000686645508,{"date":1062,"close":609},"2025-12-12",{"date":1064,"close":1065},"2025-12-15",17.440000534057617,{"date":1067,"close":1068},"2025-12-16",17.299999237060547,{"date":1070,"close":609},"2025-12-17",{"date":1072,"close":704},"2025-12-18",{"date":1074,"close":1075},"2025-12-19",17.219999313354492,{"date":1077,"close":1078},"2025-12-22",17.290000915527344,{"date":1080,"close":1081},"2025-12-23",16.899999618530273,{"date":1083,"close":829},"2025-12-24",{"date":1085,"close":1086},"2025-12-26",17.020000457763672,{"date":1088,"close":1086},"2025-12-29",{"date":1090,"close":829},"2025-12-30",{"date":1092,"close":603},"2025-12-31",{"date":1094,"close":1095},"2026-01-02",16.700000762939453,{"date":1097,"close":1098},"2026-01-05",16.790000915527344,{"date":1100,"close":1101},"2026-01-06",17.079999923706055,{"date":1103,"close":621},"2026-01-07",{"date":1105,"close":1106},"2026-01-08",17.1299991607666,{"date":1108,"close":1109},"2026-01-09",17.149999618530273,{"date":1111,"close":1112},"2026-01-12",17.059999465942383,{"date":1114,"close":1115},"2026-01-13",17.31999969482422,{"date":1117,"close":1118},"2026-01-14",17.329999923706055,{"date":1120,"close":1121},"2026-01-15",17.280000686645508,{"date":1123,"close":1124},"2026-01-16",17.6200008392334,{"date":1126,"close":1127},"2026-01-20",17.25,{"date":1129,"close":1130},"2026-01-21",17.510000228881836,{"date":1132,"close":1133},"2026-01-22",17.360000610351562,{"date":1135,"close":1136},"2026-01-23",17.139999389648438,{"date":1138,"close":1139},"2026-01-26",16.799999237060547,{"date":1141,"close":1142},"2026-01-27",16.850000381469727,{"date":1144,"close":1145},"2026-01-28",16.43000030517578,{"date":1147,"close":1148},"2026-01-29",16.6200008392334,{"date":1150,"close":1151},"2026-01-30",16.84000015258789,{"date":1153,"close":639},"2026-02-02",{"date":1155,"close":639},"2026-02-03",{"date":1157,"close":1158},"2026-02-04",16.549999237060547,{"date":1160,"close":1161},"2026-02-05",16.420000076293945,{"date":1163,"close":1164},"2026-02-06",16.6299991607666,{"date":1166,"close":624},"2026-02-09",{"date":1168,"close":1169},"2026-02-10",16.399999618530273,{"date":1171,"close":1172},"2026-02-11",16.110000610351562,{"date":1174,"close":530},"2026-02-12",{"date":1176,"close":1177},"2026-02-13",15.9399995803833,{"date":64,"close":553},{"date":1180,"close":1181},"2026-02-18",15.770000457763672,{"date":1183,"close":1184},"2026-02-19",15.630000114440918,{"date":1186,"close":530},"2026-02-20",{"date":1188,"close":1189},"2026-02-23",15.84000015258789,{"date":1191,"close":1192},"2026-02-24",15.65999984741211,{"date":1194,"close":556},"2026-02-25",{"date":1196,"close":1189},"2026-02-26",{"date":1198,"close":1199},"2026-02-27",15.210000038146973,{"date":1201,"close":591},"2026-03-02",{"date":1203,"close":1204},"2026-03-03",14.789999961853027,{"date":1206,"close":678},"2026-03-04",{"date":1208,"close":1209},"2026-03-05",15.149999618530273,{"date":1211,"close":1212},"2026-03-06",14.819999694824219,{"date":1214,"close":1215},"2026-03-09",14.880000114440918,{"date":1217,"close":1204},"2026-03-10",{"date":1219,"close":782},"2026-03-11",{"date":1221,"close":1222},"2026-03-12",14.600000381469727,{"date":1224,"close":1225},"2026-03-13",14.329999923706055,{"date":1227,"close":548},"2026-03-16",{"date":1229,"close":1222},"2026-03-17",{"date":1231,"close":799},"2026-03-18",{"date":1233,"close":1204},"2026-03-19",{"date":1235,"close":1236},"2026-03-20",14.960000038146973,{"date":1238,"close":1239},"2026-03-23",15.529999732971191,{"date":1241,"close":1242},"2026-03-24",15.720000267028809,{"date":1244,"close":1245},"2026-03-25",15.25,{"date":1247,"close":654},"2026-03-26",{"date":1249,"close":1250},"2026-03-27",14.899999618530273,{"date":1252,"close":1253},"2026-03-30",14.710000038146973,{"date":1255,"close":505},"2026-03-31",{"date":1257,"close":1258},"2026-04-01",14.449999809265137,{"date":1260,"close":1225},"2026-04-02",{"date":1262,"close":1263},"2026-04-06",14.170000076293945,{"date":1265,"close":1266},"2026-04-07",14.520000457763672,{"date":1268,"close":1269},"2026-04-08",14.5600004196167,{"date":1271,"close":579},"2026-04-09",{"date":1273,"close":1274},"2026-04-10",14.619999885559082,{"date":1276,"close":1277},"2026-04-13",14.9399995803833,{"date":1279,"close":1280},"2026-04-14",15.15999984741211,{"date":1282,"close":1283},"2026-04-15",15.260000228881836,{"date":1285,"close":1286},"2026-04-16",15.569999694824219,{"date":1288,"close":1189},"2026-04-17",{"date":1290,"close":1291},"2026-04-20",15.90999984741211,{"date":1293,"close":1294},"2026-04-21",15.59000015258789,{"date":1296,"close":521},"2026-04-22",{"date":1298,"close":645},"2026-04-23",{"date":1300,"close":1239},"2026-04-24",{"date":1302,"close":1303},"2026-04-27",15.369999885559082,{"date":1305,"close":1294},"2026-04-28",{"date":1307,"close":773},"2026-04-29",{"date":1309,"close":41},"2026-04-30",{"date":1311,"close":1253},"2026-05-01",{"date":1313,"close":1314},"2026-05-04",14.510000228881836,{"date":1316,"close":802},"2026-05-05",{"date":1318,"close":545},"2026-05-06",{"date":1320,"close":681},"2026-05-07",{"date":1322,"close":753},"2026-05-08",{"date":1324,"close":648},"2026-05-11",{"date":1326,"close":796},"2026-05-12",{"date":1328,"close":1329},"2026-05-13",14.569999694824219,{"date":1331,"close":1332},"2026-05-14",14.6899995803833,{"date":1334,"close":1335},"2026-05-15",14.220000267028809,{"date":1337,"close":1222},"2026-05-18",{"date":1339,"close":548},"2026-05-19",{"date":1341,"close":1342},"2026-05-20",14.229999542236328,{"date":1344,"close":667},"2026-05-21",{"date":1346,"close":1314},"2026-05-22",{"date":1348,"close":672},"2026-05-26",{"date":1350,"close":1212},"2026-05-27",{"date":1352,"close":1353},"2026-05-28",14.779999732971191,{"date":1355,"close":675},"2026-05-29",{"date":1357,"close":1358},"2026-06-01",14.390000343322754,{"date":1360,"close":1361},"2026-06-02",14.75,{"date":1363,"close":1364},"2026-06-03",14.40999984741211,{"date":1366,"close":657},"2026-06-04",{"date":1368,"close":1369},"2026-06-05",14.890000343322754,{"date":47,"close":1369},{"date":1372,"close":490},"2026-06-09",{"date":1374,"close":1375},"2026-06-10",14.720000267028809,{"date":1377,"close":564},"2026-06-11",{"date":1379,"close":1375},"2026-06-12",{"date":1381,"close":579},"2026-06-15",{"date":1383,"close":1225},"2026-06-16",{"date":1385,"close":1386},"2026-06-17",13.890000343322754,{"date":1388,"close":1389},"2026-06-18",14.15999984741211,{"date":1391,"close":1364},"2026-06-22",{"date":1393,"close":1394},"2026-06-23",14.300000190734863,{"date":1396,"close":1397},"2026-06-24",14.369999885559082,{"date":1399,"close":1358},"2026-06-25",{"date":1401,"close":1402},"2026-06-26",14.989999771118164,{"date":1404,"close":1405},"2026-06-29",14.760000228881836,{"date":200,"close":675},{"date":1408,"close":511},"2026-07-01",{"date":1410,"close":1411},"2026-07-02",15.470000267028809,{"date":1413,"close":1414},"2026-07-06",15.3100004196167,{"date":1416,"close":1236},"2026-07-07",{"date":1418,"close":1419},"2026-07-08",14.59000015258789,{"date":1421,"close":667},"2026-07-09",{"date":1423,"close":1424},"2026-07-10",14.539999961853027,{"date":1426,"close":1222},"2026-07-13",{"date":1428,"close":1429},"2026-07-14",14.65999984741211,{"date":1431,"close":1432},"2026-07-15",14.850000381469727,{"date":1434,"close":490},"2026-07-16",{"date":1436,"close":1215},"2026-07-17",{"date":1438,"close":1424},"2026-07-20",{"date":1440,"close":1441},"2026-07-21",14.489999771118164,{"date":1443,"close":1444},"2026-07-22",14.359999656677246,{"date":1446,"close":1447},"2026-07-23",14.479999542236328,{"date":1449,"close":1450},"2026-07-27",14.289999961853027,{"date":1452,"close":1397},"2026-07-28",{"date":1454,"close":1455},"2026-07-29",14.529999732971191,{"date":1457,"close":1458},"2026-07-30",14.079999923706055,{"date":1460,"close":1461},"2026-07-31",14.050000190734863,{"date":1463,"close":1342},"2026-08-03",{"date":1465,"close":1466},"2026-08-04",11.979999542236328,{"date":1468,"close":1469},"2026-08-05",12.199999809265137,{"date":1471,"close":1472},"2026-08-06",12.140000343322754,{"date":1474,"close":1475},"2026-08-07",12.15999984741211,{"date":1477,"close":1478},"2026-08-10",11.210000038146973,{"date":1480,"close":1481},"2026-08-11",11.390000343322754,{"date":1483,"close":1484},"2026-08-12",11.800000190734863,{"date":1486,"close":1487},"2026-08-13",11.8100004196167,{"date":1489,"close":1490},"2026-08-14",11.479999542236328,{"date":1492,"close":1481},"2026-08-17",{"date":1494,"close":1495},"2026-08-18",11.430000305175781,{"date":1497,"close":1498},"2026-08-19",12.180000305175781,{"date":1500,"close":1501},"2026-08-20",12.369999885559082,{"date":1503,"close":1504},"2026-08-21",12.5,{"date":1506,"close":1504},"2026-08-24",{"date":198,"close":1508},12.649999618530273,{"count":202,"fetchedAt":1510,"source":193},"2026-08-28T00:05:01.581Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1512},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",1787875501510]