[{"data":1,"prerenderedAt":1389},["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-MDV":25,"$fHVhDJa3iU1SjYO7hi7nyZaojtdZXgQ1TwladA4c-n7s":26,"ticker-mcap-MDV":191,"ticker-profile-MDV":200,"ticker-earnings-MDV":215,"ticker-congress-MDV":219,"i-lucide:info":1387},{"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},"1645873","MODIV INDUSTRIAL, INC.","Real Estate","MDV",[34,52,59,68,75,89,99,105,117,121,126,131,140,149,155,161],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":49},"2026-07-01T18:32:44.000Z","0001645873-26-000071-0","Halfacre Aaron Scott","CEO and President","D",17.21,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1645873\u002F000164587326000071\u002F0001645873-26-000071-index.htm",2252.74,136497.2425,38769.655399999996,"P","2026-06-30","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},2,"2026-06-29T11:34:49.000Z",{"cik":29,"filedAt":35,"filingId":53,"formType":25,"originalSubmissionDate":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":41,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":58},"0001645873-26-000071-1",17.55,1333,137830.2425,23394.15,{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},{"cik":29,"filedAt":51,"filingId":60,"formType":25,"originalSubmissionDate":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":45,"transactionDate":66,"intentLabel":47,"signalQuality":48,"insiderHistory":67},"0001645873-26-000069-0",17.5,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1645873\u002F000164587326000069\u002F0001645873-26-000069-index.htm",4766.25,133244.5025,83409.375,"2026-06-26",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":69,"formType":25,"originalSubmissionDate":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":70,"rawFilingUrl":62,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":45,"transactionDate":66,"intentLabel":47,"signalQuality":48,"insiderHistory":74},"0001645873-26-000069-1",17.45,1000,134244.5025,17450,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":76,"filingId":77,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":39,"pricePerShare":80,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":85,"transactionDate":86,"intentLabel":87,"signalQuality":88},"2026-05-16T00:38:03.000Z","0001645873-26-000063-0","Gingras Christopher Raymond","",18.17,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2035939\u002F000164587326000063\u002F0001645873-26-000063-index.htm",29.9615,12938.1256,544.4004550000001,"J","2026-05-15","Other","non-discretionary",{"cik":29,"filedAt":90,"filingId":91,"formType":92,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":39,"pricePerShare":93,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":85,"transactionDate":98,"intentLabel":87,"signalQuality":88},"2026-04-15T00:00:00.000Z","0001645873-26-000052-0","4",15.65,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2035939\u002F000164587326000052\u002F0001645873-26-000052-index.htm",34.5583,12908.1641,540.837395,"2026-04-15",{"cik":29,"filedAt":90,"filingId":100,"formType":92,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":39,"pricePerShare":101,"rawFilingUrl":94,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":85,"transactionDate":98,"intentLabel":87,"signalQuality":88},"0001645873-26-000052-1",24.97,43.05,2292.3994,1074.9585,{"cik":29,"filedAt":106,"filingId":107,"formType":92,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":108,"ownerTitle":79,"ownershipType":39,"pricePerShare":109,"rawFilingUrl":110,"shares":111,"sharesOwnedAfter":112,"totalValue":113,"transactionCode":114,"transactionDate":115,"intentLabel":116,"signalQuality":88},"2026-04-01T00:00:00.000Z","0001645873-26-000050-0","SMITH KIMBERLY J",14.32,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1578938\u002F000164587326000050\u002F0001645873-26-000050-index.htm",1047.486,18367.8963,14999.999520000001,"A","2026-03-31","Stock award",{"cik":29,"filedAt":106,"filingId":118,"formType":92,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":39,"pricePerShare":109,"rawFilingUrl":119,"shares":111,"sharesOwnedAfter":120,"totalValue":113,"transactionCode":114,"transactionDate":115,"intentLabel":116,"signalQuality":88},"0001645873-26-000048-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2035939\u002F000164587326000048\u002F0001645873-26-000048-index.htm",12873.6058,{"cik":29,"filedAt":106,"filingId":122,"formType":92,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":123,"ownerTitle":79,"ownershipType":39,"pricePerShare":109,"rawFilingUrl":124,"shares":111,"sharesOwnedAfter":125,"totalValue":113,"transactionCode":114,"transactionDate":115,"intentLabel":116,"signalQuality":88},"0001645873-26-000049-0","NOLAN THOMAS H JR","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1255094\u002F000164587326000049\u002F0001645873-26-000049-index.htm",30116.5774,{"cik":29,"filedAt":106,"filingId":127,"formType":92,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":128,"ownerTitle":79,"ownershipType":39,"pricePerShare":109,"rawFilingUrl":129,"shares":111,"sharesOwnedAfter":130,"totalValue":113,"transactionCode":114,"transactionDate":115,"intentLabel":116,"signalQuality":88},"0001645873-26-000047-0","Tirondola Connie","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1899362\u002F000164587326000047\u002F0001645873-26-000047-index.htm",15174.479,{"cik":29,"filedAt":132,"filingId":133,"formType":92,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":39,"pricePerShare":134,"rawFilingUrl":135,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":85,"transactionDate":139,"intentLabel":87,"signalQuality":88},"2026-03-16T00:00:00.000Z","0001645873-26-000028-0",14.61,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2035939\u002F000164587326000028\u002F0001645873-26-000028-index.htm",36.763,11826.1198,537.1074299999999,"2026-03-13",{"cik":29,"filedAt":141,"filingId":142,"formType":92,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":39,"pricePerShare":143,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":146,"totalValue":147,"transactionCode":85,"transactionDate":148,"intentLabel":87,"signalQuality":88},"2026-02-17T00:00:00.000Z","0001645873-26-000024-0",14.24,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2035939\u002F000164587326000024\u002F0001645873-26-000024-index.htm",44.745,11753.8839,637.1687999999999,"2026-02-13",{"cik":29,"filedAt":141,"filingId":150,"formType":92,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":39,"pricePerShare":151,"rawFilingUrl":144,"shares":152,"sharesOwnedAfter":153,"totalValue":154,"transactionCode":85,"transactionDate":148,"intentLabel":87,"signalQuality":88},"0001645873-26-000024-1",15.04,35.4729,11789.3568,533.512416,{"cik":29,"filedAt":141,"filingId":156,"formType":92,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":108,"ownerTitle":79,"ownershipType":39,"pricePerShare":143,"rawFilingUrl":157,"shares":158,"sharesOwnedAfter":159,"totalValue":160,"transactionCode":85,"transactionDate":148,"intentLabel":87,"signalQuality":88},"0001645873-26-000023-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1578938\u002F000164587326000023\u002F0001645873-26-000023-index.htm",120.7739,17320.4103,1719.820336,{"cik":29,"filedAt":141,"filingId":162,"formType":92,"originalSubmissionDate":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":143,"rawFilingUrl":163,"shares":164,"sharesOwnedAfter":165,"totalValue":166,"transactionCode":85,"transactionDate":148,"intentLabel":87,"signalQuality":88},"0001645873-26-000025-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1615279\u002F000164587326000025\u002F0001645873-26-000025-index.htm",895.8712,128478.2525,12757.205888,"real-estate",[169,172,175,178,181,184],{"ticker":170,"issuerName":171},"EQIX","EQUINIX INC",{"ticker":173,"issuerName":174},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":176,"issuerName":177},"VTR","Ventas, Inc.",{"ticker":179,"issuerName":180},"IRM","IRON MOUNTAIN INC",{"ticker":182,"issuerName":183},"BFS","SAUL CENTERS, INC.",{"ticker":185,"issuerName":186},"ELS","EQUITY LIFESTYLE PROPERTIES INC",{"count":188,"fetchedAt":189,"source":190},16,"2026-08-09T20:07:43.274Z","sqlite",{"data":192,"meta":197},{"value":193,"quality":194,"closeDate":195,"ageDays":50,"sharesAsOf":196},187168128.43603134,"fresh","2026-08-07","2026-05-05",{"count":198,"fetchedAt":199,"source":190},1,"2026-08-09T20:07:43.275Z",{"data":201,"meta":213},{"ticker":32,"ceo":202,"industry":203,"fullTimeEmployees":204,"ipoDate":205,"country":206,"state":207,"city":208,"website":209,"exchangeShort":25,"marketCap":25,"beta":210,"range52w":211,"fetchedAt":212},"Aaron S. Halfacre","REIT - Industrial",9,"2022-02-11","US","CO","Denver","https:\u002F\u002Fwww.modiv.com",-0.088,"13.8-18.83","2026-07-04T03:00:44.264Z",{"count":198,"fetchedAt":214,"source":190},"2026-08-09T20:07:43.276Z",{"data":216,"meta":218},{"ticker":32,"points":217},[],{"count":198,"fetchedAt":214,"source":190},{"data":220,"meta":1385},{"congressTrades":221,"insiderTrades":222,"priceHistory":239,"ticker":32},[],[223,224,225,226,227,228,229,230,231,232,233,234,235,236,237,238],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":53,"formType":25,"originalSubmissionDate":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":41,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":51,"filingId":60,"formType":25,"originalSubmissionDate":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":45,"transactionDate":66},{"cik":29,"filedAt":51,"filingId":69,"formType":25,"originalSubmissionDate":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":70,"rawFilingUrl":62,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":45,"transactionDate":66},{"cik":29,"filedAt":76,"filingId":77,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":39,"pricePerShare":80,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":85,"transactionDate":86},{"cik":29,"filedAt":90,"filingId":91,"formType":92,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":39,"pricePerShare":93,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":85,"transactionDate":98},{"cik":29,"filedAt":90,"filingId":100,"formType":92,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":39,"pricePerShare":101,"rawFilingUrl":94,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":85,"transactionDate":98},{"cik":29,"filedAt":106,"filingId":107,"formType":92,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":108,"ownerTitle":79,"ownershipType":39,"pricePerShare":109,"rawFilingUrl":110,"shares":111,"sharesOwnedAfter":112,"totalValue":113,"transactionCode":114,"transactionDate":115},{"cik":29,"filedAt":106,"filingId":118,"formType":92,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":39,"pricePerShare":109,"rawFilingUrl":119,"shares":111,"sharesOwnedAfter":120,"totalValue":113,"transactionCode":114,"transactionDate":115},{"cik":29,"filedAt":106,"filingId":122,"formType":92,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":123,"ownerTitle":79,"ownershipType":39,"pricePerShare":109,"rawFilingUrl":124,"shares":111,"sharesOwnedAfter":125,"totalValue":113,"transactionCode":114,"transactionDate":115},{"cik":29,"filedAt":106,"filingId":127,"formType":92,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":128,"ownerTitle":79,"ownershipType":39,"pricePerShare":109,"rawFilingUrl":129,"shares":111,"sharesOwnedAfter":130,"totalValue":113,"transactionCode":114,"transactionDate":115},{"cik":29,"filedAt":132,"filingId":133,"formType":92,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":39,"pricePerShare":134,"rawFilingUrl":135,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":85,"transactionDate":139},{"cik":29,"filedAt":141,"filingId":142,"formType":92,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":39,"pricePerShare":143,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":146,"totalValue":147,"transactionCode":85,"transactionDate":148},{"cik":29,"filedAt":141,"filingId":150,"formType":92,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":39,"pricePerShare":151,"rawFilingUrl":144,"shares":152,"sharesOwnedAfter":153,"totalValue":154,"transactionCode":85,"transactionDate":148},{"cik":29,"filedAt":141,"filingId":156,"formType":92,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":108,"ownerTitle":79,"ownershipType":39,"pricePerShare":143,"rawFilingUrl":157,"shares":158,"sharesOwnedAfter":159,"totalValue":160,"transactionCode":85,"transactionDate":148},{"cik":29,"filedAt":141,"filingId":162,"formType":92,"originalSubmissionDate":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":143,"rawFilingUrl":163,"shares":164,"sharesOwnedAfter":165,"totalValue":166,"transactionCode":85,"transactionDate":148},[240,242,245,248,251,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,422,425,428,430,433,436,439,441,444,447,450,452,455,458,461,463,466,469,472,475,478,481,484,486,489,491,494,497,500,503,506,508,510,513,515,518,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,679,682,685,688,690,693,696,699,702,704,707,710,713,716,718,721,723,726,729,732,735,737,740,742,744,747,749,752,755,758,760,763,765,767,770,773,776,779,781,783,786,789,792,795,797,800,803,806,808,810,812,814,817,819,822,825,828,831,833,835,838,840,843,845,848,850,852,854,856,858,860,863,865,868,870,873,876,879,881,883,885,888,891,893,895,897,900,902,904,906,909,911,913,916,918,920,923,925,927,929,931,934,936,939,941,943,946,948,950,953,955,957,959,962,964,967,969,971,974,976,979,982,984,986,988,990,992,995,998,1000,1003,1005,1008,1010,1013,1015,1018,1021,1023,1025,1027,1029,1031,1034,1036,1038,1041,1044,1047,1049,1052,1054,1056,1059,1061,1064,1066,1069,1071,1073,1075,1077,1079,1080,1082,1084,1086,1089,1092,1095,1098,1101,1104,1107,1109,1111,1113,1115,1118,1120,1122,1124,1125,1127,1130,1133,1135,1138,1140,1143,1146,1148,1150,1152,1153,1156,1158,1160,1162,1164,1166,1169,1171,1173,1174,1177,1180,1183,1186,1189,1191,1193,1196,1199,1201,1203,1205,1208,1210,1213,1216,1219,1222,1225,1227,1230,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1273,1276,1279,1282,1285,1287,1290,1292,1294,1296,1299,1302,1305,1308,1310,1313,1315,1317,1319,1322,1325,1328,1331,1334,1336,1339,1342,1345,1348,1351,1353,1356,1359,1361,1364,1367,1369,1372,1375,1378,1381,1383],{"date":205,"close":241},62.788551330566406,{"date":243,"close":244},"2022-02-18",18.78116226196289,{"date":246,"close":247},"2022-02-25",15.549400329589844,{"date":249,"close":250},"2022-03-04",16.038780212402344,{"date":252,"close":250},"2022-03-11",{"date":254,"close":255},"2022-03-18",16.675899505615234,{"date":257,"close":258},"2022-03-25",16.102493286132812,{"date":260,"close":261},"2022-04-01",16.140350341796875,{"date":263,"close":264},"2022-04-08",17.396121978759766,{"date":266,"close":267},"2022-04-14",17.34071922302246,{"date":269,"close":270},"2022-04-22",17.516159057617188,{"date":272,"close":273},"2022-04-29",16.83287239074707,{"date":275,"close":276},"2022-05-06",15.558632850646973,{"date":278,"close":279},"2022-05-13",14.86611270904541,{"date":281,"close":282},"2022-05-20",14.081255912780762,{"date":284,"close":285},"2022-05-27",17.257617950439453,{"date":287,"close":288},"2022-06-03",17.28531837463379,{"date":290,"close":291},"2022-06-10",14.275161743164062,{"date":293,"close":294},"2022-06-17",15.383194923400879,{"date":296,"close":297},"2022-06-24",16.620498657226562,{"date":299,"close":300},"2022-07-01",15.771005630493164,{"date":302,"close":303},"2022-07-08",14.958449363708496,{"date":305,"close":306},"2022-07-15",14.321330070495605,{"date":308,"close":309},"2022-07-22",13.85041618347168,{"date":311,"close":309},"2022-07-29",{"date":313,"close":314},"2022-08-05",14.589103698730469,{"date":316,"close":317},"2022-08-12",14.727607727050781,{"date":319,"close":320},"2022-08-19",14.746075630187988,{"date":322,"close":323},"2022-08-26",13.818098068237305,{"date":325,"close":326},"2022-09-02",14.072022438049316,{"date":328,"close":329},"2022-09-09",13.998152732849121,{"date":331,"close":332},"2022-09-16",15.734071731567383,{"date":334,"close":335},"2022-09-23",14.035087585449219,{"date":337,"close":338},"2022-09-30",13.481071472167969,{"date":340,"close":341},"2022-10-07",11.625115394592285,{"date":343,"close":344},"2022-10-14",9.898429870605469,{"date":346,"close":347},"2022-10-21",9.1874418258667,{"date":349,"close":350},"2022-10-28",9.972298622131348,{"date":352,"close":353},"2022-11-04",9.233610153198242,{"date":355,"close":356},"2022-11-11",9.667590141296387,{"date":358,"close":359},"2022-11-18",9.662973403930664,{"date":361,"close":362},"2022-11-25",11.331486701965332,{"date":364,"close":365},"2022-12-02",13.019391059875488,{"date":367,"close":368},"2022-12-09",12.308403015136719,{"date":370,"close":371},"2022-12-16",11.874423027038574,{"date":373,"close":374},"2022-12-23",11.330562591552734,{"date":376,"close":377},"2022-12-30",11.080331802368164,{"date":379,"close":380},"2023-01-06",10.506002426147461,{"date":382,"close":383},"2023-01-13",10.88642692565918,{"date":385,"close":386},"2023-01-20",10.927977561950684,{"date":388,"close":389},"2023-01-27",12.696213722229004,{"date":391,"close":392},"2023-02-03",11.542013168334961,{"date":394,"close":395},"2023-02-10",11.929824829101562,{"date":397,"close":398},"2023-02-17",10.858725547790527,{"date":400,"close":401},"2023-02-24",11.421976089477539,{"date":403,"close":404},"2023-03-03",11.237303733825684,{"date":406,"close":407},"2023-03-10",10.387811660766602,{"date":409,"close":410},"2023-03-17",10.304709434509277,{"date":412,"close":413},"2023-03-24",10.01846694946289,{"date":415,"close":416},"2023-03-31",9.815327644348145,{"date":418,"close":419},"2023-04-06",9.704524040222168,{"date":421,"close":419},"2023-04-14",{"date":423,"close":424},"2023-04-21",10.360111236572266,{"date":426,"close":427},"2023-04-28",10.156970977783203,{"date":429,"close":392},"2023-05-05",{"date":431,"close":432},"2023-05-12",12.16989803314209,{"date":434,"close":435},"2023-05-19",12.9639892578125,{"date":437,"close":438},"2023-05-26",13.69344425201416,{"date":440,"close":438},"2023-06-02",{"date":442,"close":443},"2023-06-09",12.94552230834961,{"date":445,"close":446},"2023-06-16",13.000923156738281,{"date":448,"close":449},"2023-06-23",12.012927055358887,{"date":451,"close":309},"2023-06-30",{"date":453,"close":454},"2023-07-07",13.351800918579102,{"date":456,"close":457},"2023-07-14",12.78855037689209,{"date":459,"close":460},"2023-07-21",13.084026336669922,{"date":462,"close":371},"2023-07-28",{"date":464,"close":465},"2023-08-04",12.003692626953125,{"date":467,"close":468},"2023-08-11",11.36657428741455,{"date":470,"close":471},"2023-08-18",11.754385948181152,{"date":473,"close":474},"2023-08-25",11.218836784362793,{"date":476,"close":477},"2023-09-01",11.772852897644043,{"date":479,"close":480},"2023-09-08",13.748846054077148,{"date":482,"close":483},"2023-09-15",12.742382049560547,{"date":485,"close":480},"2023-09-22",{"date":487,"close":488},"2023-09-29",15.410896301269531,{"date":490,"close":282},"2023-10-06",{"date":492,"close":493},"2023-10-13",14.016619682312012,{"date":495,"close":496},"2023-10-20",13.80424690246582,{"date":498,"close":499},"2023-10-27",14.044321060180664,{"date":501,"close":502},"2023-11-03",14.40443229675293,{"date":504,"close":505},"2023-11-10",13.67497730255127,{"date":507,"close":493},"2023-11-17",{"date":509,"close":317},"2023-11-24",{"date":511,"close":512},"2023-12-01",14.108957290649414,{"date":514,"close":282},"2023-12-08",{"date":516,"close":517},"2023-12-15",13.831948280334473,{"date":519,"close":480},"2023-12-22",{"date":521,"close":522},"2023-12-29",13.758078575134277,{"date":524,"close":525},"2024-01-05",13.813481330871582,{"date":527,"close":528},"2024-01-12",14.247461318969727,{"date":530,"close":531},"2024-01-19",13.949999809265137,{"date":533,"close":534},"2024-01-26",15.020000457763672,{"date":536,"close":537},"2024-02-02",14.75,{"date":539,"close":540},"2024-02-09",14.9399995803833,{"date":542,"close":543},"2024-02-16",14.460000038146973,{"date":545,"close":546},"2024-02-23",14.59000015258789,{"date":548,"close":549},"2024-03-01",15.390000343322754,{"date":551,"close":552},"2024-03-08",14.720000267028809,{"date":554,"close":555},"2024-03-15",15.970000267028809,{"date":557,"close":558},"2024-03-22",16.059999465942383,{"date":560,"close":561},"2024-03-28",16.790000915527344,{"date":563,"close":564},"2024-04-05",15.180000305175781,{"date":566,"close":567},"2024-04-12",15.59000015258789,{"date":569,"close":570},"2024-04-19",14.899999618530273,{"date":572,"close":573},"2024-04-26",15,{"date":575,"close":552},"2024-05-03",{"date":577,"close":578},"2024-05-10",15.329999923706055,{"date":580,"close":581},"2024-05-17",16.010000228881836,{"date":583,"close":584},"2024-05-24",15.569999694824219,{"date":586,"close":587},"2024-05-31",15.170000076293945,{"date":589,"close":590},"2024-06-07",15.039999961853027,{"date":592,"close":593},"2024-06-14",14.710000038146973,{"date":595,"close":596},"2024-06-21",13.800000190734863,{"date":598,"close":599},"2024-06-28",14.140000343322754,{"date":601,"close":602},"2024-07-05",14.119999885559082,{"date":604,"close":605},"2024-07-12",14.489999771118164,{"date":607,"close":608},"2024-07-19",14.350000381469727,{"date":610,"close":611},"2024-07-26",14.789999961853027,{"date":613,"close":614},"2024-08-02",14.880000114440918,{"date":616,"close":617},"2024-08-09",14.640000343322754,{"date":619,"close":620},"2024-08-16",14.319999694824219,{"date":622,"close":623},"2024-08-23",16.049999237060547,{"date":625,"close":626},"2024-08-30",16.639999389648438,{"date":628,"close":629},"2024-09-06",16.09000015258789,{"date":631,"close":632},"2024-09-13",16.170000076293945,{"date":634,"close":188},"2024-09-20",{"date":636,"close":637},"2024-09-27",17.030000686645508,{"date":639,"close":640},"2024-10-04",16.440000534057617,{"date":642,"close":643},"2024-10-11",16.079999923706055,{"date":645,"close":646},"2024-10-18",17.100000381469727,{"date":648,"close":649},"2024-10-25",17.760000228881836,{"date":651,"close":652},"2024-11-01",16.799999237060547,{"date":654,"close":655},"2024-11-08",16.760000228881836,{"date":657,"close":658},"2024-11-15",16.1299991607666,{"date":660,"close":661},"2024-11-22",16.40999984741211,{"date":663,"close":664},"2024-11-29",16.020000457763672,{"date":666,"close":667},"2024-12-06",15.9399995803833,{"date":669,"close":670},"2024-12-13",15.859999656677246,{"date":672,"close":673},"2024-12-20",15.8100004196167,{"date":675,"close":676},"2024-12-27",14.949999809265137,{"date":678,"close":614},"2025-01-03",{"date":680,"close":681},"2025-01-10",14.449999809265137,{"date":683,"close":684},"2025-01-17",14.930000305175781,{"date":686,"close":687},"2025-01-24",14.520000457763672,{"date":689,"close":617},"2025-01-31",{"date":691,"close":692},"2025-02-07",15.710000038146973,{"date":694,"close":695},"2025-02-14",14.819999694824219,{"date":697,"close":698},"2025-02-21",14.550000190734863,{"date":700,"close":701},"2025-02-28",15.210000038146973,{"date":703,"close":664},"2025-03-07",{"date":705,"close":706},"2025-03-14",15.279999732971191,{"date":708,"close":709},"2025-03-21",15.579999923706055,{"date":711,"close":712},"2025-03-28",15.760000228881836,{"date":714,"close":715},"2025-04-04",15.079999923706055,{"date":717,"close":620},"2025-04-11",{"date":719,"close":720},"2025-04-17",15.300000190734863,{"date":722,"close":626},"2025-04-25",{"date":724,"close":725},"2025-05-02",16.420000076293945,{"date":727,"close":728},"2025-05-09",14.619999885559082,{"date":730,"close":731},"2025-05-16",14.65999984741211,{"date":733,"close":734},"2025-05-23",14.15999984741211,{"date":736,"close":608},"2025-05-30",{"date":738,"close":739},"2025-06-06",14.069999694824219,{"date":741,"close":602},"2025-06-13",{"date":743,"close":546},"2025-06-20",{"date":745,"close":746},"2025-06-27",14.390000343322754,{"date":748,"close":698},"2025-07-03",{"date":750,"close":751},"2025-07-11",14.6899995803833,{"date":753,"close":754},"2025-07-18",14.3100004196167,{"date":756,"close":757},"2025-07-25",14.420000076293945,{"date":759,"close":608},"2025-08-01",{"date":761,"close":762},"2025-08-06",14.4399995803833,{"date":764,"close":681},"2025-08-07",{"date":766,"close":573},"2025-08-08",{"date":768,"close":769},"2025-08-11",15.029999732971191,{"date":771,"close":772},"2025-08-12",15.5600004196167,{"date":774,"close":775},"2025-08-13",15.119999885559082,{"date":777,"close":778},"2025-08-14",14.8100004196167,{"date":780,"close":611},"2025-08-15",{"date":782,"close":731},"2025-08-18",{"date":784,"close":785},"2025-08-19",14.760000228881836,{"date":787,"close":788},"2025-08-20",15.09000015258789,{"date":790,"close":791},"2025-08-21",14.960000038146973,{"date":793,"close":794},"2025-08-22",15.350000381469727,{"date":796,"close":788},"2025-08-25",{"date":798,"close":799},"2025-08-26",15.109999656677246,{"date":801,"close":802},"2025-08-27",15.1899995803833,{"date":804,"close":805},"2025-08-28",15.25,{"date":807,"close":587},"2025-08-29",{"date":809,"close":590},"2025-09-02",{"date":811,"close":769},"2025-09-03",{"date":813,"close":578},"2025-09-04",{"date":815,"close":816},"2025-09-05",15.260000228881836,{"date":818,"close":573},"2025-09-08",{"date":820,"close":821},"2025-09-09",14.920000076293945,{"date":823,"close":824},"2025-09-10",14.729999542236328,{"date":826,"close":827},"2025-09-11",14.989999771118164,{"date":829,"close":830},"2025-09-12",14.859999656677246,{"date":832,"close":728},"2025-09-15",{"date":834,"close":728},"2025-09-16",{"date":836,"close":837},"2025-09-17",14.680000305175781,{"date":839,"close":788},"2025-09-18",{"date":841,"close":842},"2025-09-19",14.779999732971191,{"date":844,"close":778},"2025-09-22",{"date":846,"close":847},"2025-09-23",14.84000015258789,{"date":849,"close":537},"2025-09-24",{"date":851,"close":824},"2025-09-25",{"date":853,"close":847},"2025-09-26",{"date":855,"close":824},"2025-09-29",{"date":857,"close":617},"2025-09-30",{"date":859,"close":617},"2025-10-01",{"date":861,"close":862},"2025-10-02",14.569999694824219,{"date":864,"close":847},"2025-10-03",{"date":866,"close":867},"2025-10-06",14.5600004196167,{"date":869,"close":681},"2025-10-07",{"date":871,"close":872},"2025-10-08",14.399999618530273,{"date":874,"close":875},"2025-10-09",14.369999885559082,{"date":877,"close":878},"2025-10-10",14.1899995803833,{"date":880,"close":746},"2025-10-13",{"date":882,"close":543},"2025-10-14",{"date":884,"close":687},"2025-10-15",{"date":886,"close":887},"2025-10-16",14.380000114440918,{"date":889,"close":890},"2025-10-17",14.289999961853027,{"date":892,"close":605},"2025-10-20",{"date":894,"close":757},"2025-10-21",{"date":896,"close":824},"2025-10-22",{"date":898,"close":899},"2025-10-23",14.699999809265137,{"date":901,"close":824},"2025-10-24",{"date":903,"close":617},"2025-10-27",{"date":905,"close":617},"2025-10-28",{"date":907,"close":908},"2025-10-29",14.539999961853027,{"date":910,"close":698},"2025-10-30",{"date":912,"close":757},"2025-10-31",{"date":914,"close":915},"2025-11-03",14.470000267028809,{"date":917,"close":872},"2025-11-04",{"date":919,"close":687},"2025-11-05",{"date":921,"close":922},"2025-11-06",14.359999656677246,{"date":924,"close":681},"2025-11-07",{"date":926,"close":762},"2025-11-10",{"date":928,"close":731},"2025-11-11",{"date":930,"close":728},"2025-11-12",{"date":932,"close":933},"2025-11-13",14.600000381469727,{"date":935,"close":751},"2025-11-14",{"date":937,"close":938},"2025-11-17",14.670000076293945,{"date":940,"close":899},"2025-11-18",{"date":942,"close":754},"2025-11-19",{"date":944,"close":945},"2025-11-20",14.020000457763672,{"date":947,"close":938},"2025-11-21",{"date":949,"close":543},"2025-11-24",{"date":951,"close":952},"2025-11-25",14.800000190734863,{"date":954,"close":611},"2025-11-26",{"date":956,"close":570},"2025-11-28",{"date":958,"close":862},"2025-12-01",{"date":960,"close":961},"2025-12-02",14.510000228881836,{"date":963,"close":938},"2025-12-03",{"date":965,"close":966},"2025-12-04",14.609999656677246,{"date":968,"close":867},"2025-12-05",{"date":970,"close":872},"2025-12-08",{"date":972,"close":973},"2025-12-09",14.479999542236328,{"date":975,"close":728},"2025-12-10",{"date":977,"close":978},"2025-12-11",14.90999984741211,{"date":980,"close":981},"2025-12-12",14.890000343322754,{"date":983,"close":830},"2025-12-15",{"date":985,"close":952},"2025-12-16",{"date":987,"close":978},"2025-12-17",{"date":989,"close":785},"2025-12-18",{"date":991,"close":842},"2025-12-19",{"date":993,"close":994},"2025-12-22",14.430000305175781,{"date":996,"close":997},"2025-12-23",14.329999923706055,{"date":999,"close":681},"2025-12-24",{"date":1001,"close":1002},"2025-12-26",14.770000457763672,{"date":1004,"close":862},"2025-12-29",{"date":1006,"close":1007},"2025-12-30",14.529999732971191,{"date":1009,"close":746},"2025-12-31",{"date":1011,"close":1012},"2026-01-02",14.40999984741211,{"date":1014,"close":599},"2026-01-05",{"date":1016,"close":1017},"2026-01-06",14.220000267028809,{"date":1019,"close":1020},"2026-01-07",14.180000305175781,{"date":1022,"close":608},"2026-01-08",{"date":1024,"close":997},"2026-01-09",{"date":1026,"close":543},"2026-01-12",{"date":1028,"close":605},"2026-01-13",{"date":1030,"close":698},"2026-01-14",{"date":1032,"close":1033},"2026-01-15",14.829999923706055,{"date":1035,"close":552},"2026-01-16",{"date":1037,"close":938},"2026-01-20",{"date":1039,"close":1040},"2026-01-21",15.100000381469727,{"date":1042,"close":1043},"2026-01-22",15.239999771118164,{"date":1045,"close":1046},"2026-01-23",15.069999694824219,{"date":1048,"close":794},"2026-01-26",{"date":1050,"close":1051},"2026-01-27",15.289999961853027,{"date":1053,"close":791},"2026-01-28",{"date":1055,"close":549},"2026-01-29",{"date":1057,"close":1058},"2026-01-30",15.319999694824219,{"date":1060,"close":578},"2026-02-02",{"date":1062,"close":1063},"2026-02-03",15.199999809265137,{"date":1065,"close":802},"2026-02-04",{"date":1067,"close":1068},"2026-02-05",14.970000267028809,{"date":1070,"close":720},"2026-02-06",{"date":1072,"close":981},"2026-02-09",{"date":1074,"close":978},"2026-02-10",{"date":1076,"close":537},"2026-02-11",{"date":1078,"close":827},"2026-02-12",{"date":148,"close":684},{"date":1081,"close":534},"2026-02-17",{"date":1083,"close":978},"2026-02-18",{"date":1085,"close":1040},"2026-02-19",{"date":1087,"close":1088},"2026-02-20",15.399999618530273,{"date":1090,"close":1091},"2026-02-23",15.479999542236328,{"date":1093,"close":1094},"2026-02-24",15.34000015258789,{"date":1096,"close":1097},"2026-02-25",15.460000038146973,{"date":1099,"close":1100},"2026-02-26",15.779999732971191,{"date":1102,"close":1103},"2026-02-27",15.510000228881836,{"date":1105,"close":1106},"2026-03-02",15.3100004196167,{"date":1108,"close":791},"2026-03-03",{"date":1110,"close":720},"2026-03-04",{"date":1112,"close":1068},"2026-03-05",{"date":1114,"close":684},"2026-03-06",{"date":1116,"close":1117},"2026-03-09",15.050000190734863,{"date":1119,"close":827},"2026-03-10",{"date":1121,"close":830},"2026-03-11",{"date":1123,"close":824},"2026-03-12",{"date":139,"close":908},{"date":1126,"close":728},"2026-03-16",{"date":1128,"close":1129},"2026-03-17",14.630000114440918,{"date":1131,"close":1132},"2026-03-18",14.279999732971191,{"date":1134,"close":687},"2026-03-19",{"date":1136,"close":1137},"2026-03-20",14.170000076293945,{"date":1139,"close":966},"2026-03-23",{"date":1141,"close":1142},"2026-03-24",14.239999771118164,{"date":1144,"close":1145},"2026-03-25",14.300000190734863,{"date":1147,"close":1142},"2026-03-26",{"date":1149,"close":602},"2026-03-27",{"date":1151,"close":922},"2026-03-30",{"date":115,"close":620},{"date":1154,"close":1155},"2026-04-01",14.649999618530273,{"date":1157,"close":847},"2026-04-02",{"date":1159,"close":1068},"2026-04-06",{"date":1161,"close":847},"2026-04-07",{"date":1163,"close":788},"2026-04-08",{"date":1165,"close":1046},"2026-04-09",{"date":1167,"close":1168},"2026-04-10",15.130000114440918,{"date":1170,"close":794},"2026-04-13",{"date":1172,"close":709},"2026-04-14",{"date":98,"close":1103},{"date":1175,"close":1176},"2026-04-16",15.470000267028809,{"date":1178,"close":1179},"2026-04-17",15.979999542236328,{"date":1181,"close":1182},"2026-04-20",15.880000114440918,{"date":1184,"close":1185},"2026-04-21",15.84000015258789,{"date":1187,"close":1188},"2026-04-22",15.899999618530273,{"date":1190,"close":1179},"2026-04-23",{"date":1192,"close":658},"2026-04-24",{"date":1194,"close":1195},"2026-04-27",16.139999389648438,{"date":1197,"close":1198},"2026-04-28",16.270000457763672,{"date":1200,"close":581},"2026-04-29",{"date":1202,"close":555},"2026-04-30",{"date":1204,"close":629},"2026-05-01",{"date":1206,"close":1207},"2026-05-04",17.920000076293945,{"date":196,"close":1209},17.780000686645508,{"date":1211,"close":1212},"2026-05-06",17.520000457763672,{"date":1214,"close":1215},"2026-05-07",17.799999237060547,{"date":1217,"close":1218},"2026-05-08",17.969999313354492,{"date":1220,"close":1221},"2026-05-11",17.770000457763672,{"date":1223,"close":1224},"2026-05-12",17.75,{"date":1226,"close":1221},"2026-05-13",{"date":1228,"close":1229},"2026-05-14",17.889999389648438,{"date":86,"close":1231},17.959999084472656,{"date":1233,"close":1234},"2026-05-18",18.190000534057617,{"date":1236,"close":1237},"2026-05-19",18.139999389648438,{"date":1239,"close":1240},"2026-05-20",18.3700008392334,{"date":1242,"close":1243},"2026-05-21",18.270000457763672,{"date":1245,"close":1246},"2026-05-22",18.239999771118164,{"date":1248,"close":1249},"2026-05-26",18.5,{"date":1251,"close":1252},"2026-05-27",18.479999542236328,{"date":1254,"close":1255},"2026-05-28",18.56999969482422,{"date":1257,"close":1258},"2026-05-29",18.15999984741211,{"date":1260,"close":1261},"2026-06-01",17.899999618530273,{"date":1263,"close":1264},"2026-06-02",18.25,{"date":1266,"close":1267},"2026-06-03",18.040000915527344,{"date":1269,"close":1270},"2026-06-04",18.260000228881836,{"date":1272,"close":1264},"2026-06-05",{"date":1274,"close":1275},"2026-06-08",18.389999389648438,{"date":1277,"close":1278},"2026-06-09",18.670000076293945,{"date":1280,"close":1281},"2026-06-10",18.43000030517578,{"date":1283,"close":1284},"2026-06-11",18.350000381469727,{"date":1286,"close":1284},"2026-06-12",{"date":1288,"close":1289},"2026-06-15",18.170000076293945,{"date":1291,"close":1234},"2026-06-16",{"date":1293,"close":649},"2026-06-17",{"date":1295,"close":1231},"2026-06-18",{"date":1297,"close":1298},"2026-06-22",17.690000534057617,{"date":1300,"close":1301},"2026-06-23",18,{"date":1303,"close":1304},"2026-06-24",17.8700008392334,{"date":1306,"close":1307},"2026-06-25",17.6200008392334,{"date":66,"close":1309},17.639999389648438,{"date":1311,"close":1312},"2026-06-29",17.440000534057617,{"date":46,"close":1314},17.399999618530273,{"date":1316,"close":1314},"2026-07-01",{"date":1318,"close":1229},"2026-07-02",{"date":1320,"close":1321},"2026-07-06",17.670000076293945,{"date":1323,"close":1324},"2026-07-07",17.469999313354492,{"date":1326,"close":1327},"2026-07-08",17.389999389648438,{"date":1329,"close":1330},"2026-07-09",17.530000686645508,{"date":1332,"close":1333},"2026-07-10",17.649999618530273,{"date":1335,"close":1330},"2026-07-13",{"date":1337,"close":1338},"2026-07-14",17.549999237060547,{"date":1340,"close":1341},"2026-07-15",17.65999984741211,{"date":1343,"close":1344},"2026-07-16",18.850000381469727,{"date":1346,"close":1347},"2026-07-17",18.459999084472656,{"date":1349,"close":1350},"2026-07-20",18.200000762939453,{"date":1352,"close":1243},"2026-07-21",{"date":1354,"close":1355},"2026-07-22",18.229999542236328,{"date":1357,"close":1358},"2026-07-23",17.729999542236328,{"date":1360,"close":1321},"2026-07-27",{"date":1362,"close":1363},"2026-07-28",17.579999923706055,{"date":1365,"close":1366},"2026-07-29",17.709999084472656,{"date":1368,"close":1212},"2026-07-30",{"date":1370,"close":1371},"2026-07-31",17.31999969482422,{"date":1373,"close":1374},"2026-08-03",17.110000610351562,{"date":1376,"close":1377},"2026-08-04",16.950000762939453,{"date":1379,"close":1380},"2026-08-05",17.149999618530273,{"date":1382,"close":1231},"2026-08-06",{"date":195,"close":1384},18.1299991607666,{"count":198,"fetchedAt":1386,"source":190},"2026-08-09T20:07:43.284Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1388},"\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>",1786306063223]