[{"data":1,"prerenderedAt":1579},["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-NHI":25,"$fLXwHKcPicB1-WD9_ne7jzE-hsN6pVs88o6luoHyJES8":26,"ticker-mcap-NHI":179,"ticker-profile-NHI":188,"ticker-earnings-NHI":203,"ticker-congress-NHI":207,"i-lucide:info":1577},{"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":175},{"identity":28,"transactions":33,"sectorSlug":155,"relatedTickers":156},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"877860","NATIONAL HEALTH INVESTORS INC","Real Estate","NHI",[34,51,63,76,80,85,87,91,99,107,109,113,117,122,127,136,139,143,146,150],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-06-15T00:00:00.000Z","0000877860-26-000159-0","4","MCCABE ROBERT A JR","","D",71.6485,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1079428\u002F000087786026000159\u002F0000877860-26-000159-index.htm",890,44158.96,63767.165,"P","2026-06-15","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":46,"transactionDate":61,"intentLabel":48,"signalQuality":49,"insiderHistory":62},"2026-06-05T14:52:52.000Z","0000877860-26-000154-0","Mendelsohn D. Eric","CEO and President",68.84,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1410716\u002F000087786026000154\u002F0000877860-26-000154-index.htm",1500,133316,103260,"2026-06-05",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":64,"filingId":65,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":25,"totalValue":71,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75},"2026-02-11T00:00:00.000Z","0000877860-26-000018-0","Travis David L","SVP\u002FChief Accounting Officer",53.41,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F877860\u002F000087786026000018\u002F0000877860-26-000018-index.htm",2404,128397.63999999998,"M","2026-02-09","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":64,"filingId":77,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":69,"shares":78,"sharesOwnedAfter":25,"totalValue":79,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75},"0000877860-26-000018-1",9796,523204.36,{"cik":29,"filedAt":64,"filingId":81,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":69,"shares":83,"sharesOwnedAfter":25,"totalValue":84,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75},"0000877860-26-000018-2",54.73,8333,456065.08999999997,{"cik":29,"filedAt":64,"filingId":86,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":69,"shares":83,"sharesOwnedAfter":25,"totalValue":84,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75},"0000877860-26-000018-3",{"cik":29,"filedAt":64,"filingId":88,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":69,"shares":89,"sharesOwnedAfter":25,"totalValue":90,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75},"0000877860-26-000018-4",8334,456119.81999999995,{"cik":29,"filedAt":64,"filingId":92,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":69,"shares":94,"sharesOwnedAfter":25,"totalValue":95,"transactionCode":96,"transactionDate":73,"intentLabel":97,"signalQuality":98},"0000877860-26-000018-5",85.1,28868,2456666.8,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":100,"filingId":101,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":102,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":25,"totalValue":105,"transactionCode":72,"transactionDate":106,"intentLabel":74,"signalQuality":75},"2026-01-16T00:00:00.000Z","0000877860-26-000005-0",69.2,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F877860\u002F000087786026000005\u002F0000877860-26-000005-index.htm",41666,2883287.2,"2026-01-15",{"cik":29,"filedAt":100,"filingId":108,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":102,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":25,"totalValue":105,"transactionCode":72,"transactionDate":106,"intentLabel":74,"signalQuality":75},"0000877860-26-000005-1",{"cik":29,"filedAt":100,"filingId":110,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":102,"rawFilingUrl":103,"shares":111,"sharesOwnedAfter":25,"totalValue":112,"transactionCode":72,"transactionDate":106,"intentLabel":74,"signalQuality":75},"0000877860-26-000005-2",41668,2883425.6,{"cik":29,"filedAt":100,"filingId":114,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":103,"shares":115,"sharesOwnedAfter":25,"totalValue":116,"transactionCode":72,"transactionDate":106,"intentLabel":74,"signalQuality":75},"0000877860-26-000005-3",13334,729769.82,{"cik":29,"filedAt":100,"filingId":118,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":119,"rawFilingUrl":103,"shares":120,"sharesOwnedAfter":25,"totalValue":121,"transactionCode":72,"transactionDate":106,"intentLabel":74,"signalQuality":75},"0000877860-26-000005-4",57.76,13333,770114.08,{"cik":29,"filedAt":100,"filingId":123,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":124,"rawFilingUrl":103,"shares":125,"sharesOwnedAfter":25,"totalValue":126,"transactionCode":96,"transactionDate":106,"intentLabel":97,"signalQuality":98},"0000877860-26-000005-5",79.23,135295,10719422.85,{"cik":29,"filedAt":128,"filingId":129,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":39,"ownershipType":131,"pricePerShare":102,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":25,"totalValue":134,"transactionCode":72,"transactionDate":135,"intentLabel":74,"signalQuality":75},"2025-12-11T00:00:00.000Z","0000877860-25-000194-0","SWAFFORD CHARLOTTE A","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F877860\u002F000087786025000194\u002F0000877860-25-000194-index.htm",25000,1730000,"2025-12-09",{"cik":29,"filedAt":128,"filingId":137,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":39,"ownershipType":131,"pricePerShare":68,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":25,"totalValue":138,"transactionCode":72,"transactionDate":135,"intentLabel":74,"signalQuality":75},"0000877860-25-000194-1",1335250,{"cik":29,"filedAt":128,"filingId":140,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":39,"ownershipType":131,"pricePerShare":82,"rawFilingUrl":132,"shares":141,"sharesOwnedAfter":25,"totalValue":142,"transactionCode":72,"transactionDate":135,"intentLabel":74,"signalQuality":75},"0000877860-25-000194-2",10000,547300,{"cik":29,"filedAt":128,"filingId":144,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":39,"ownershipType":131,"pricePerShare":119,"rawFilingUrl":132,"shares":141,"sharesOwnedAfter":25,"totalValue":145,"transactionCode":72,"transactionDate":135,"intentLabel":74,"signalQuality":75},"0000877860-25-000194-3",577600,{"cik":29,"filedAt":128,"filingId":147,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":39,"ownershipType":131,"pricePerShare":148,"rawFilingUrl":132,"shares":141,"sharesOwnedAfter":25,"totalValue":149,"transactionCode":72,"transactionDate":135,"intentLabel":74,"signalQuality":75},"0000877860-25-000194-4",73.34,733400,{"cik":29,"filedAt":128,"filingId":151,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":39,"ownershipType":131,"pricePerShare":152,"rawFilingUrl":132,"shares":153,"sharesOwnedAfter":25,"totalValue":154,"transactionCode":96,"transactionDate":135,"intentLabel":97,"signalQuality":98},"0000877860-25-000194-5",78.37,62827,4923751.99,"real-estate",[157,160,163,166,169,172],{"ticker":158,"issuerName":159},"EQIX","EQUINIX INC",{"ticker":161,"issuerName":162},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":164,"issuerName":165},"MMI","Marcus & Millichap, Inc.",{"ticker":167,"issuerName":168},"BFS","SAUL CENTERS, INC.",{"ticker":170,"issuerName":171},"VTR","Ventas, Inc.",{"ticker":173,"issuerName":174},"SPG","SIMON PROPERTY GROUP INC.",{"count":176,"fetchedAt":177,"source":178},20,"2026-07-18T18:06:27.045Z","sqlite",{"data":180,"meta":186},{"value":181,"quality":182,"closeDate":183,"ageDays":184,"sharesAsOf":185},3858782628.774399,"fresh","2026-07-17",1,"2026-04-29",{"count":184,"fetchedAt":187,"source":178},"2026-07-18T18:06:27.046Z",{"data":189,"meta":201},{"ticker":32,"ceo":190,"industry":191,"fullTimeEmployees":192,"ipoDate":193,"country":194,"state":195,"city":196,"website":197,"exchangeShort":25,"marketCap":25,"beta":198,"range52w":199,"fetchedAt":200},"D. Eric Mendelsohn","REIT - Healthcare Facilities",30,"1991-10-09","US","TN","Murfreesboro","https:\u002F\u002Fwww.nhireit.com",0.539,"67.94-91.38","2026-07-07T06:00:39.745Z",{"count":184,"fetchedAt":202,"source":178},"2026-07-18T18:06:27.047Z",{"data":204,"meta":206},{"ticker":32,"points":205},[],{"count":184,"fetchedAt":202,"source":178},{"data":208,"meta":1575},{"congressTrades":209,"insiderTrades":210,"priceHistory":231,"ticker":32},[],[211,212,213,214,215,216,217,218,219,220,221,222,223,224,225,226,227,228,229,230],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":52,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":46,"transactionDate":61},{"cik":29,"filedAt":64,"filingId":65,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":25,"totalValue":71,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":64,"filingId":77,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":69,"shares":78,"sharesOwnedAfter":25,"totalValue":79,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":64,"filingId":81,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":69,"shares":83,"sharesOwnedAfter":25,"totalValue":84,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":64,"filingId":86,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":69,"shares":83,"sharesOwnedAfter":25,"totalValue":84,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":64,"filingId":88,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":69,"shares":89,"sharesOwnedAfter":25,"totalValue":90,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":64,"filingId":92,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":69,"shares":94,"sharesOwnedAfter":25,"totalValue":95,"transactionCode":96,"transactionDate":73},{"cik":29,"filedAt":100,"filingId":101,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":102,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":25,"totalValue":105,"transactionCode":72,"transactionDate":106},{"cik":29,"filedAt":100,"filingId":108,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":102,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":25,"totalValue":105,"transactionCode":72,"transactionDate":106},{"cik":29,"filedAt":100,"filingId":110,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":102,"rawFilingUrl":103,"shares":111,"sharesOwnedAfter":25,"totalValue":112,"transactionCode":72,"transactionDate":106},{"cik":29,"filedAt":100,"filingId":114,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":103,"shares":115,"sharesOwnedAfter":25,"totalValue":116,"transactionCode":72,"transactionDate":106},{"cik":29,"filedAt":100,"filingId":118,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":119,"rawFilingUrl":103,"shares":120,"sharesOwnedAfter":25,"totalValue":121,"transactionCode":72,"transactionDate":106},{"cik":29,"filedAt":100,"filingId":123,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":124,"rawFilingUrl":103,"shares":125,"sharesOwnedAfter":25,"totalValue":126,"transactionCode":96,"transactionDate":106},{"cik":29,"filedAt":128,"filingId":129,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":39,"ownershipType":131,"pricePerShare":102,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":25,"totalValue":134,"transactionCode":72,"transactionDate":135},{"cik":29,"filedAt":128,"filingId":137,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":39,"ownershipType":131,"pricePerShare":68,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":25,"totalValue":138,"transactionCode":72,"transactionDate":135},{"cik":29,"filedAt":128,"filingId":140,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":39,"ownershipType":131,"pricePerShare":82,"rawFilingUrl":132,"shares":141,"sharesOwnedAfter":25,"totalValue":142,"transactionCode":72,"transactionDate":135},{"cik":29,"filedAt":128,"filingId":144,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":39,"ownershipType":131,"pricePerShare":119,"rawFilingUrl":132,"shares":141,"sharesOwnedAfter":25,"totalValue":145,"transactionCode":72,"transactionDate":135},{"cik":29,"filedAt":128,"filingId":147,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":39,"ownershipType":131,"pricePerShare":148,"rawFilingUrl":132,"shares":141,"sharesOwnedAfter":25,"totalValue":149,"transactionCode":72,"transactionDate":135},{"cik":29,"filedAt":128,"filingId":151,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":39,"ownershipType":131,"pricePerShare":152,"rawFilingUrl":132,"shares":153,"sharesOwnedAfter":25,"totalValue":154,"transactionCode":96,"transactionDate":135},[232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,828,831,834,836,839,842,845,848,851,854,857,860,863,865,868,871,874,877,880,883,886,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,974,977,980,983,986,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1035,1038,1041,1044,1047,1050,1053,1056,1059,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1135,1138,1141,1144,1147,1150,1152,1155,1157,1159,1162,1164,1167,1170,1172,1175,1178,1181,1184,1187,1190,1193,1195,1198,1201,1204,1207,1210,1213,1216,1218,1220,1223,1226,1229,1232,1235,1238,1240,1243,1246,1249,1252,1255,1258,1261,1264,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1420,1422,1425,1427,1430,1432,1435,1438,1441,1443,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1486,1489,1492,1495,1498,1500,1503,1505,1508,1511,1513,1515,1518,1521,1524,1527,1530,1533,1535,1538,1541,1544,1546,1549,1552,1554,1557,1559,1561,1564,1567,1570,1573],{"date":233,"close":234},"2021-07-23",67.86000061035156,{"date":236,"close":237},"2021-07-30",68.2300033569336,{"date":239,"close":240},"2021-08-06",66.62999725341797,{"date":242,"close":243},"2021-08-13",62.95000076293945,{"date":245,"close":246},"2021-08-20",58.939998626708984,{"date":248,"close":249},"2021-08-27",59.68000030517578,{"date":251,"close":252},"2021-09-03",61.34000015258789,{"date":254,"close":255},"2021-09-10",58.400001525878906,{"date":257,"close":258},"2021-09-17",56.869998931884766,{"date":260,"close":261},"2021-09-24",56.0099983215332,{"date":263,"close":264},"2021-10-01",54.02000045776367,{"date":266,"close":267},"2021-10-08",52.5099983215332,{"date":269,"close":270},"2021-10-15",56.5,{"date":272,"close":273},"2021-10-22",56.13999938964844,{"date":275,"close":276},"2021-10-29",53.779998779296875,{"date":278,"close":279},"2021-11-05",55.459999084472656,{"date":281,"close":282},"2021-11-12",56.459999084472656,{"date":284,"close":285},"2021-11-19",55.939998626708984,{"date":287,"close":288},"2021-11-26",52.77000045776367,{"date":290,"close":291},"2021-12-03",53.459999084472656,{"date":293,"close":294},"2021-12-10",55.08000183105469,{"date":296,"close":297},"2021-12-17",57.09000015258789,{"date":299,"close":300},"2021-12-23",56,{"date":302,"close":303},"2021-12-31",57.470001220703125,{"date":305,"close":306},"2022-01-07",61,{"date":308,"close":309},"2022-01-14",60.59000015258789,{"date":311,"close":312},"2022-01-21",58.75,{"date":314,"close":315},"2022-01-28",57.619998931884766,{"date":317,"close":318},"2022-02-04",53.40999984741211,{"date":320,"close":321},"2022-02-11",54.439998626708984,{"date":323,"close":324},"2022-02-18",54.5,{"date":326,"close":318},"2022-02-25",{"date":328,"close":329},"2022-03-04",55.84000015258789,{"date":331,"close":332},"2022-03-11",57.439998626708984,{"date":334,"close":335},"2022-03-18",57.84000015258789,{"date":337,"close":338},"2022-03-25",58.560001373291016,{"date":340,"close":341},"2022-04-01",60.150001525878906,{"date":343,"close":344},"2022-04-08",55.900001525878906,{"date":346,"close":347},"2022-04-14",55.810001373291016,{"date":349,"close":350},"2022-04-22",54.790000915527344,{"date":352,"close":353},"2022-04-29",51.529998779296875,{"date":355,"close":356},"2022-05-06",53.81999969482422,{"date":358,"close":359},"2022-05-13",54.54999923706055,{"date":361,"close":362},"2022-05-20",55.779998779296875,{"date":364,"close":365},"2022-05-27",58.91999816894531,{"date":367,"close":368},"2022-06-03",59.20000076293945,{"date":370,"close":371},"2022-06-10",61.060001373291016,{"date":373,"close":374},"2022-06-17",60.7599983215332,{"date":376,"close":377},"2022-06-24",61.650001525878906,{"date":379,"close":380},"2022-07-01",61.59000015258789,{"date":382,"close":383},"2022-07-08",60.47999954223633,{"date":385,"close":386},"2022-07-15",60.86000061035156,{"date":388,"close":389},"2022-07-22",62.130001068115234,{"date":391,"close":392},"2022-07-29",64.83999633789062,{"date":394,"close":395},"2022-08-05",63.04999923706055,{"date":397,"close":398},"2022-08-12",66.16000366210938,{"date":400,"close":401},"2022-08-19",66.43000030517578,{"date":403,"close":404},"2022-08-26",66.2699966430664,{"date":406,"close":407},"2022-09-02",64.13999938964844,{"date":409,"close":410},"2022-09-09",66.13999938964844,{"date":412,"close":413},"2022-09-16",62.459999084472656,{"date":415,"close":416},"2022-09-23",59.2400016784668,{"date":418,"close":419},"2022-09-30",56.529998779296875,{"date":421,"close":422},"2022-10-07",51.310001373291016,{"date":424,"close":425},"2022-10-14",52.25,{"date":427,"close":428},"2022-10-21",54.83000183105469,{"date":430,"close":431},"2022-10-28",57.0099983215332,{"date":433,"close":434},"2022-11-04",55.61000061035156,{"date":436,"close":437},"2022-11-11",57.2599983215332,{"date":439,"close":440},"2022-11-18",53.689998626708984,{"date":442,"close":443},"2022-11-25",54.7599983215332,{"date":445,"close":446},"2022-12-02",56.959999084472656,{"date":448,"close":449},"2022-12-09",56.70000076293945,{"date":451,"close":452},"2022-12-16",55.400001525878906,{"date":454,"close":455},"2022-12-23",54.08000183105469,{"date":457,"close":458},"2022-12-30",52.220001220703125,{"date":460,"close":461},"2023-01-06",54.18000030517578,{"date":463,"close":464},"2023-01-13",55.150001525878906,{"date":466,"close":273},"2023-01-20",{"date":468,"close":469},"2023-01-27",57.65999984741211,{"date":471,"close":472},"2023-02-03",59.16999816894531,{"date":474,"close":475},"2023-02-10",58.0099983215332,{"date":477,"close":478},"2023-02-17",58.5099983215332,{"date":480,"close":481},"2023-02-24",54.72999954223633,{"date":483,"close":484},"2023-03-03",53.88999938964844,{"date":486,"close":487},"2023-03-10",51.25,{"date":489,"close":490},"2023-03-17",50.970001220703125,{"date":492,"close":493},"2023-03-24",49.36000061035156,{"date":495,"close":496},"2023-03-31",51.58000183105469,{"date":498,"close":499},"2023-04-06",50.45000076293945,{"date":501,"close":502},"2023-04-14",50.209999084472656,{"date":504,"close":505},"2023-04-21",49.9900016784668,{"date":507,"close":508},"2023-04-28",49.77000045776367,{"date":510,"close":511},"2023-05-05",49.29999923706055,{"date":513,"close":514},"2023-05-12",53.619998931884766,{"date":516,"close":517},"2023-05-19",52.5,{"date":519,"close":520},"2023-05-26",51.61000061035156,{"date":522,"close":523},"2023-06-02",53.7400016784668,{"date":525,"close":526},"2023-06-09",52.779998779296875,{"date":528,"close":529},"2023-06-16",54.09000015258789,{"date":531,"close":532},"2023-06-23",51.34000015258789,{"date":534,"close":535},"2023-06-30",52.41999816894531,{"date":537,"close":425},"2023-07-07",{"date":539,"close":540},"2023-07-14",53.77000045776367,{"date":542,"close":543},"2023-07-21",55.88999938964844,{"date":545,"close":546},"2023-07-28",55.029998779296875,{"date":548,"close":549},"2023-08-04",54.650001525878906,{"date":551,"close":552},"2023-08-11",51.959999084472656,{"date":554,"close":555},"2023-08-18",50.060001373291016,{"date":557,"close":558},"2023-08-25",50.25,{"date":560,"close":561},"2023-09-01",51.77000045776367,{"date":563,"close":564},"2023-09-08",50.540000915527344,{"date":566,"close":567},"2023-09-15",50.90999984741211,{"date":569,"close":570},"2023-09-22",51.31999969482422,{"date":572,"close":573},"2023-09-29",51.36000061035156,{"date":575,"close":576},"2023-10-06",51.369998931884766,{"date":578,"close":579},"2023-10-13",49.68000030517578,{"date":581,"close":582},"2023-10-20",49.060001373291016,{"date":584,"close":585},"2023-10-27",49.400001525878906,{"date":587,"close":588},"2023-11-03",51.439998626708984,{"date":590,"close":591},"2023-11-10",50.84000015258789,{"date":593,"close":594},"2023-11-17",53.66999816894531,{"date":596,"close":597},"2023-11-24",54.29999923706055,{"date":599,"close":600},"2023-12-01",55.81999969482422,{"date":602,"close":603},"2023-12-08",55.0099983215332,{"date":605,"close":606},"2023-12-15",56.209999084472656,{"date":608,"close":609},"2023-12-22",56.86000061035156,{"date":611,"close":612},"2023-12-29",55.849998474121094,{"date":614,"close":615},"2024-01-05",53.060001373291016,{"date":617,"close":618},"2024-01-12",56.59000015258789,{"date":620,"close":621},"2024-01-19",55,{"date":623,"close":624},"2024-01-26",54.56999969482422,{"date":626,"close":627},"2024-02-02",53.11000061035156,{"date":629,"close":630},"2024-02-09",53.33000183105469,{"date":632,"close":633},"2024-02-16",53.2599983215332,{"date":635,"close":636},"2024-02-23",57.7599983215332,{"date":638,"close":639},"2024-03-01",57.70000076293945,{"date":641,"close":642},"2024-03-08",58.650001525878906,{"date":644,"close":645},"2024-03-15",60.099998474121094,{"date":647,"close":648},"2024-03-22",61.29999923706055,{"date":650,"close":651},"2024-03-28",62.83000183105469,{"date":653,"close":654},"2024-04-05",60.13999938964844,{"date":656,"close":657},"2024-04-12",58.41999816894531,{"date":659,"close":660},"2024-04-19",61.52000045776367,{"date":662,"close":663},"2024-04-26",62.88999938964844,{"date":665,"close":666},"2024-05-03",64.72000122070312,{"date":668,"close":669},"2024-05-10",65.30000305175781,{"date":671,"close":672},"2024-05-17",66.51000213623047,{"date":674,"close":675},"2024-05-24",64.97000122070312,{"date":677,"close":678},"2024-05-31",66.08000183105469,{"date":680,"close":681},"2024-06-07",65.58999633789062,{"date":683,"close":684},"2024-06-14",66.44000244140625,{"date":686,"close":687},"2024-06-21",66.75,{"date":689,"close":690},"2024-06-28",67.7300033569336,{"date":692,"close":693},"2024-07-05",69.12000274658203,{"date":695,"close":696},"2024-07-12",71.5,{"date":698,"close":699},"2024-07-19",72.0999984741211,{"date":701,"close":702},"2024-07-26",75.06999969482422,{"date":704,"close":705},"2024-08-02",74.41000366210938,{"date":707,"close":708},"2024-08-09",74.77999877929688,{"date":710,"close":711},"2024-08-16",74.29000091552734,{"date":713,"close":714},"2024-08-23",78.62999725341797,{"date":716,"close":717},"2024-08-30",81.43000030517578,{"date":719,"close":720},"2024-09-06",82.30999755859375,{"date":722,"close":723},"2024-09-13",85.05000305175781,{"date":725,"close":726},"2024-09-20",83.19999694824219,{"date":728,"close":729},"2024-09-27",82.98999786376953,{"date":731,"close":732},"2024-10-04",81.33999633789062,{"date":734,"close":735},"2024-10-11",77.97000122070312,{"date":737,"close":738},"2024-10-18",76.55999755859375,{"date":740,"close":741},"2024-10-25",75.16999816894531,{"date":743,"close":744},"2024-11-01",76.44999694824219,{"date":746,"close":747},"2024-11-08",81.19999694824219,{"date":749,"close":750},"2024-11-15",77.73999786376953,{"date":752,"close":753},"2024-11-22",77.70999908447266,{"date":755,"close":756},"2024-11-29",76.6500015258789,{"date":758,"close":759},"2024-12-06",75.58999633789062,{"date":761,"close":762},"2024-12-13",72.76000213623047,{"date":764,"close":765},"2024-12-20",69.8499984741211,{"date":767,"close":768},"2024-12-27",68.83000183105469,{"date":770,"close":771},"2025-01-03",69.19999694824219,{"date":773,"close":774},"2025-01-10",66.22000122070312,{"date":776,"close":777},"2025-01-17",69.31999969482422,{"date":779,"close":780},"2025-01-24",69.62000274658203,{"date":782,"close":783},"2025-01-31",68.11000061035156,{"date":785,"close":786},"2025-02-07",67.56999969482422,{"date":788,"close":789},"2025-02-14",67.58999633789062,{"date":791,"close":792},"2025-02-21",68.95999908447266,{"date":794,"close":795},"2025-02-28",71.66999816894531,{"date":797,"close":798},"2025-03-07",72.91999816894531,{"date":800,"close":801},"2025-03-14",75.0999984741211,{"date":803,"close":804},"2025-03-21",73.33999633789062,{"date":806,"close":807},"2025-03-28",74.69999694824219,{"date":809,"close":810},"2025-04-04",71.44000244140625,{"date":812,"close":813},"2025-04-11",72.80999755859375,{"date":815,"close":816},"2025-04-17",75.7699966430664,{"date":818,"close":819},"2025-04-25",75.16000366210938,{"date":821,"close":822},"2025-05-02",75.87000274658203,{"date":824,"close":825},"2025-05-09",76.7699966430664,{"date":827,"close":741},"2025-05-16",{"date":829,"close":830},"2025-05-23",72.47000122070312,{"date":832,"close":833},"2025-05-30",72.51000213623047,{"date":835,"close":833},"2025-06-06",{"date":837,"close":838},"2025-06-13",70.93000030517578,{"date":840,"close":841},"2025-06-20",70.7699966430664,{"date":843,"close":844},"2025-06-27",70.83999633789062,{"date":846,"close":847},"2025-07-03",70.80000305175781,{"date":849,"close":850},"2025-07-11",71.19999694824219,{"date":852,"close":853},"2025-07-16",70.66000366210938,{"date":855,"close":856},"2025-07-17",70.22000122070312,{"date":858,"close":859},"2025-07-18",70.48999786376953,{"date":861,"close":862},"2025-07-21",70.1500015258789,{"date":864,"close":850},"2025-07-22",{"date":866,"close":867},"2025-07-23",71.29000091552734,{"date":869,"close":870},"2025-07-24",71.13999938964844,{"date":872,"close":873},"2025-07-25",71.0999984741211,{"date":875,"close":876},"2025-07-28",69.94999694824219,{"date":878,"close":879},"2025-07-29",71.33000183105469,{"date":881,"close":882},"2025-07-30",69.72000122070312,{"date":884,"close":885},"2025-07-31",69.86000061035156,{"date":887,"close":879},"2025-08-01",{"date":889,"close":890},"2025-08-04",72.41000366210938,{"date":892,"close":893},"2025-08-05",73.29000091552734,{"date":895,"close":896},"2025-08-06",72.72000122070312,{"date":898,"close":899},"2025-08-07",74.54000091552734,{"date":901,"close":902},"2025-08-08",74.91999816894531,{"date":904,"close":905},"2025-08-11",75.26000213623047,{"date":907,"close":908},"2025-08-12",75.55000305175781,{"date":910,"close":911},"2025-08-13",74.44999694824219,{"date":913,"close":914},"2025-08-14",74.25,{"date":916,"close":917},"2025-08-15",74.66000366210938,{"date":919,"close":920},"2025-08-18",74.88999938964844,{"date":922,"close":923},"2025-08-19",76.12999725341797,{"date":925,"close":926},"2025-08-20",76.86000061035156,{"date":928,"close":929},"2025-08-21",77.29000091552734,{"date":931,"close":932},"2025-08-22",77.87000274658203,{"date":934,"close":935},"2025-08-25",76.80999755859375,{"date":937,"close":938},"2025-08-26",76.75,{"date":940,"close":941},"2025-08-27",77.75,{"date":943,"close":944},"2025-08-28",77.6500015258789,{"date":946,"close":947},"2025-08-29",78.29000091552734,{"date":949,"close":950},"2025-09-02",77.30999755859375,{"date":952,"close":953},"2025-09-03",77.41999816894531,{"date":955,"close":956},"2025-09-04",77.22000122070312,{"date":958,"close":959},"2025-09-05",78.4000015258789,{"date":961,"close":962},"2025-09-08",78.51000213623047,{"date":964,"close":965},"2025-09-09",78.4800033569336,{"date":967,"close":968},"2025-09-10",78.05000305175781,{"date":970,"close":971},"2025-09-11",79.0999984741211,{"date":973,"close":947},"2025-09-12",{"date":975,"close":976},"2025-09-15",78.87000274658203,{"date":978,"close":979},"2025-09-16",77.76000213623047,{"date":981,"close":982},"2025-09-17",78.26000213623047,{"date":984,"close":985},"2025-09-18",79.2300033569336,{"date":987,"close":962},"2025-09-19",{"date":989,"close":990},"2025-09-22",78.27999877929688,{"date":992,"close":993},"2025-09-23",80.05999755859375,{"date":995,"close":996},"2025-09-24",79.47000122070312,{"date":998,"close":999},"2025-09-25",79.70999908447266,{"date":1001,"close":1002},"2025-09-26",79.8499984741211,{"date":1004,"close":1005},"2025-09-29",78.58999633789062,{"date":1007,"close":1008},"2025-09-30",79.5,{"date":1010,"close":1011},"2025-10-01",79.81999969482422,{"date":1013,"close":1014},"2025-10-02",78.61000061035156,{"date":1016,"close":1017},"2025-10-03",78.48999786376953,{"date":1019,"close":1020},"2025-10-06",77.20999908447266,{"date":1022,"close":1023},"2025-10-07",75.72000122070312,{"date":1025,"close":1026},"2025-10-08",75.04000091552734,{"date":1028,"close":1029},"2025-10-09",73.81999969482422,{"date":1031,"close":1032},"2025-10-10",73.63999938964844,{"date":1034,"close":830},"2025-10-13",{"date":1036,"close":1037},"2025-10-14",72.52999877929688,{"date":1039,"close":1040},"2025-10-15",73.6500015258789,{"date":1042,"close":1043},"2025-10-16",73.5199966430664,{"date":1045,"close":1046},"2025-10-17",75.3499984741211,{"date":1048,"close":1049},"2025-10-20",76.08999633789062,{"date":1051,"close":1052},"2025-10-21",74.83999633789062,{"date":1054,"close":1055},"2025-10-22",75.5199966430664,{"date":1057,"close":1058},"2025-10-23",75.33000183105469,{"date":1060,"close":741},"2025-10-24",{"date":1062,"close":1063},"2025-10-27",75.80000305175781,{"date":1065,"close":1066},"2025-10-28",75.08999633789062,{"date":1068,"close":1069},"2025-10-29",73.5999984741211,{"date":1071,"close":1072},"2025-10-30",75.25,{"date":1074,"close":1075},"2025-10-31",74.51000213623047,{"date":1077,"close":1078},"2025-11-03",74.72000122070312,{"date":1080,"close":1081},"2025-11-04",74.94000244140625,{"date":1083,"close":1084},"2025-11-05",76.16999816894531,{"date":1086,"close":1087},"2025-11-06",75.30999755859375,{"date":1089,"close":1090},"2025-11-07",76.80000305175781,{"date":1092,"close":1093},"2025-11-10",76.72000122070312,{"date":1095,"close":1096},"2025-11-11",76.70999908447266,{"date":1098,"close":1099},"2025-11-12",76.13999938964844,{"date":1101,"close":1102},"2025-11-13",76.8499984741211,{"date":1104,"close":1105},"2025-11-14",77.1500015258789,{"date":1107,"close":1108},"2025-11-17",77.8499984741211,{"date":1110,"close":1111},"2025-11-18",78.30000305175781,{"date":1113,"close":1114},"2025-11-19",77.83999633789062,{"date":1116,"close":1117},"2025-11-20",78.16000366210938,{"date":1119,"close":1120},"2025-11-21",78.86000061035156,{"date":1122,"close":1123},"2025-11-24",78.7699966430664,{"date":1125,"close":1126},"2025-11-25",79.41000366210938,{"date":1128,"close":1129},"2025-11-26",79.62000274658203,{"date":1131,"close":1132},"2025-11-28",79.4800033569336,{"date":1134,"close":982},"2025-12-01",{"date":1136,"close":1137},"2025-12-02",78.22000122070312,{"date":1139,"close":1140},"2025-12-03",78.8499984741211,{"date":1142,"close":1143},"2025-12-04",79.04000091552734,{"date":1145,"close":1146},"2025-12-05",78.41000366210938,{"date":1148,"close":1149},"2025-12-08",78.81999969482422,{"date":135,"close":1151},78.37000274658203,{"date":1153,"close":1154},"2025-12-10",76.79000091552734,{"date":1156,"close":822},"2025-12-11",{"date":1158,"close":929},"2025-12-12",{"date":1160,"close":1161},"2025-12-15",78.02999877929688,{"date":1163,"close":825},"2025-12-16",{"date":1165,"close":1166},"2025-12-17",77.55999755859375,{"date":1168,"close":1169},"2025-12-18",78.3499984741211,{"date":1171,"close":1114},"2025-12-19",{"date":1173,"close":1174},"2025-12-22",76.43000030517578,{"date":1176,"close":1177},"2025-12-23",76.58999633789062,{"date":1179,"close":1180},"2025-12-24",77,{"date":1182,"close":1183},"2025-12-26",77.12999725341797,{"date":1185,"close":1186},"2025-12-29",77.2300033569336,{"date":1188,"close":1189},"2025-12-30",77.58000183105469,{"date":1191,"close":1192},"2025-12-31",76.37000274658203,{"date":1194,"close":1102},"2026-01-02",{"date":1196,"close":1197},"2026-01-05",76.29000091552734,{"date":1199,"close":1200},"2026-01-06",76.36000061035156,{"date":1202,"close":1203},"2026-01-07",78.01000213623047,{"date":1205,"close":1206},"2026-01-08",77.63999938964844,{"date":1208,"close":1209},"2026-01-09",77.37999725341797,{"date":1211,"close":1212},"2026-01-12",77.7699966430664,{"date":1214,"close":1215},"2026-01-13",78.31999969482422,{"date":1217,"close":985},"2026-01-14",{"date":106,"close":1219},80.43000030517578,{"date":1221,"close":1222},"2026-01-16",80.16999816894531,{"date":1224,"close":1225},"2026-01-20",79.69999694824219,{"date":1227,"close":1228},"2026-01-21",81.18000030517578,{"date":1230,"close":1231},"2026-01-22",78.83999633789062,{"date":1233,"close":1234},"2026-01-23",79.41999816894531,{"date":1236,"close":1237},"2026-01-26",80.12000274658203,{"date":1239,"close":985},"2026-01-27",{"date":1241,"close":1242},"2026-01-28",78.33000183105469,{"date":1244,"close":1245},"2026-01-29",80.7699966430664,{"date":1247,"close":1248},"2026-01-30",82.12000274658203,{"date":1250,"close":1251},"2026-02-02",80.33000183105469,{"date":1253,"close":1254},"2026-02-03",81.12000274658203,{"date":1256,"close":1257},"2026-02-04",81.5,{"date":1259,"close":1260},"2026-02-05",84.26000213623047,{"date":1262,"close":1263},"2026-02-06",84.06999969482422,{"date":73,"close":1265},85.0999984741211,{"date":1267,"close":1268},"2026-02-10",86.22000122070312,{"date":1270,"close":1271},"2026-02-11",88.25,{"date":1273,"close":1274},"2026-02-12",89.66000366210938,{"date":1276,"close":1277},"2026-02-13",89.30999755859375,{"date":1279,"close":1280},"2026-02-17",91.0199966430664,{"date":1282,"close":1283},"2026-02-18",88.94999694824219,{"date":1285,"close":1286},"2026-02-19",88.72000122070312,{"date":1288,"close":1289},"2026-02-20",88.70999908447266,{"date":1291,"close":1292},"2026-02-23",90.02999877929688,{"date":1294,"close":1295},"2026-02-24",88.97000122070312,{"date":1297,"close":1298},"2026-02-25",88.12999725341797,{"date":1300,"close":1301},"2026-02-26",87.68000030517578,{"date":1303,"close":1263},"2026-02-27",{"date":1305,"close":1306},"2026-03-02",87.58000183105469,{"date":1308,"close":1309},"2026-03-03",86.75,{"date":1311,"close":1312},"2026-03-04",84.87999725341797,{"date":1314,"close":1315},"2026-03-05",84.05999755859375,{"date":1317,"close":1318},"2026-03-06",84.62000274658203,{"date":1320,"close":1321},"2026-03-09",85.66000366210938,{"date":1323,"close":1324},"2026-03-10",86.33999633789062,{"date":1326,"close":1327},"2026-03-11",85.20999908447266,{"date":1329,"close":1330},"2026-03-12",85.51000213623047,{"date":1332,"close":1333},"2026-03-13",85.16999816894531,{"date":1335,"close":1336},"2026-03-16",86.23999786376953,{"date":1338,"close":1339},"2026-03-17",85.70999908447266,{"date":1341,"close":1342},"2026-03-18",85.19999694824219,{"date":1344,"close":1345},"2026-03-19",84.80999755859375,{"date":1347,"close":1348},"2026-03-20",81.87000274658203,{"date":1350,"close":1351},"2026-03-23",82.31999969482422,{"date":1353,"close":1354},"2026-03-24",82.55999755859375,{"date":1356,"close":1357},"2026-03-25",83.12000274658203,{"date":1359,"close":1360},"2026-03-26",82.79000091552734,{"date":1362,"close":1363},"2026-03-27",82.19999694824219,{"date":1365,"close":1366},"2026-03-30",82.41000366210938,{"date":1368,"close":1369},"2026-03-31",80.86000061035156,{"date":1371,"close":1372},"2026-04-01",81.75,{"date":1374,"close":1375},"2026-04-02",83.16000366210938,{"date":1377,"close":1378},"2026-04-06",83.01000213623047,{"date":1380,"close":1381},"2026-04-07",84.36000061035156,{"date":1383,"close":1384},"2026-04-08",84.73999786376953,{"date":1386,"close":1387},"2026-04-09",86.0999984741211,{"date":1389,"close":1390},"2026-04-10",86.4800033569336,{"date":1392,"close":1393},"2026-04-13",85.3499984741211,{"date":1395,"close":1396},"2026-04-14",84.94000244140625,{"date":1398,"close":1399},"2026-04-15",85.31999969482422,{"date":1401,"close":1402},"2026-04-16",85.97000122070312,{"date":1404,"close":1405},"2026-04-17",85.6500015258789,{"date":1407,"close":1408},"2026-04-20",84.87000274658203,{"date":1410,"close":1411},"2026-04-21",83.3499984741211,{"date":1413,"close":1414},"2026-04-22",76.5199966430664,{"date":1416,"close":1417},"2026-04-23",77.62000274658203,{"date":1419,"close":1180},"2026-04-24",{"date":1421,"close":1105},"2026-04-27",{"date":1423,"close":1424},"2026-04-28",76.62000274658203,{"date":185,"close":1426},76.52999877929688,{"date":1428,"close":1429},"2026-04-30",76.91000366210938,{"date":1431,"close":1096},"2026-05-01",{"date":1433,"close":1434},"2026-05-04",75.70999908447266,{"date":1436,"close":1437},"2026-05-05",73.08999633789062,{"date":1439,"close":1440},"2026-05-06",73.9000015258789,{"date":1442,"close":702},"2026-05-07",{"date":1444,"close":905},"2026-05-08",{"date":1446,"close":1447},"2026-05-11",73.43000030517578,{"date":1449,"close":1450},"2026-05-12",74.43000030517578,{"date":1452,"close":1453},"2026-05-13",74.98999786376953,{"date":1455,"close":1456},"2026-05-14",74.9000015258789,{"date":1458,"close":1459},"2026-05-15",74.62999725341797,{"date":1461,"close":1462},"2026-05-18",75.88999938964844,{"date":1464,"close":1465},"2026-05-19",76.69000244140625,{"date":1467,"close":1468},"2026-05-20",77.4800033569336,{"date":1470,"close":1471},"2026-05-21",76.55000305175781,{"date":1473,"close":1474},"2026-05-22",76.41999816894531,{"date":1476,"close":1477},"2026-05-26",76.20999908447266,{"date":1479,"close":1480},"2026-05-27",74.93000030517578,{"date":1482,"close":1483},"2026-05-28",75.31999969482422,{"date":1485,"close":893},"2026-05-29",{"date":1487,"close":1488},"2026-06-01",71.76000213623047,{"date":1490,"close":1491},"2026-06-02",71.11000061035156,{"date":1493,"close":1494},"2026-06-03",69.54000091552734,{"date":1496,"close":1497},"2026-06-04",68.31999969482422,{"date":61,"close":1499},70.43000030517578,{"date":1501,"close":1502},"2026-06-08",69.43000030517578,{"date":1504,"close":810},"2026-06-09",{"date":1506,"close":1507},"2026-06-10",72.7300033569336,{"date":1509,"close":1510},"2026-06-11",71.95999908447266,{"date":1512,"close":699},"2026-06-12",{"date":47,"close":1514},70.69999694824219,{"date":1516,"close":1517},"2026-06-16",71.62000274658203,{"date":1519,"close":1520},"2026-06-17",70.55999755859375,{"date":1522,"close":1523},"2026-06-18",70.81999969482422,{"date":1525,"close":1526},"2026-06-22",70.95999908447266,{"date":1528,"close":1529},"2026-06-23",73.02999877929688,{"date":1531,"close":1532},"2026-06-24",75.20999908447266,{"date":1534,"close":1474},"2026-06-25",{"date":1536,"close":1537},"2026-06-26",77.55000305175781,{"date":1539,"close":1540},"2026-06-29",77.5999984741211,{"date":1542,"close":1543},"2026-06-30",76.26000213623047,{"date":1545,"close":1471},"2026-07-01",{"date":1547,"close":1548},"2026-07-02",77.48999786376953,{"date":1550,"close":1551},"2026-07-06",76,{"date":1553,"close":950},"2026-07-07",{"date":1555,"close":1556},"2026-07-08",76.66999816894531,{"date":1558,"close":1099},"2026-07-09",{"date":1560,"close":1058},"2026-07-10",{"date":1562,"close":1563},"2026-07-13",75.9000015258789,{"date":1565,"close":1566},"2026-07-14",76.12000274658203,{"date":1568,"close":1569},"2026-07-15",75.83999633789062,{"date":1571,"close":1572},"2026-07-16",79.13999938964844,{"date":183,"close":1574},79.61000061035156,{"count":184,"fetchedAt":1576,"source":178},"2026-07-18T18:06:27.064Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1578},"\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>",1784397987013]