[{"data":1,"prerenderedAt":1509},["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-KRG":25,"$fA6YIUQbdBpchRdxG24qjaJJRUsDozL42nq-61se8byg":26,"ticker-mcap-KRG":191,"ticker-profile-KRG":201,"ticker-earnings-KRG":215,"ticker-congress-KRG":219,"i-lucide:info":1507},{"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":187},{"identity":28,"transactions":33,"sectorSlug":167,"relatedTickers":168},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1286043","KITE REALTY GROUP TRUST","Real Estate","KRG",[34,48,62,70,76,82,88,94,100,105,110,116,124,131,141,148,155],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-06T00:00:00.000Z","0001191420-26-000010-0","4","COLEMAN VICTOR J","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1191420\u002F000119142026000010\u002F0001191420-26-000010-index.htm",418,108403,"A","2026-07-01","Stock award","non-discretionary",{"cik":29,"filedAt":49,"filingId":50,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":51,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":60,"insiderHistory":61},"2026-05-27T00:00:00.000Z","0001289648-26-000004-0","Grimes Steven P",27.25,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1289648\u002F000128964826000004\u002F0001289648-26-000004-index.htm",5922,696384,161374.5,"S","2026-05-26","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":63,"filingId":64,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":44,"transactionDate":69,"intentLabel":46,"signalQuality":47},"2026-05-19T01:41:59.000Z","0001812153-26-000002-0","Young Caroline L.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1812153\u002F000181215326000002\u002F0001812153-26-000002-index.htm",4958,55705,"2026-05-14",{"cik":29,"filedAt":71,"filingId":72,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":73,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":74,"shares":67,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":44,"transactionDate":69,"intentLabel":46,"signalQuality":47},"2026-05-19T01:41:06.000Z","0001463940-26-000004-0","WURTZEBACH CHARLES H","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1463940\u002F000146394026000004\u002F0001463940-26-000004-index.htm",71102,{"cik":29,"filedAt":77,"filingId":78,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":67,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":44,"transactionDate":69,"intentLabel":46,"signalQuality":47},"2026-05-19T01:40:14.000Z","0001466550-26-000002-0","Peterson Barton R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1466550\u002F000146655026000002\u002F0001466550-26-000002-index.htm",114189,{"cik":29,"filedAt":83,"filingId":84,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":85,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":86,"shares":67,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":44,"transactionDate":69,"intentLabel":46,"signalQuality":47},"2026-05-19T01:39:10.000Z","0001532404-26-000002-0","O'Reilly David R.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1532404\u002F000153240426000002\u002F0001532404-26-000002-index.htm",73734,{"cik":29,"filedAt":89,"filingId":90,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":91,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":92,"shares":67,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":44,"transactionDate":69,"intentLabel":46,"signalQuality":47},"2026-05-19T01:38:16.000Z","0001219344-26-000002-0","Lynch Peter L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1286043\u002F000121934426000002\u002F0001219344-26-000002-index.htm",84126,{"cik":29,"filedAt":95,"filingId":96,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":97,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":98,"shares":67,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":44,"transactionDate":69,"intentLabel":46,"signalQuality":47},"2026-05-19T01:37:21.000Z","0001457703-26-000002-0","Kelly Christie B.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1457703\u002F000145770326000002\u002F0001457703-26-000002-index.htm",95777,{"cik":29,"filedAt":101,"filingId":102,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":51,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":103,"shares":67,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":44,"transactionDate":69,"intentLabel":46,"signalQuality":47},"2026-05-19T01:36:29.000Z","0001289648-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1289648\u002F000128964826000002\u002F0001289648-26-000002-index.htm",702306,{"cik":29,"filedAt":106,"filingId":107,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":108,"shares":67,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":44,"transactionDate":69,"intentLabel":46,"signalQuality":47},"2026-05-19T01:35:36.000Z","0001191420-26-000008-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1286043\u002F000119142026000008\u002F0001191420-26-000008-index.htm",107985,{"cik":29,"filedAt":111,"filingId":112,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":113,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":114,"shares":67,"sharesOwnedAfter":115,"totalValue":4,"transactionCode":44,"transactionDate":69,"intentLabel":46,"signalQuality":47},"2026-05-19T01:34:32.000Z","0001718124-26-000006-0","Burks Derrick","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1718124\u002F000171812426000006\u002F0001718124-26-000006-index.htm",36751,{"cik":29,"filedAt":117,"filingId":118,"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":119,"ownerTitle":120,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":122,"totalValue":4,"transactionCode":44,"transactionDate":123,"intentLabel":46,"signalQuality":47},"2026-04-07T00:00:00.000Z","0001104659-26-040374-0","Jaworski Adam M","Senior VP & CAO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1692086\u002F000110465926040374\u002F0001104659-26-040374-index.htm",13371,"2026-04-06",{"cik":29,"filedAt":125,"filingId":126,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":129,"totalValue":4,"transactionCode":44,"transactionDate":130,"intentLabel":46,"signalQuality":47},"2026-04-03T00:00:00.000Z","0001191420-26-000006-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1191420\u002F000119142026000006\u002F0001191420-26-000006-index.htm",483,97935,"2026-04-01",{"cik":29,"filedAt":132,"filingId":133,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":73,"ownerTitle":39,"ownershipType":40,"pricePerShare":134,"rawFilingUrl":135,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":57,"transactionDate":139,"intentLabel":59,"signalQuality":60,"insiderHistory":140},"2026-03-02T00:00:00.000Z","0001463940-26-000002-0",26.08,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1463940\u002F000146394026000002\u002F0001463940-26-000002-index.htm",7722,58060,201389.75999999998,"2026-02-26",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":142,"filingId":143,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":146,"totalValue":4,"transactionCode":44,"transactionDate":147,"intentLabel":46,"signalQuality":47},"2026-01-06T00:00:00.000Z","0001191420-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1191420\u002F000119142026000002\u002F0001191420-26-000002-index.htm",495,97452,"2026-01-02",{"cik":29,"filedAt":149,"filingId":150,"formType":37,"originalSubmissionDate":25,"periodOfReport":151,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":152,"shares":153,"sharesOwnedAfter":154,"totalValue":4,"transactionCode":44,"transactionDate":151,"intentLabel":46,"signalQuality":47},"2025-10-03T00:00:00.000Z","0001191420-25-000006-0","2025-10-01","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1191420\u002F000119142025000006\u002F0001191420-25-000006-index.htm",532,96957,{"cik":29,"filedAt":156,"filingId":157,"formType":37,"originalSubmissionDate":25,"periodOfReport":158,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":159,"ownerTitle":160,"ownershipType":40,"pricePerShare":161,"rawFilingUrl":162,"shares":163,"sharesOwnedAfter":164,"totalValue":165,"transactionCode":57,"transactionDate":158,"intentLabel":59,"signalQuality":60,"insiderHistory":166},"2025-09-05T00:00:00.000Z","0001286043-25-000093-0","2025-09-03","Kite John A","Chairman & CEO",22.7,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1295834\u002F000128604325000093\u002F0001286043-25-000093-index.htm",50000,54121,1135000,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"real-estate",[169,172,175,178,181,184],{"ticker":170,"issuerName":171},"EQIX","EQUINIX INC",{"ticker":173,"issuerName":174},"ARE","ALEXANDRIA REAL ESTATE EQUITIES, INC.",{"ticker":176,"issuerName":177},"VTR","Ventas, Inc.",{"ticker":179,"issuerName":180},"IRM","IRON MOUNTAIN INC",{"ticker":182,"issuerName":183},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":185,"issuerName":186},"ACR","ACRES Commercial Realty Corp.",{"count":188,"fetchedAt":189,"source":190},17,"2026-08-31T17:08:08.232Z","sqlite",{"data":192,"meta":198},{"value":193,"quality":194,"closeDate":195,"ageDays":196,"sharesAsOf":197},5209020258,"fresh","2026-08-28",3,"2026-07-24",{"count":199,"fetchedAt":200,"source":190},1,"2026-08-31T17:08:08.234Z",{"data":202,"meta":214},{"ticker":32,"ceo":203,"industry":204,"fullTimeEmployees":205,"ipoDate":206,"country":207,"state":208,"city":209,"website":210,"exchangeShort":25,"marketCap":25,"beta":211,"range52w":212,"fetchedAt":213},"John A. Kite","REIT - Retail",227,"2004-08-12","US","IN","Indianapolis","https:\u002F\u002Fwww.kiterealty.com",0.847,"20.86-29.4","2026-07-01T17:00:54.030Z",{"count":199,"fetchedAt":200,"source":190},{"data":216,"meta":218},{"ticker":32,"points":217},[],{"count":199,"fetchedAt":200,"source":190},{"data":220,"meta":1505},{"congressTrades":221,"insiderTrades":222,"priceHistory":240,"ticker":32},[],[223,224,225,226,227,228,229,230,231,232,233,234,235,236,237,238,239],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":49,"filingId":50,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":51,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":63,"filingId":64,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":44,"transactionDate":69},{"cik":29,"filedAt":71,"filingId":72,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":73,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":74,"shares":67,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":44,"transactionDate":69},{"cik":29,"filedAt":77,"filingId":78,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":67,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":44,"transactionDate":69},{"cik":29,"filedAt":83,"filingId":84,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":85,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":86,"shares":67,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":44,"transactionDate":69},{"cik":29,"filedAt":89,"filingId":90,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":91,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":92,"shares":67,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":44,"transactionDate":69},{"cik":29,"filedAt":95,"filingId":96,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":97,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":98,"shares":67,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":44,"transactionDate":69},{"cik":29,"filedAt":101,"filingId":102,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":51,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":103,"shares":67,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":44,"transactionDate":69},{"cik":29,"filedAt":106,"filingId":107,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":108,"shares":67,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":44,"transactionDate":69},{"cik":29,"filedAt":111,"filingId":112,"formType":25,"originalSubmissionDate":25,"periodOfReport":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":113,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":114,"shares":67,"sharesOwnedAfter":115,"totalValue":4,"transactionCode":44,"transactionDate":69},{"cik":29,"filedAt":117,"filingId":118,"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":119,"ownerTitle":120,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":122,"totalValue":4,"transactionCode":44,"transactionDate":123},{"cik":29,"filedAt":125,"filingId":126,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":129,"totalValue":4,"transactionCode":44,"transactionDate":130},{"cik":29,"filedAt":132,"filingId":133,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":73,"ownerTitle":39,"ownershipType":40,"pricePerShare":134,"rawFilingUrl":135,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":57,"transactionDate":139},{"cik":29,"filedAt":142,"filingId":143,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":146,"totalValue":4,"transactionCode":44,"transactionDate":147},{"cik":29,"filedAt":149,"filingId":150,"formType":37,"originalSubmissionDate":25,"periodOfReport":151,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":152,"shares":153,"sharesOwnedAfter":154,"totalValue":4,"transactionCode":44,"transactionDate":151},{"cik":29,"filedAt":156,"filingId":157,"formType":37,"originalSubmissionDate":25,"periodOfReport":158,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":159,"ownerTitle":160,"ownershipType":40,"pricePerShare":161,"rawFilingUrl":162,"shares":163,"sharesOwnedAfter":164,"totalValue":165,"transactionCode":57,"transactionDate":158},[241,244,247,250,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,341,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,414,417,420,423,426,429,432,435,438,441,443,446,449,452,455,458,461,464,467,470,472,475,477,480,483,486,489,492,495,498,501,503,506,509,512,515,518,521,524,526,529,532,535,538,541,544,547,550,553,556,558,561,564,567,570,572,575,578,580,583,585,588,591,594,597,599,602,605,608,611,614,617,620,623,626,629,631,634,637,640,643,645,648,651,654,657,660,663,665,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,717,720,723,726,729,732,735,738,741,744,746,748,751,754,757,760,763,766,769,772,775,778,781,783,786,789,791,794,797,800,803,806,809,811,814,817,820,823,826,828,831,833,836,839,842,844,847,850,852,854,857,859,862,864,867,870,872,874,876,879,881,884,886,889,891,893,895,897,898,901,903,905,907,909,912,915,917,920,922,924,927,930,932,935,937,940,943,946,949,952,954,957,959,961,963,966,968,971,973,975,978,980,983,985,987,990,993,996,998,1001,1003,1005,1007,1010,1012,1015,1017,1020,1023,1026,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1062,1065,1068,1071,1074,1077,1079,1082,1084,1086,1089,1092,1094,1096,1098,1100,1102,1104,1107,1110,1113,1115,1118,1121,1124,1127,1130,1132,1135,1137,1140,1143,1146,1149,1152,1155,1158,1160,1163,1166,1169,1172,1175,1178,1180,1182,1184,1187,1190,1193,1196,1199,1201,1204,1207,1210,1213,1216,1219,1222,1225,1227,1229,1231,1234,1236,1239,1242,1245,1248,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1279,1281,1284,1287,1290,1293,1295,1298,1301,1304,1307,1309,1311,1313,1316,1319,1322,1325,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1400,1403,1406,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1443,1445,1448,1450,1453,1455,1458,1461,1464,1467,1470,1473,1475,1478,1480,1483,1485,1487,1489,1492,1494,1497,1499,1501,1503],{"date":242,"close":243},"2021-09-03",20.780000686645508,{"date":245,"close":246},"2021-09-10",19.920000076293945,{"date":248,"close":249},"2021-09-17",20.639999389648438,{"date":251,"close":243},"2021-09-24",{"date":253,"close":254},"2021-10-01",21.399999618530273,{"date":256,"close":257},"2021-10-08",21.68000030517578,{"date":259,"close":260},"2021-10-15",21.850000381469727,{"date":262,"close":263},"2021-10-22",21.1299991607666,{"date":265,"close":266},"2021-10-29",20.299999237060547,{"date":268,"close":269},"2021-11-05",22.110000610351562,{"date":271,"close":272},"2021-11-12",22.020000457763672,{"date":274,"close":275},"2021-11-19",21.860000610351562,{"date":277,"close":278},"2021-11-26",20.799999237060547,{"date":280,"close":281},"2021-12-03",20.520000457763672,{"date":283,"close":284},"2021-12-10",21.209999084472656,{"date":286,"close":287},"2021-12-17",20.510000228881836,{"date":289,"close":290},"2021-12-23",21.40999984741211,{"date":292,"close":293},"2021-12-31",21.780000686645508,{"date":295,"close":296},"2022-01-07",21.950000762939453,{"date":298,"close":299},"2022-01-14",22.260000228881836,{"date":301,"close":302},"2022-01-21",20.610000610351562,{"date":304,"close":305},"2022-01-28",21.079999923706055,{"date":307,"close":308},"2022-02-04",20.600000381469727,{"date":310,"close":311},"2022-02-11",21.65999984741211,{"date":313,"close":314},"2022-02-18",21.799999237060547,{"date":316,"close":317},"2022-02-25",22.559999465942383,{"date":319,"close":320},"2022-03-04",22.649999618530273,{"date":322,"close":323},"2022-03-11",22.299999237060547,{"date":325,"close":326},"2022-03-18",22.399999618530273,{"date":328,"close":329},"2022-03-25",22.450000762939453,{"date":331,"close":332},"2022-04-01",22.959999084472656,{"date":334,"close":335},"2022-04-08",22.030000686645508,{"date":337,"close":338},"2022-04-14",22.3799991607666,{"date":340,"close":326},"2022-04-22",{"date":342,"close":323},"2022-04-29",{"date":344,"close":345},"2022-05-06",21.649999618530273,{"date":347,"close":348},"2022-05-13",21.200000762939453,{"date":350,"close":351},"2022-05-20",19.760000228881836,{"date":353,"close":354},"2022-05-27",21.239999771118164,{"date":356,"close":357},"2022-06-03",20.440000534057617,{"date":359,"close":360},"2022-06-10",18.850000381469727,{"date":362,"close":363},"2022-06-17",17.329999923706055,{"date":365,"close":366},"2022-06-24",18.420000076293945,{"date":368,"close":369},"2022-07-01",17.670000076293945,{"date":371,"close":372},"2022-07-08",17.389999389648438,{"date":374,"close":375},"2022-07-15",17.559999465942383,{"date":377,"close":378},"2022-07-22",18.700000762939453,{"date":380,"close":381},"2022-07-29",19.889999389648438,{"date":383,"close":384},"2022-08-05",19.790000915527344,{"date":386,"close":387},"2022-08-12",22.010000228881836,{"date":389,"close":390},"2022-08-19",20.969999313354492,{"date":392,"close":393},"2022-08-26",20.1200008392334,{"date":395,"close":396},"2022-09-02",19.15999984741211,{"date":398,"close":399},"2022-09-09",19.850000381469727,{"date":401,"close":402},"2022-09-16",18.989999771118164,{"date":404,"close":405},"2022-09-23",17.709999084472656,{"date":407,"close":408},"2022-09-30",17.219999313354492,{"date":410,"close":411},"2022-10-07",17.260000228881836,{"date":413,"close":363},"2022-10-14",{"date":415,"close":416},"2022-10-21",18.020000457763672,{"date":418,"close":419},"2022-10-28",19.40999984741211,{"date":421,"close":422},"2022-11-04",21.110000610351562,{"date":424,"close":425},"2022-11-11",21.90999984741211,{"date":427,"close":428},"2022-11-18",21.940000534057617,{"date":430,"close":431},"2022-11-25",22.18000030517578,{"date":433,"close":434},"2022-12-02",22.65999984741211,{"date":436,"close":437},"2022-12-09",21.84000015258789,{"date":439,"close":440},"2022-12-16",21.06999969482422,{"date":442,"close":390},"2022-12-23",{"date":444,"close":445},"2022-12-30",21.049999237060547,{"date":447,"close":448},"2023-01-06",20.81999969482422,{"date":450,"close":451},"2023-01-13",20.790000915527344,{"date":453,"close":454},"2023-01-20",20.540000915527344,{"date":456,"close":457},"2023-01-27",21.56999969482422,{"date":459,"close":460},"2023-02-03",22.290000915527344,{"date":462,"close":463},"2023-02-10",21.8799991607666,{"date":465,"close":466},"2023-02-17",22.459999084472656,{"date":468,"close":469},"2023-02-24",21.739999771118164,{"date":471,"close":314},"2023-03-03",{"date":473,"close":474},"2023-03-10",20.260000228881836,{"date":476,"close":402},"2023-03-17",{"date":478,"close":479},"2023-03-24",19.489999771118164,{"date":481,"close":482},"2023-03-31",20.920000076293945,{"date":484,"close":485},"2023-04-06",20.360000610351562,{"date":487,"close":488},"2023-04-14",20.1299991607666,{"date":490,"close":491},"2023-04-21",21.15999984741211,{"date":493,"close":494},"2023-04-28",20.719999313354492,{"date":496,"close":497},"2023-05-05",20.649999618530273,{"date":499,"close":500},"2023-05-12",20.399999618530273,{"date":502,"close":474},"2023-05-19",{"date":504,"close":505},"2023-05-26",19.43000030517578,{"date":507,"close":508},"2023-06-02",20.049999237060547,{"date":510,"close":511},"2023-06-09",20.989999771118164,{"date":513,"close":514},"2023-06-16",21.420000076293945,{"date":516,"close":517},"2023-06-23",20.700000762939453,{"date":519,"close":520},"2023-06-30",22.34000015258789,{"date":522,"close":523},"2023-07-07",22.209999084472656,{"date":525,"close":332},"2023-07-14",{"date":527,"close":528},"2023-07-21",23.299999237060547,{"date":530,"close":531},"2023-07-28",22.84000015258789,{"date":533,"close":534},"2023-08-04",23.59000015258789,{"date":536,"close":537},"2023-08-11",23.3700008392334,{"date":539,"close":540},"2023-08-18",22.040000915527344,{"date":542,"close":543},"2023-08-25",21.770000457763672,{"date":545,"close":546},"2023-09-01",22.56999969482422,{"date":548,"close":549},"2023-09-08",22.639999389648438,{"date":551,"close":552},"2023-09-15",23.030000686645508,{"date":554,"close":555},"2023-09-22",21.469999313354492,{"date":557,"close":514},"2023-09-29",{"date":559,"close":560},"2023-10-06",20.190000534057617,{"date":562,"close":563},"2023-10-13",20.31999969482422,{"date":565,"close":566},"2023-10-20",20.43000030517578,{"date":568,"close":569},"2023-10-27",19.899999618530273,{"date":571,"close":431},"2023-11-03",{"date":573,"close":574},"2023-11-10",20.829999923706055,{"date":576,"close":577},"2023-11-17",20.670000076293945,{"date":579,"close":574},"2023-11-24",{"date":581,"close":582},"2023-12-01",22,{"date":584,"close":582},"2023-12-08",{"date":586,"close":587},"2023-12-15",22.969999313354492,{"date":589,"close":590},"2023-12-22",22.940000534057617,{"date":592,"close":593},"2023-12-29",22.860000610351562,{"date":595,"close":596},"2024-01-05",22.139999389648438,{"date":598,"close":431},"2024-01-12",{"date":600,"close":601},"2024-01-19",21.549999237060547,{"date":603,"close":604},"2024-01-26",21.670000076293945,{"date":606,"close":607},"2024-02-02",21.489999771118164,{"date":609,"close":610},"2024-02-09",21.5,{"date":612,"close":613},"2024-02-16",21.479999542236328,{"date":615,"close":616},"2024-02-23",21.059999465942383,{"date":618,"close":619},"2024-03-01",21.280000686645508,{"date":621,"close":622},"2024-03-08",21.34000015258789,{"date":624,"close":625},"2024-03-15",20.770000457763672,{"date":627,"close":628},"2024-03-22",20.940000534057617,{"date":630,"close":257},"2024-03-28",{"date":632,"close":633},"2024-04-05",20.34000015258789,{"date":635,"close":636},"2024-04-12",20.200000762939453,{"date":638,"close":639},"2024-04-19",20.889999389648438,{"date":641,"close":642},"2024-04-26",21.260000228881836,{"date":644,"close":440},"2024-05-03",{"date":646,"close":647},"2024-05-10",21.09000015258789,{"date":649,"close":650},"2024-05-17",21.229999542236328,{"date":652,"close":653},"2024-05-24",21.020000457763672,{"date":655,"close":656},"2024-05-31",21.920000076293945,{"date":658,"close":659},"2024-06-07",22.149999618530273,{"date":661,"close":662},"2024-06-14",21.959999084472656,{"date":664,"close":656},"2024-06-21",{"date":666,"close":338},"2024-06-28",{"date":668,"close":669},"2024-07-05",22.190000534057617,{"date":671,"close":672},"2024-07-12",23.040000915527344,{"date":674,"close":675},"2024-07-19",23.6200008392334,{"date":677,"close":678},"2024-07-26",24.059999465942383,{"date":680,"close":681},"2024-08-02",24.329999923706055,{"date":683,"close":684},"2024-08-09",24.389999389648438,{"date":686,"close":687},"2024-08-16",25.030000686645508,{"date":689,"close":690},"2024-08-23",25.75,{"date":692,"close":693},"2024-08-30",26.079999923706055,{"date":695,"close":696},"2024-09-06",25.670000076293945,{"date":698,"close":699},"2024-09-13",26.829999923706055,{"date":701,"close":702},"2024-09-20",26.329999923706055,{"date":704,"close":705},"2024-09-27",26.25,{"date":707,"close":708},"2024-10-04",25.93000030517578,{"date":710,"close":711},"2024-10-11",25.59000015258789,{"date":713,"close":714},"2024-10-18",26.440000534057617,{"date":716,"close":696},"2024-10-25",{"date":718,"close":719},"2024-11-01",25.799999237060547,{"date":721,"close":722},"2024-11-08",27.450000762939453,{"date":724,"close":725},"2024-11-15",26.690000534057617,{"date":727,"close":728},"2024-11-22",27.399999618530273,{"date":730,"close":731},"2024-11-29",27.56999969482422,{"date":733,"close":734},"2024-12-06",26.959999084472656,{"date":736,"close":737},"2024-12-13",26.280000686645508,{"date":739,"close":740},"2024-12-20",25.1200008392334,{"date":742,"close":743},"2024-12-27",25.049999237060547,{"date":745,"close":743},"2025-01-03",{"date":747,"close":549},"2025-01-10",{"date":749,"close":750},"2025-01-17",23.309999465942383,{"date":752,"close":753},"2025-01-24",23.809999465942383,{"date":755,"close":756},"2025-01-31",23.149999618530273,{"date":758,"close":759},"2025-02-07",23.540000915527344,{"date":761,"close":762},"2025-02-14",22.3700008392334,{"date":764,"close":765},"2025-02-21",21.93000030517578,{"date":767,"close":768},"2025-02-28",22.93000030517578,{"date":770,"close":771},"2025-03-07",22.40999984741211,{"date":773,"close":774},"2025-03-14",21.75,{"date":776,"close":777},"2025-03-21",22.09000015258789,{"date":779,"close":780},"2025-03-28",22.270000457763672,{"date":782,"close":278},"2025-04-04",{"date":784,"close":785},"2025-04-11",20.489999771118164,{"date":787,"close":788},"2025-04-17",21.360000610351562,{"date":790,"close":437},"2025-04-25",{"date":792,"close":793},"2025-05-02",22.5,{"date":795,"close":796},"2025-05-09",22.43000030517578,{"date":798,"close":799},"2025-05-16",23.170000076293945,{"date":801,"close":802},"2025-05-23",21.389999389648438,{"date":804,"close":805},"2025-05-30",22.1200008392334,{"date":807,"close":808},"2025-06-06",22.59000015258789,{"date":810,"close":299},"2025-06-13",{"date":812,"close":813},"2025-06-20",22.68000030517578,{"date":815,"close":816},"2025-06-27",22.670000076293945,{"date":818,"close":819},"2025-07-03",23.06999969482422,{"date":821,"close":822},"2025-07-11",22.520000457763672,{"date":824,"close":825},"2025-07-18",22.440000534057617,{"date":827,"close":320},"2025-07-25",{"date":829,"close":830},"2025-08-01",21.639999389648438,{"date":832,"close":628},"2025-08-08",{"date":834,"close":835},"2025-08-15",21.510000228881836,{"date":837,"close":838},"2025-08-22",22.770000457763672,{"date":840,"close":841},"2025-08-27",22.700000762939453,{"date":843,"close":808},"2025-08-28",{"date":845,"close":846},"2025-08-29",22.81999969482422,{"date":848,"close":849},"2025-09-02",22.600000381469727,{"date":158,"close":851},22.760000228881836,{"date":853,"close":552},"2025-09-04",{"date":855,"close":856},"2025-09-05",23.260000228881836,{"date":858,"close":846},"2025-09-08",{"date":860,"close":861},"2025-09-09",22.739999771118164,{"date":863,"close":808},"2025-09-10",{"date":865,"close":866},"2025-09-11",22.729999542236328,{"date":868,"close":869},"2025-09-12",22.530000686645508,{"date":871,"close":466},"2025-09-15",{"date":873,"close":269},"2025-09-16",{"date":875,"close":335},"2025-09-17",{"date":877,"close":878},"2025-09-18",22.229999542236328,{"date":880,"close":431},"2025-09-19",{"date":882,"close":883},"2025-09-22",22.079999923706055,{"date":885,"close":669},"2025-09-23",{"date":887,"close":888},"2025-09-24",22.1299991607666,{"date":890,"close":582},"2025-09-25",{"date":892,"close":659},"2025-09-26",{"date":894,"close":335},"2025-09-29",{"date":896,"close":323},"2025-09-30",{"date":151,"close":431},{"date":899,"close":900},"2025-10-02",21.989999771118164,{"date":902,"close":669},"2025-10-03",{"date":904,"close":460},"2025-10-06",{"date":906,"close":269},"2025-10-07",{"date":908,"close":323},"2025-10-08",{"date":910,"close":911},"2025-10-09",21.979999542236328,{"date":913,"close":914},"2025-10-10",21.329999923706055,{"date":916,"close":311},"2025-10-13",{"date":918,"close":919},"2025-10-14",21.809999465942383,{"date":921,"close":659},"2025-10-15",{"date":923,"close":582},"2025-10-16",{"date":925,"close":926},"2025-10-17",22.31999969482422,{"date":928,"close":929},"2025-10-20",22.549999237060547,{"date":931,"close":593},"2025-10-21",{"date":933,"close":934},"2025-10-22",23.1299991607666,{"date":936,"close":590},"2025-10-23",{"date":938,"close":939},"2025-10-24",22.90999984741211,{"date":941,"close":942},"2025-10-27",22.989999771118164,{"date":944,"close":945},"2025-10-28",22.6299991607666,{"date":947,"close":948},"2025-10-29",22.25,{"date":950,"close":951},"2025-10-30",21.899999618530273,{"date":953,"close":596},"2025-10-31",{"date":955,"close":956},"2025-11-03",22.06999969482422,{"date":958,"close":956},"2025-11-04",{"date":960,"close":335},"2025-11-05",{"date":962,"close":272},"2025-11-06",{"date":964,"close":965},"2025-11-07",22.489999771118164,{"date":967,"close":323},"2025-11-10",{"date":969,"close":970},"2025-11-11",22.75,{"date":972,"close":549},"2025-11-12",{"date":974,"close":793},"2025-11-13",{"date":976,"close":977},"2025-11-14",22.510000228881836,{"date":979,"close":582},"2025-11-17",{"date":981,"close":982},"2025-11-18",22.239999771118164,{"date":984,"close":956},"2025-11-19",{"date":986,"close":669},"2025-11-20",{"date":988,"close":989},"2025-11-21",22.8700008392334,{"date":991,"close":992},"2025-11-24",22.790000915527344,{"date":994,"close":995},"2025-11-25",23.020000457763672,{"date":997,"close":819},"2025-11-26",{"date":999,"close":1000},"2025-11-28",23.139999389648438,{"date":1002,"close":590},"2025-12-01",{"date":1004,"close":808},"2025-12-02",{"date":1006,"close":813},"2025-12-03",{"date":1008,"close":1009},"2025-12-04",22.6200008392334,{"date":1011,"close":549},"2025-12-05",{"date":1013,"close":1014},"2025-12-08",22.15999984741211,{"date":1016,"close":945},"2025-12-09",{"date":1018,"close":1019},"2025-12-10",22.780000686645508,{"date":1021,"close":1022},"2025-12-11",23.09000015258789,{"date":1024,"close":1025},"2025-12-12",23.34000015258789,{"date":1027,"close":675},"2025-12-15",{"date":1029,"close":1030},"2025-12-16",23.469999313354492,{"date":1032,"close":1033},"2025-12-17",23.790000915527344,{"date":1035,"close":1036},"2025-12-18",23.670000076293945,{"date":1038,"close":1039},"2025-12-19",23.75,{"date":1041,"close":1042},"2025-12-22",23.90999984741211,{"date":1044,"close":1045},"2025-12-23",23.739999771118164,{"date":1047,"close":1048},"2025-12-24",24.030000686645508,{"date":1050,"close":1051},"2025-12-26",24.100000381469727,{"date":1053,"close":1054},"2025-12-29",24.020000457763672,{"date":1056,"close":1057},"2025-12-30",24.06999969482422,{"date":1059,"close":1060},"2025-12-31",23.969999313354492,{"date":147,"close":753},{"date":1063,"close":1064},"2026-01-05",23.729999542236328,{"date":1066,"close":1067},"2026-01-06",23.940000534057617,{"date":1069,"close":1070},"2026-01-07",24.139999389648438,{"date":1072,"close":1073},"2026-01-08",24.3700008392334,{"date":1075,"close":1076},"2026-01-09",23.3799991607666,{"date":1078,"close":537},"2026-01-12",{"date":1080,"close":1081},"2026-01-13",23.43000030517578,{"date":1083,"close":1076},"2026-01-14",{"date":1085,"close":1025},"2026-01-15",{"date":1087,"close":1088},"2026-01-16",23.6299991607666,{"date":1090,"close":1091},"2026-01-20",23.549999237060547,{"date":1093,"close":1091},"2026-01-21",{"date":1095,"close":856},"2026-01-22",{"date":1097,"close":1000},"2026-01-23",{"date":1099,"close":819},"2026-01-26",{"date":1101,"close":1022},"2026-01-27",{"date":1103,"close":813},"2026-01-28",{"date":1105,"close":1106},"2026-01-29",23.270000457763672,{"date":1108,"close":1109},"2026-01-30",23.489999771118164,{"date":1111,"close":1112},"2026-02-02",23.600000381469727,{"date":1114,"close":1088},"2026-02-03",{"date":1116,"close":1117},"2026-02-04",24.209999084472656,{"date":1119,"close":1120},"2026-02-05",24.690000534057617,{"date":1122,"close":1123},"2026-02-06",24.8700008392334,{"date":1125,"close":1126},"2026-02-09",24.68000030517578,{"date":1128,"close":1129},"2026-02-10",25.040000915527344,{"date":1131,"close":1120},"2026-02-11",{"date":1133,"close":1134},"2026-02-12",24.559999465942383,{"date":1136,"close":687},"2026-02-13",{"date":1138,"close":1139},"2026-02-17",25.809999465942383,{"date":1141,"close":1142},"2026-02-18",25.40999984741211,{"date":1144,"close":1145},"2026-02-19",25.579999923706055,{"date":1147,"close":1148},"2026-02-20",25.950000762939453,{"date":1150,"close":1151},"2026-02-23",26.239999771118164,{"date":1153,"close":1154},"2026-02-24",26.010000228881836,{"date":1156,"close":1157},"2026-02-25",25.959999084472656,{"date":139,"close":1159},26.06999969482422,{"date":1161,"close":1162},"2026-02-27",26.049999237060547,{"date":1164,"close":1165},"2026-03-02",26.190000534057617,{"date":1167,"close":1168},"2026-03-03",26.020000457763672,{"date":1170,"close":1171},"2026-03-04",25.899999618530273,{"date":1173,"close":1174},"2026-03-05",25.860000610351562,{"date":1176,"close":1177},"2026-03-06",25.770000457763672,{"date":1179,"close":1139},"2026-03-09",{"date":1181,"close":1171},"2026-03-10",{"date":1183,"close":1148},"2026-03-11",{"date":1185,"close":1186},"2026-03-12",25.34000015258789,{"date":1188,"close":1189},"2026-03-13",25.139999389648438,{"date":1191,"close":1192},"2026-03-16",25.510000228881836,{"date":1194,"close":1195},"2026-03-17",25.6299991607666,{"date":1197,"close":1198},"2026-03-18",25.25,{"date":1200,"close":1186},"2026-03-19",{"date":1202,"close":1203},"2026-03-20",24.600000381469727,{"date":1205,"close":1206},"2026-03-23",24.6299991607666,{"date":1208,"close":1209},"2026-03-24",24.469999313354492,{"date":1211,"close":1212},"2026-03-25",24.260000228881836,{"date":1214,"close":1215},"2026-03-26",24.270000457763672,{"date":1217,"close":1218},"2026-03-27",24.149999618530273,{"date":1220,"close":1221},"2026-03-30",24.450000762939453,{"date":1223,"close":1224},"2026-03-31",24.549999237060547,{"date":130,"close":1226},24.40999984741211,{"date":1228,"close":1126},"2026-04-02",{"date":123,"close":1230},24.59000015258789,{"date":1232,"close":1233},"2026-04-07",24.889999389648438,{"date":1235,"close":1189},"2026-04-08",{"date":1237,"close":1238},"2026-04-09",25.229999542236328,{"date":1240,"close":1241},"2026-04-10",25.5,{"date":1243,"close":1244},"2026-04-13",25.3700008392334,{"date":1246,"close":1247},"2026-04-14",25.649999618530273,{"date":1249,"close":1177},"2026-04-15",{"date":1251,"close":1252},"2026-04-16",25.989999771118164,{"date":1254,"close":1255},"2026-04-17",26.719999313354492,{"date":1257,"close":1258},"2026-04-20",26.469999313354492,{"date":1260,"close":1261},"2026-04-21",26.15999984741211,{"date":1263,"close":1264},"2026-04-22",25.610000610351562,{"date":1266,"close":1267},"2026-04-23",26.030000686645508,{"date":1269,"close":1270},"2026-04-24",25.969999313354492,{"date":1272,"close":1273},"2026-04-27",26.110000610351562,{"date":1275,"close":1276},"2026-04-28",26.149999618530273,{"date":1278,"close":1162},"2026-04-29",{"date":1280,"close":1261},"2026-04-30",{"date":1282,"close":1283},"2026-05-01",26.34000015258789,{"date":1285,"close":1286},"2026-05-04",26.229999542236328,{"date":1288,"close":1289},"2026-05-05",26.479999542236328,{"date":1291,"close":1292},"2026-05-06",26.649999618530273,{"date":1294,"close":1255},"2026-05-07",{"date":1296,"close":1297},"2026-05-08",26.6299991607666,{"date":1299,"close":1300},"2026-05-11",26.670000076293945,{"date":1302,"close":1303},"2026-05-12",26.760000228881836,{"date":1305,"close":1306},"2026-05-13",26.209999084472656,{"date":69,"close":1308},26.219999313354492,{"date":1310,"close":708},"2026-05-15",{"date":1312,"close":1267},"2026-05-18",{"date":1314,"close":1315},"2026-05-19",26.170000076293945,{"date":1317,"close":1318},"2026-05-20",26.520000457763672,{"date":1320,"close":1321},"2026-05-21",26.8700008392334,{"date":1323,"close":1324},"2026-05-22",27.030000686645508,{"date":58,"close":722},{"date":1327,"close":1328},"2026-05-27",27.530000686645508,{"date":1330,"close":1331},"2026-05-28",27.489999771118164,{"date":1333,"close":1334},"2026-05-29",27.420000076293945,{"date":1336,"close":1337},"2026-06-01",26.920000076293945,{"date":1339,"close":1340},"2026-06-02",26.989999771118164,{"date":1342,"close":1343},"2026-06-03",26.84000015258789,{"date":1345,"close":1346},"2026-06-04",27.290000915527344,{"date":1348,"close":1349},"2026-06-05",27.690000534057617,{"date":1351,"close":1352},"2026-06-08",27.8799991607666,{"date":1354,"close":1355},"2026-06-09",28.700000762939453,{"date":1357,"close":1358},"2026-06-10",28.84000015258789,{"date":1360,"close":1361},"2026-06-11",29.040000915527344,{"date":1363,"close":1364},"2026-06-12",29.219999313354492,{"date":1366,"close":1367},"2026-06-15",28.829999923706055,{"date":1369,"close":1370},"2026-06-16",28.790000915527344,{"date":1372,"close":1373},"2026-06-17",28.229999542236328,{"date":1375,"close":1376},"2026-06-18",27.90999984741211,{"date":1378,"close":1379},"2026-06-22",27.940000534057617,{"date":1381,"close":1382},"2026-06-23",28.6200008392334,{"date":1384,"close":1385},"2026-06-24",28.850000381469727,{"date":1387,"close":1388},"2026-06-25",29.010000228881836,{"date":1390,"close":1391},"2026-06-26",29.229999542236328,{"date":1393,"close":1394},"2026-06-29",28.899999618530273,{"date":1396,"close":1397},"2026-06-30",28.3799991607666,{"date":45,"close":1399},28.309999465942383,{"date":1401,"close":1402},"2026-07-02",28.68000030517578,{"date":1404,"close":1405},"2026-07-06",28.479999542236328,{"date":1407,"close":1385},"2026-07-07",{"date":1409,"close":1410},"2026-07-08",28.65999984741211,{"date":1412,"close":1413},"2026-07-09",28.18000030517578,{"date":1415,"close":1416},"2026-07-10",28.280000686645508,{"date":1418,"close":1419},"2026-07-13",28.450000762939453,{"date":1421,"close":1422},"2026-07-14",28.690000534057617,{"date":1424,"close":1425},"2026-07-15",28.549999237060547,{"date":1427,"close":1428},"2026-07-16",29.479999542236328,{"date":1430,"close":1431},"2026-07-17",29.6200008392334,{"date":1433,"close":1434},"2026-07-20",29.690000534057617,{"date":1436,"close":1437},"2026-07-21",29.829999923706055,{"date":1439,"close":1440},"2026-07-22",29.3799991607666,{"date":1442,"close":1394},"2026-07-23",{"date":1444,"close":1428},"2026-07-27",{"date":1446,"close":1447},"2026-07-28",29.079999923706055,{"date":1449,"close":1385},"2026-07-29",{"date":1451,"close":1452},"2026-07-30",28.940000534057617,{"date":1454,"close":1382},"2026-07-31",{"date":1456,"close":1457},"2026-08-03",28.010000228881836,{"date":1459,"close":1460},"2026-08-04",27.510000228881836,{"date":1462,"close":1463},"2026-08-05",27.360000610351562,{"date":1465,"close":1466},"2026-08-06",26.709999084472656,{"date":1468,"close":1469},"2026-08-07",26.75,{"date":1471,"close":1472},"2026-08-10",26.40999984741211,{"date":1474,"close":1315},"2026-08-11",{"date":1476,"close":1477},"2026-08-12",26.309999465942383,{"date":1479,"close":1289},"2026-08-13",{"date":1481,"close":1482},"2026-08-14",26.450000762939453,{"date":1484,"close":1289},"2026-08-17",{"date":1486,"close":714},"2026-08-18",{"date":1488,"close":714},"2026-08-19",{"date":1490,"close":1491},"2026-08-20",26.270000457763672,{"date":1493,"close":1276},"2026-08-21",{"date":1495,"close":1496},"2026-08-24",26.260000228881836,{"date":1498,"close":714},"2026-08-25",{"date":1500,"close":1496},"2026-08-26",{"date":1502,"close":1154},"2026-08-27",{"date":195,"close":1504},26,{"count":199,"fetchedAt":1506,"source":190},"2026-08-31T17:08:08.262Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1508},"\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>",1788196088187]