[{"data":1,"prerenderedAt":1486},["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-NLCP":25,"$f_pF31iqHuMsKGtpw5Nn80_gePzaXKlD-eTMKDIQ6En4":26,"ticker-mcap-NLCP":204,"ticker-profile-NLCP":214,"ticker-earnings-NLCP":228,"ticker-congress-NLCP":232,"i-lucide:info":1484},{"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":200},{"identity":28,"transactions":33,"sectorSlug":180,"relatedTickers":181},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1854964","NewLake Capital Partners, Inc.","Real Estate","NLCP",[34,50,55,62,67,72,77,92,101,109,120,126,135,141,148,154,162,168,174],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-06-08T00:00:00.000Z","0001845657-26-000004-0","4","JOHNSON JOYCE","","D",14.87,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1845657\u002F000184565726000004\u002F0001845657-26-000004-index.htm",4035,21065,60000.45,"A","2026-06-04","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":53,"shares":43,"sharesOwnedAfter":54,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001623467-26-000002-0","Carr Alan Jeffrey","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1623467\u002F000162346726000002\u002F0001623467-26-000002-index.htm",23740,{"cik":29,"filedAt":35,"filingId":56,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":60,"totalValue":61,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001054811-26-000002-0","DUGAN GORDON F","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1054811\u002F000105481126000002\u002F0001054811-26-000002-index.htm",6052,67584,89993.23999999999,{"cik":29,"filedAt":35,"filingId":63,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":65,"shares":43,"sharesOwnedAfter":66,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001442627-26-000002-0","Weinstein David L.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1442627\u002F000144262726000002\u002F0001442627-26-000002-index.htm",31716,{"cik":29,"filedAt":35,"filingId":68,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":70,"shares":43,"sharesOwnedAfter":71,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001866423-26-000003-0","Martay Peter Wiser","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1866423\u002F000186642326000003\u002F0001866423-26-000003-index.htm",96445,{"cik":29,"filedAt":35,"filingId":73,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":75,"shares":43,"sharesOwnedAfter":76,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0002046990-26-000003-0","Rollman Dina","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2046990\u002F000204699026000003\u002F0002046990-26-000003-index.htm",9765,{"cik":29,"filedAt":78,"filingId":79,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":87,"transactionDate":88,"intentLabel":89,"signalQuality":90,"insiderHistory":91},"2026-05-14T00:00:00.000Z","0001543841-26-000013-0","Coniglio Anthony","President and CEO",14.33,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1543841\u002F000154384126000013\u002F0001543841-26-000013-index.htm",350,617844,5015.5,"P","2026-05-13","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":93,"filingId":94,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":46,"transactionDate":100,"intentLabel":48,"signalQuality":49},"2026-03-12T00:00:00.000Z","0001543841-26-000011-0",16.01,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1543841\u002F000154384126000011\u002F0001543841-26-000011-index.htm",16240,617494,260002.40000000002,"2026-03-11",{"cik":29,"filedAt":93,"filingId":102,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":46,"transactionDate":100,"intentLabel":48,"signalQuality":49},"0001519249-26-000012-0","Meyer Lisa","CFO, Treasurer and Secretary","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1519249\u002F000151924926000012\u002F0001519249-26-000012-index.htm",6246,20119,99998.46,{"cik":29,"filedAt":110,"filingId":111,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":112,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":117,"transactionDate":118,"intentLabel":119,"signalQuality":49},"2026-03-11T00:00:00.000Z","0001543841-26-000009-0",16,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1543841\u002F000154384126000009\u002F0001543841-26-000009-index.htm",1821,601254,29136,"F","2026-03-10","Tax withholding",{"cik":29,"filedAt":110,"filingId":121,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":112,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":117,"transactionDate":118,"intentLabel":119,"signalQuality":49},"0001519249-26-000010-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1519249\u002F000151924926000010\u002F0001519249-26-000010-index.htm",344,13873,5504,{"cik":29,"filedAt":127,"filingId":128,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":117,"transactionDate":134,"intentLabel":119,"signalQuality":49},"2026-03-04T00:00:00.000Z","0001543841-26-000007-0",15.46,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1543841\u002F000154384126000007\u002F0001543841-26-000007-index.htm",1710,603075,26436.600000000002,"2026-03-02",{"cik":29,"filedAt":127,"filingId":136,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":117,"transactionDate":134,"intentLabel":119,"signalQuality":49},"0001519249-26-000008-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1519249\u002F000151924926000008\u002F0001519249-26-000008-index.htm",584,14217,9028.640000000001,{"cik":29,"filedAt":142,"filingId":143,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":146,"totalValue":25,"transactionCode":46,"transactionDate":147,"intentLabel":48,"signalQuality":49},"2026-02-18T00:00:00.000Z","0001519249-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1519249\u002F000151924926000004\u002F0001519249-26-000004-index.htm",5092,17831,"2026-01-22",{"cik":29,"filedAt":142,"filingId":149,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":150,"rawFilingUrl":144,"shares":151,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":117,"transactionDate":147,"intentLabel":119,"signalQuality":49},"0001519249-26-000004-1",15,2465,15366,36975,{"cik":29,"filedAt":142,"filingId":155,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":156,"rawFilingUrl":157,"shares":158,"sharesOwnedAfter":159,"totalValue":160,"transactionCode":117,"transactionDate":161,"intentLabel":119,"signalQuality":49},"0001519249-26-000006-0",16.25,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1519249\u002F000151924926000006\u002F0001519249-26-000006-index.htm",565,14801,9181.25,"2026-02-17",{"cik":29,"filedAt":142,"filingId":163,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":156,"rawFilingUrl":164,"shares":165,"sharesOwnedAfter":166,"totalValue":167,"transactionCode":117,"transactionDate":161,"intentLabel":119,"signalQuality":49},"0001543841-26-000005-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1543841\u002F000154384126000005\u002F0001543841-26-000005-index.htm",1654,604785,26877.5,{"cik":29,"filedAt":169,"filingId":170,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":171,"shares":172,"sharesOwnedAfter":173,"totalValue":25,"transactionCode":46,"transactionDate":147,"intentLabel":48,"signalQuality":49},"2026-01-23T00:00:00.000Z","0001543841-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1543841\u002F000154384126000002\u002F0001543841-26-000002-index.htm",23924,617210,{"cik":29,"filedAt":169,"filingId":175,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":150,"rawFilingUrl":171,"shares":176,"sharesOwnedAfter":177,"totalValue":178,"transactionCode":117,"transactionDate":179,"intentLabel":119,"signalQuality":49},"0001543841-26-000002-1",10771,606439,161565,"2026-01-23","real-estate",[182,185,188,191,194,197],{"ticker":183,"issuerName":184},"EQIX","EQUINIX INC",{"ticker":186,"issuerName":187},"ARE","ALEXANDRIA REAL ESTATE EQUITIES, INC.",{"ticker":189,"issuerName":190},"VTR","Ventas, Inc.",{"ticker":192,"issuerName":193},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":195,"issuerName":196},"BRX","Brixmor Property Group Inc.",{"ticker":198,"issuerName":199},"IRM","IRON MOUNTAIN INC",{"count":201,"fetchedAt":202,"source":203},19,"2026-08-21T21:49:12.407Z","sqlite",{"data":205,"meta":211},{"value":206,"quality":207,"closeDate":208,"ageDays":209,"sharesAsOf":210},330527090.96868515,"fresh","2026-08-19",2,"2026-08-04",{"count":212,"fetchedAt":213,"source":203},1,"2026-08-21T21:49:12.409Z",{"data":215,"meta":227},{"ticker":32,"ceo":216,"industry":217,"fullTimeEmployees":218,"ipoDate":219,"country":220,"state":221,"city":222,"website":223,"exchangeShort":25,"marketCap":25,"beta":224,"range52w":225,"fetchedAt":226},"Anthony Coniglio","REIT - Specialty",7,"2021-08-20","US","CT","New Canaan","https:\u002F\u002Fwww.newlake.com",0.828,"12.09-16.75","2026-07-24T06:00:53.297Z",{"count":212,"fetchedAt":213,"source":203},{"data":229,"meta":231},{"ticker":32,"points":230},[],{"count":212,"fetchedAt":213,"source":203},{"data":233,"meta":1482},{"congressTrades":234,"insiderTrades":235,"priceHistory":255,"ticker":32},[],[236,237,238,239,240,241,242,243,244,245,246,247,248,249,250,251,252,253,254],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":53,"shares":43,"sharesOwnedAfter":54,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":56,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":60,"totalValue":61,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":63,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":65,"shares":43,"sharesOwnedAfter":66,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":68,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":70,"shares":43,"sharesOwnedAfter":71,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":73,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":75,"shares":43,"sharesOwnedAfter":76,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":78,"filingId":79,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":87,"transactionDate":88},{"cik":29,"filedAt":93,"filingId":94,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":46,"transactionDate":100},{"cik":29,"filedAt":93,"filingId":102,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":46,"transactionDate":100},{"cik":29,"filedAt":110,"filingId":111,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":112,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":117,"transactionDate":118},{"cik":29,"filedAt":110,"filingId":121,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":112,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":117,"transactionDate":118},{"cik":29,"filedAt":127,"filingId":128,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":117,"transactionDate":134},{"cik":29,"filedAt":127,"filingId":136,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":117,"transactionDate":134},{"cik":29,"filedAt":142,"filingId":143,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":146,"totalValue":25,"transactionCode":46,"transactionDate":147},{"cik":29,"filedAt":142,"filingId":149,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":150,"rawFilingUrl":144,"shares":151,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":117,"transactionDate":147},{"cik":29,"filedAt":142,"filingId":155,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":156,"rawFilingUrl":157,"shares":158,"sharesOwnedAfter":159,"totalValue":160,"transactionCode":117,"transactionDate":161},{"cik":29,"filedAt":142,"filingId":163,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":156,"rawFilingUrl":164,"shares":165,"sharesOwnedAfter":166,"totalValue":167,"transactionCode":117,"transactionDate":161},{"cik":29,"filedAt":169,"filingId":170,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":171,"shares":172,"sharesOwnedAfter":173,"totalValue":25,"transactionCode":46,"transactionDate":147},{"cik":29,"filedAt":169,"filingId":175,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":150,"rawFilingUrl":171,"shares":176,"sharesOwnedAfter":177,"totalValue":178,"transactionCode":117,"transactionDate":179},[256,259,262,264,266,269,272,275,278,281,284,287,290,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,348,351,354,357,360,363,366,369,371,374,377,380,383,386,389,392,395,398,401,404,406,409,412,414,416,419,422,425,428,431,434,436,438,441,444,447,450,453,456,459,461,463,466,469,472,475,478,481,483,486,489,492,495,498,501,504,507,510,513,516,518,521,524,526,529,532,535,538,541,544,546,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,595,598,601,604,607,610,613,616,618,621,624,626,628,631,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,701,704,706,709,712,715,718,721,724,727,730,733,736,739,741,744,746,749,752,755,758,761,764,767,770,773,776,779,782,784,786,789,792,795,798,801,804,806,809,812,815,818,821,824,827,830,833,836,839,842,844,847,850,852,855,858,861,863,866,869,872,874,876,878,880,882,885,887,889,892,894,896,898,900,903,905,908,911,914,916,919,921,923,926,929,931,933,936,938,941,943,945,948,950,953,956,959,962,965,968,971,973,976,979,982,984,987,990,993,996,998,1001,1004,1007,1009,1012,1015,1018,1020,1023,1025,1027,1030,1032,1035,1037,1039,1042,1044,1047,1049,1052,1055,1058,1061,1064,1067,1069,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1130,1132,1135,1137,1139,1142,1145,1148,1150,1152,1155,1158,1161,1164,1167,1170,1172,1175,1177,1180,1181,1183,1186,1188,1191,1194,1196,1198,1201,1203,1206,1209,1212,1214,1217,1218,1219,1222,1225,1227,1229,1231,1233,1235,1238,1240,1243,1246,1248,1251,1254,1256,1259,1261,1264,1266,1268,1271,1274,1277,1280,1282,1284,1287,1290,1292,1294,1297,1300,1303,1306,1308,1311,1313,1315,1318,1320,1322,1324,1327,1328,1330,1332,1335,1337,1339,1341,1344,1347,1350,1352,1355,1358,1360,1363,1365,1367,1369,1372,1374,1376,1379,1382,1384,1386,1388,1390,1392,1395,1397,1399,1401,1403,1406,1409,1411,1413,1416,1418,1421,1423,1425,1428,1430,1432,1434,1436,1438,1440,1443,1445,1448,1451,1454,1457,1458,1461,1463,1465,1468,1470,1472,1475,1478,1480],{"date":257,"close":258},"2021-08-27",29.75,{"date":260,"close":261},"2021-09-03",30,{"date":263,"close":261},"2021-09-10",{"date":265,"close":261},"2021-09-17",{"date":267,"close":268},"2021-09-24",29,{"date":270,"close":271},"2021-10-01",29.649999618530273,{"date":273,"close":274},"2021-10-08",31.850000381469727,{"date":276,"close":277},"2021-10-15",31,{"date":279,"close":280},"2021-10-22",31.030000686645508,{"date":282,"close":283},"2021-10-29",30.850000381469727,{"date":285,"close":286},"2021-11-05",28.5,{"date":288,"close":289},"2021-11-12",29.200000762939453,{"date":291,"close":261},"2021-11-19",{"date":293,"close":294},"2021-11-26",29.059999465942383,{"date":296,"close":297},"2021-12-03",27.5,{"date":299,"close":300},"2021-12-10",27.290000915527344,{"date":302,"close":303},"2021-12-17",28,{"date":305,"close":306},"2021-12-23",28.25,{"date":308,"close":309},"2021-12-31",28.68000030517578,{"date":311,"close":312},"2022-01-07",27.100000381469727,{"date":314,"close":315},"2022-01-14",27.04599952697754,{"date":317,"close":318},"2022-01-21",26.350000381469727,{"date":320,"close":321},"2022-01-28",24.899999618530273,{"date":323,"close":324},"2022-02-04",25.700000762939453,{"date":326,"close":327},"2022-02-11",24.75,{"date":329,"close":330},"2022-02-18",24.440000534057617,{"date":332,"close":333},"2022-02-25",23.899999618530273,{"date":335,"close":336},"2022-03-04",23.11199951171875,{"date":338,"close":339},"2022-03-11",23.424999237060547,{"date":341,"close":342},"2022-03-18",23.950000762939453,{"date":344,"close":345},"2022-03-25",25.25,{"date":347,"close":321},"2022-04-01",{"date":349,"close":350},"2022-04-08",24.520000457763672,{"date":352,"close":353},"2022-04-14",23.989999771118164,{"date":355,"close":356},"2022-04-22",22.799999237060547,{"date":358,"close":359},"2022-04-29",22,{"date":361,"close":362},"2022-05-06",20.299999237060547,{"date":364,"close":365},"2022-05-13",19.989999771118164,{"date":367,"close":368},"2022-05-20",19.059999465942383,{"date":370,"close":365},"2022-05-27",{"date":372,"close":373},"2022-06-03",20.399999618530273,{"date":375,"close":376},"2022-06-10",20.450000762939453,{"date":378,"close":379},"2022-06-17",20.100000381469727,{"date":381,"close":382},"2022-06-24",18.200000762939453,{"date":384,"close":385},"2022-07-01",18.510000228881836,{"date":387,"close":388},"2022-07-08",18.149999618530273,{"date":390,"close":391},"2022-07-15",16.75,{"date":393,"close":394},"2022-07-22",16.440000534057617,{"date":396,"close":397},"2022-07-29",16.5,{"date":399,"close":400},"2022-08-05",16.350000381469727,{"date":402,"close":403},"2022-08-12",17.399999618530273,{"date":405,"close":112},"2022-08-19",{"date":407,"close":408},"2022-08-26",16.100000381469727,{"date":410,"close":411},"2022-09-02",16.049999237060547,{"date":413,"close":411},"2022-09-09",{"date":415,"close":150},"2022-09-16",{"date":417,"close":418},"2022-09-23",13.760000228881836,{"date":420,"close":421},"2022-09-30",13.5,{"date":423,"close":424},"2022-10-07",14,{"date":426,"close":427},"2022-10-14",13.970000267028809,{"date":429,"close":430},"2022-10-21",15.600000381469727,{"date":432,"close":433},"2022-10-28",15.25,{"date":435,"close":112},"2022-11-04",{"date":437,"close":112},"2022-11-11",{"date":439,"close":440},"2022-11-18",18,{"date":442,"close":443},"2022-11-25",17.899999618530273,{"date":445,"close":446},"2022-12-02",17.540000915527344,{"date":448,"close":449},"2022-12-09",17,{"date":451,"close":452},"2022-12-16",16.979999542236328,{"date":454,"close":455},"2022-12-23",16.700000762939453,{"date":457,"close":458},"2022-12-30",16.020000457763672,{"date":460,"close":156},"2023-01-06",{"date":462,"close":391},"2023-01-13",{"date":464,"close":465},"2023-01-20",16.850000381469727,{"date":467,"close":468},"2023-01-27",17.520000457763672,{"date":470,"close":471},"2023-02-03",18.270000457763672,{"date":473,"close":474},"2023-02-10",19.479999542236328,{"date":476,"close":477},"2023-02-17",18.850000381469727,{"date":479,"close":480},"2023-02-24",18.3799991607666,{"date":482,"close":391},"2023-03-03",{"date":484,"close":485},"2023-03-10",13.380000114440918,{"date":487,"close":488},"2023-03-17",13.649999618530273,{"date":490,"close":491},"2023-03-24",12.050000190734863,{"date":493,"close":494},"2023-03-31",12.350000381469727,{"date":496,"close":497},"2023-04-06",12.449999809265137,{"date":499,"close":500},"2023-04-14",12.270000457763672,{"date":502,"close":503},"2023-04-21",12.543000221252441,{"date":505,"close":506},"2023-04-28",12.600000381469727,{"date":508,"close":509},"2023-05-05",13.199999809265137,{"date":511,"close":512},"2023-05-12",12.399999618530273,{"date":514,"close":515},"2023-05-19",12.510000228881836,{"date":517,"close":512},"2023-05-26",{"date":519,"close":520},"2023-06-02",12.359999656677246,{"date":522,"close":523},"2023-06-09",12.109999656677246,{"date":525,"close":494},"2023-06-16",{"date":527,"close":528},"2023-06-23",12.829999923706055,{"date":530,"close":531},"2023-06-30",13.800000190734863,{"date":533,"close":534},"2023-07-07",13.880000114440918,{"date":536,"close":537},"2023-07-14",14.451000213623047,{"date":539,"close":540},"2023-07-21",14.229999542236328,{"date":542,"close":543},"2023-07-28",12.800000190734863,{"date":545,"close":512},"2023-08-04",{"date":547,"close":509},"2023-08-11",{"date":549,"close":550},"2023-08-18",12.649999618530273,{"date":552,"close":553},"2023-08-25",12.670000076293945,{"date":555,"close":556},"2023-09-01",14.289999961853027,{"date":558,"close":559},"2023-09-08",13.65999984741211,{"date":561,"close":562},"2023-09-15",13.720000267028809,{"date":564,"close":565},"2023-09-22",13.869999885559082,{"date":567,"close":568},"2023-09-29",13.619999885559082,{"date":570,"close":571},"2023-10-06",13.109999656677246,{"date":573,"close":574},"2023-10-13",12.930000305175781,{"date":576,"close":577},"2023-10-20",13.699999809265137,{"date":579,"close":580},"2023-10-27",12.914999961853027,{"date":582,"close":583},"2023-11-03",12.699999809265137,{"date":585,"close":586},"2023-11-10",13.029999732971191,{"date":588,"close":589},"2023-11-17",13.130000114440918,{"date":591,"close":592},"2023-11-24",13.149999618530273,{"date":594,"close":485},"2023-12-01",{"date":596,"close":597},"2023-12-08",13.993000030517578,{"date":599,"close":600},"2023-12-15",14.602999687194824,{"date":602,"close":603},"2023-12-22",15.949999809265137,{"date":605,"close":606},"2023-12-29",16.010000228881836,{"date":608,"close":609},"2024-01-05",16.219999313354492,{"date":611,"close":612},"2024-01-12",16.78700065612793,{"date":614,"close":615},"2024-01-19",16.472000122070312,{"date":617,"close":455},"2024-01-26",{"date":619,"close":620},"2024-02-02",16.6299991607666,{"date":622,"close":623},"2024-02-09",16.329999923706055,{"date":625,"close":394},"2024-02-16",{"date":627,"close":112},"2024-02-23",{"date":629,"close":630},"2024-03-01",16.06399917602539,{"date":632,"close":408},"2024-03-08",{"date":634,"close":635},"2024-03-15",16.899999618530273,{"date":637,"close":638},"2024-03-22",18.5,{"date":640,"close":641},"2024-03-28",19.049999237060547,{"date":643,"close":644},"2024-04-05",18.8799991607666,{"date":646,"close":647},"2024-04-12",18.195999145507812,{"date":649,"close":650},"2024-04-19",17.649999618530273,{"date":652,"close":653},"2024-04-26",18.56999969482422,{"date":655,"close":656},"2024-05-03",19.899999618530273,{"date":658,"close":659},"2024-05-10",20.25,{"date":661,"close":662},"2024-05-17",20.090999603271484,{"date":664,"close":665},"2024-05-24",19.3700008392334,{"date":667,"close":668},"2024-05-31",18.860000610351562,{"date":670,"close":671},"2024-06-07",19.09000015258789,{"date":673,"close":674},"2024-06-14",19.988000869750977,{"date":676,"close":677},"2024-06-21",20.200000762939453,{"date":679,"close":680},"2024-06-28",20,{"date":682,"close":683},"2024-07-05",18.485000610351562,{"date":685,"close":686},"2024-07-12",18.899999618530273,{"date":688,"close":689},"2024-07-19",19.25,{"date":691,"close":692},"2024-07-26",19.170000076293945,{"date":694,"close":695},"2024-08-02",19.350000381469727,{"date":697,"close":698},"2024-08-09",20.3700008392334,{"date":700,"close":680},"2024-08-16",{"date":702,"close":703},"2024-08-23",20.479999542236328,{"date":705,"close":379},"2024-08-30",{"date":707,"close":708},"2024-09-06",19.549999237060547,{"date":710,"close":711},"2024-09-13",19.8799991607666,{"date":713,"close":714},"2024-09-20",20.809999465942383,{"date":716,"close":717},"2024-09-27",20.665000915527344,{"date":719,"close":720},"2024-10-04",19.780000686645508,{"date":722,"close":723},"2024-10-11",19.530000686645508,{"date":725,"close":726},"2024-10-18",19.93000030517578,{"date":728,"close":729},"2024-10-25",19.649999618530273,{"date":731,"close":732},"2024-11-01",18.760000228881836,{"date":734,"close":735},"2024-11-08",17.760000228881836,{"date":737,"close":738},"2024-11-15",18.312999725341797,{"date":740,"close":686},"2024-11-22",{"date":742,"close":743},"2024-11-29",18.94300079345703,{"date":745,"close":201},"2024-12-06",{"date":747,"close":748},"2024-12-13",19.100000381469727,{"date":750,"close":751},"2024-12-20",17.959999084472656,{"date":753,"close":754},"2024-12-27",17.700000762939453,{"date":756,"close":757},"2025-01-03",17.149999618530273,{"date":759,"close":760},"2025-01-10",16.549999237060547,{"date":762,"close":763},"2025-01-17",16.18000030517578,{"date":765,"close":766},"2025-01-24",16.90999984741211,{"date":768,"close":769},"2025-01-31",16.790000915527344,{"date":771,"close":772},"2025-02-07",16.639999389648438,{"date":774,"close":775},"2025-02-14",15.6899995803833,{"date":777,"close":778},"2025-02-21",15.449999809265137,{"date":780,"close":781},"2025-02-28",15.75,{"date":783,"close":112},"2025-03-07",{"date":785,"close":433},"2025-03-14",{"date":787,"close":788},"2025-03-21",14.9399995803833,{"date":790,"close":791},"2025-03-28",15.149999618530273,{"date":793,"close":794},"2025-04-04",13.050000190734863,{"date":796,"close":797},"2025-04-11",13.319999694824219,{"date":799,"close":800},"2025-04-17",14.270000457763672,{"date":802,"close":803},"2025-04-25",14.335000038146973,{"date":805,"close":800},"2025-05-02",{"date":807,"close":808},"2025-05-09",14.510000228881836,{"date":810,"close":811},"2025-05-16",14.949999809265137,{"date":813,"close":814},"2025-05-23",14.199999809265137,{"date":816,"close":817},"2025-05-30",14.319999694824219,{"date":819,"close":820},"2025-06-06",14.449999809265137,{"date":822,"close":823},"2025-06-13",14.859999656677246,{"date":825,"close":826},"2025-06-20",14.65999984741211,{"date":828,"close":829},"2025-06-27",14.619999885559082,{"date":831,"close":832},"2025-07-03",13.90999984741211,{"date":834,"close":835},"2025-07-11",13.899999618530273,{"date":837,"close":838},"2025-07-18",13.789999961853027,{"date":840,"close":841},"2025-07-25",13.949999809265137,{"date":843,"close":841},"2025-08-01",{"date":845,"close":846},"2025-08-08",13.710000038146973,{"date":848,"close":849},"2025-08-15",14.300000190734863,{"date":851,"close":835},"2025-08-18",{"date":853,"close":854},"2025-08-19",13.9399995803833,{"date":856,"close":857},"2025-08-20",13.8100004196167,{"date":859,"close":860},"2025-08-21",14.09000015258789,{"date":862,"close":835},"2025-08-22",{"date":864,"close":865},"2025-08-25",13.75,{"date":867,"close":868},"2025-08-26",13.84000015258789,{"date":870,"close":871},"2025-08-27",13.850000381469727,{"date":873,"close":832},"2025-08-28",{"date":875,"close":835},"2025-08-29",{"date":877,"close":871},"2025-09-02",{"date":879,"close":846},"2025-09-03",{"date":881,"close":531},"2025-09-04",{"date":883,"close":884},"2025-09-05",13.680000305175781,{"date":886,"close":534},"2025-09-08",{"date":888,"close":865},"2025-09-09",{"date":890,"close":891},"2025-09-10",13.539999961853027,{"date":893,"close":531},"2025-09-11",{"date":895,"close":531},"2025-09-12",{"date":897,"close":860},"2025-09-15",{"date":899,"close":424},"2025-09-16",{"date":901,"close":902},"2025-09-17",14.119999885559082,{"date":904,"close":814},"2025-09-18",{"date":906,"close":907},"2025-09-19",14.010000228881836,{"date":909,"close":910},"2025-09-22",13.930000305175781,{"date":912,"close":913},"2025-09-23",14.149999618530273,{"date":915,"close":913},"2025-09-24",{"date":917,"close":918},"2025-09-25",13.829999923706055,{"date":920,"close":884},"2025-09-26",{"date":922,"close":488},"2025-09-29",{"date":924,"close":925},"2025-09-30",13.260000228881836,{"date":927,"close":928},"2025-10-01",13.145000457763672,{"date":930,"close":571},"2025-10-02",{"date":932,"close":586},"2025-10-03",{"date":934,"close":935},"2025-10-06",13,{"date":937,"close":794},"2025-10-07",{"date":939,"close":940},"2025-10-08",13.010000228881836,{"date":942,"close":586},"2025-10-09",{"date":944,"close":543},"2025-10-10",{"date":946,"close":947},"2025-10-13",12.789999961853027,{"date":949,"close":794},"2025-10-14",{"date":951,"close":952},"2025-10-15",12.956999778747559,{"date":954,"close":955},"2025-10-16",12.949999809265137,{"date":957,"close":958},"2025-10-17",12.90999984741211,{"date":960,"close":961},"2025-10-20",12.960000038146973,{"date":963,"close":964},"2025-10-21",12.850000381469727,{"date":966,"close":967},"2025-10-22",13.0600004196167,{"date":969,"close":970},"2025-10-23",13.170000076293945,{"date":972,"close":592},"2025-10-24",{"date":974,"close":975},"2025-10-27",13.140000343322754,{"date":977,"close":978},"2025-10-28",13.079999923706055,{"date":980,"close":981},"2025-10-29",13.03600025177002,{"date":983,"close":794},"2025-10-30",{"date":985,"close":986},"2025-10-31",12.994000434875488,{"date":988,"close":989},"2025-11-03",12.979999542236328,{"date":991,"close":992},"2025-11-04",13.020000457763672,{"date":994,"close":995},"2025-11-05",12.899999618530273,{"date":997,"close":935},"2025-11-06",{"date":999,"close":1000},"2025-11-07",13.052000045776367,{"date":1002,"close":1003},"2025-11-10",12.989999771118164,{"date":1005,"close":1006},"2025-11-11",12.920000076293945,{"date":1008,"close":958},"2025-11-12",{"date":1010,"close":1011},"2025-11-13",12.847000122070312,{"date":1013,"close":1014},"2025-11-14",12.75,{"date":1016,"close":1017},"2025-11-17",12.680000305175781,{"date":1019,"close":506},"2025-11-18",{"date":1021,"close":1022},"2025-11-19",12.609999656677246,{"date":1024,"close":583},"2025-11-20",{"date":1026,"close":497},"2025-11-21",{"date":1028,"close":1029},"2025-11-24",12.239999771118164,{"date":1031,"close":550},"2025-11-25",{"date":1033,"close":1034},"2025-11-26",12.760000228881836,{"date":1036,"close":528},"2025-11-28",{"date":1038,"close":550},"2025-12-01",{"date":1040,"close":1041},"2025-12-02",12.59000015258789,{"date":1043,"close":497},"2025-12-03",{"date":1045,"close":1046},"2025-12-04",12.5,{"date":1048,"close":1046},"2025-12-05",{"date":1050,"close":1051},"2025-12-08",12.40999984741211,{"date":1053,"close":1054},"2025-12-09",12.529999732971191,{"date":1056,"close":1057},"2025-12-10",12.720000267028809,{"date":1059,"close":1060},"2025-12-11",12.710000038146973,{"date":1062,"close":1063},"2025-12-12",13.600000381469727,{"date":1065,"close":1066},"2025-12-15",13.640000343322754,{"date":1068,"close":868},"2025-12-16",{"date":1070,"close":865},"2025-12-17",{"date":1072,"close":1073},"2025-12-18",14.25,{"date":1075,"close":1076},"2025-12-19",14.399999618530273,{"date":1078,"close":1079},"2025-12-22",14.800000190734863,{"date":1081,"close":1082},"2025-12-23",14.970000267028809,{"date":1084,"close":1085},"2025-12-24",15.020000457763672,{"date":1087,"close":1088},"2025-12-26",15.189000129699707,{"date":1090,"close":1091},"2025-12-29",15.588000297546387,{"date":1093,"close":1094},"2025-12-30",15.817999839782715,{"date":1096,"close":1097},"2025-12-31",15.925000190734863,{"date":1099,"close":1100},"2026-01-02",15.760000228881836,{"date":1102,"close":1103},"2026-01-05",15.489999771118164,{"date":1105,"close":1106},"2026-01-06",15.303999900817871,{"date":1108,"close":1109},"2026-01-07",14.899999618530273,{"date":1111,"close":1112},"2026-01-08",15.116000175476074,{"date":1114,"close":1115},"2026-01-09",15.050000190734863,{"date":1117,"close":1118},"2026-01-12",15.170000076293945,{"date":1120,"close":1121},"2026-01-13",15.0600004196167,{"date":1123,"close":1124},"2026-01-14",15.100000381469727,{"date":1126,"close":1127},"2026-01-15",15.039999961853027,{"date":1129,"close":1124},"2026-01-16",{"date":1131,"close":1085},"2026-01-20",{"date":1133,"close":1134},"2026-01-21",14.989999771118164,{"date":147,"close":1136},15.069999694824219,{"date":179,"close":1138},15.239999771118164,{"date":1140,"close":1141},"2026-01-26",14.960000038146973,{"date":1143,"close":1144},"2026-01-27",15.055999755859375,{"date":1146,"close":1147},"2026-01-28",14.979000091552734,{"date":1149,"close":1127},"2026-01-29",{"date":1151,"close":791},"2026-01-30",{"date":1153,"close":1154},"2026-02-02",15.223999977111816,{"date":1156,"close":1157},"2026-02-03",15.345999717712402,{"date":1159,"close":1160},"2026-02-04",15.4399995803833,{"date":1162,"close":1163},"2026-02-05",15.329999923706055,{"date":1165,"close":1166},"2026-02-06",15.477999687194824,{"date":1168,"close":1169},"2026-02-09",15.920000076293945,{"date":1171,"close":112},"2026-02-10",{"date":1173,"close":1174},"2026-02-11",15.960000038146973,{"date":1176,"close":112},"2026-02-12",{"date":1178,"close":1179},"2026-02-13",16.360000610351562,{"date":161,"close":156},{"date":1182,"close":400},"2026-02-18",{"date":1184,"close":1185},"2026-02-19",15.899999618530273,{"date":1187,"close":1115},"2026-02-20",{"date":1189,"close":1190},"2026-02-23",15.029999732971191,{"date":1192,"close":1193},"2026-02-24",14.935999870300293,{"date":1195,"close":823},"2026-02-25",{"date":1197,"close":1109},"2026-02-26",{"date":1199,"close":1200},"2026-02-27",15.300000190734863,{"date":134,"close":1202},15.460000038146973,{"date":1204,"close":1205},"2026-03-03",15.5600004196167,{"date":1207,"close":1208},"2026-03-04",15.979999542236328,{"date":1210,"close":1211},"2026-03-05",15.9399995803833,{"date":1213,"close":1202},"2026-03-06",{"date":1215,"close":1216},"2026-03-09",15.5,{"date":118,"close":112},{"date":100,"close":606},{"date":1220,"close":1221},"2026-03-12",15.649999618530273,{"date":1223,"close":1224},"2026-03-13",15.430000305175781,{"date":1226,"close":433},"2026-03-16",{"date":1228,"close":1216},"2026-03-17",{"date":1230,"close":1160},"2026-03-18",{"date":1232,"close":1138},"2026-03-19",{"date":1234,"close":1138},"2026-03-20",{"date":1236,"close":1237},"2026-03-23",15.220000267028809,{"date":1239,"close":1237},"2026-03-24",{"date":1241,"close":1242},"2026-03-25",15.260000228881836,{"date":1244,"close":1245},"2026-03-26",15.010000228881836,{"date":1247,"close":150},"2026-03-27",{"date":1249,"close":1250},"2026-03-30",14.779999732971191,{"date":1252,"close":1253},"2026-03-31",14.4399995803833,{"date":1255,"close":820},"2026-04-01",{"date":1257,"close":1258},"2026-04-02",14.210000038146973,{"date":1260,"close":424},"2026-04-06",{"date":1262,"close":1263},"2026-04-07",13.857999801635742,{"date":1265,"close":868},"2026-04-08",{"date":1267,"close":854},"2026-04-09",{"date":1269,"close":1270},"2026-04-10",14.524999618530273,{"date":1272,"close":1273},"2026-04-13",14.59000015258789,{"date":1275,"close":1276},"2026-04-14",14.663000106811523,{"date":1278,"close":1279},"2026-04-15",14.585000038146973,{"date":1281,"close":1073},"2026-04-16",{"date":1283,"close":814},"2026-04-17",{"date":1285,"close":1286},"2026-04-20",14.100000381469727,{"date":1288,"close":1289},"2026-04-21",14.130000114440918,{"date":1291,"close":1141},"2026-04-22",{"date":1293,"close":1115},"2026-04-23",{"date":1295,"close":1296},"2026-04-24",14.940999984741211,{"date":1298,"close":1299},"2026-04-27",14.850000381469727,{"date":1301,"close":1302},"2026-04-28",14.789999961853027,{"date":1304,"close":1305},"2026-04-29",14.5600004196167,{"date":1307,"close":808},"2026-04-30",{"date":1309,"close":1310},"2026-05-01",14.350000381469727,{"date":1312,"close":817},"2026-05-04",{"date":1314,"close":1076},"2026-05-05",{"date":1316,"close":1317},"2026-05-06",14.5,{"date":1319,"close":1317},"2026-05-07",{"date":1321,"close":1317},"2026-05-08",{"date":1323,"close":1317},"2026-05-11",{"date":1325,"close":1326},"2026-05-12",14.420000076293945,{"date":88,"close":1073},{"date":1329,"close":1310},"2026-05-14",{"date":1331,"close":540},"2026-05-15",{"date":1333,"close":1334},"2026-05-18",14.40999984741211,{"date":1336,"close":540},"2026-05-19",{"date":1338,"close":1253},"2026-05-20",{"date":1340,"close":817},"2026-05-21",{"date":1342,"close":1343},"2026-05-22",14.51099967956543,{"date":1345,"close":1346},"2026-05-26",15.199999809265137,{"date":1348,"close":1349},"2026-05-27",15.210000038146973,{"date":1351,"close":1185},"2026-05-28",{"date":1353,"close":1354},"2026-05-29",15.850000381469727,{"date":1356,"close":1357},"2026-06-01",15.470000267028809,{"date":1359,"close":1299},"2026-06-02",{"date":1361,"close":1362},"2026-06-03",14.819999694824219,{"date":47,"close":1364},14.871999740600586,{"date":1366,"close":150},"2026-06-05",{"date":1368,"close":1109},"2026-06-08",{"date":1370,"close":1371},"2026-06-09",14.880000114440918,{"date":1373,"close":1124},"2026-06-10",{"date":1375,"close":1242},"2026-06-11",{"date":1377,"close":1378},"2026-06-12",15.350000381469727,{"date":1380,"close":1381},"2026-06-15",15.60200023651123,{"date":1383,"close":433},"2026-06-16",{"date":1385,"close":1378},"2026-06-17",{"date":1387,"close":1103},"2026-06-18",{"date":1389,"close":1221},"2026-06-22",{"date":1391,"close":1221},"2026-06-23",{"date":1393,"close":1394},"2026-06-24",15.40999984741211,{"date":1396,"close":430},"2026-06-25",{"date":1398,"close":781},"2026-06-26",{"date":1400,"close":1185},"2026-06-29",{"date":1402,"close":1174},"2026-06-30",{"date":1404,"close":1405},"2026-07-01",15.609999656677246,{"date":1407,"close":1408},"2026-07-02",15.800000190734863,{"date":1410,"close":1185},"2026-07-06",{"date":1412,"close":1169},"2026-07-07",{"date":1414,"close":1415},"2026-07-08",15.720000267028809,{"date":1417,"close":1405},"2026-07-09",{"date":1419,"close":1420},"2026-07-10",15.574999809265137,{"date":1422,"close":1118},"2026-07-13",{"date":1424,"close":1378},"2026-07-14",{"date":1426,"close":1427},"2026-07-15",15.539999961853027,{"date":1429,"close":1224},"2026-07-16",{"date":1431,"close":1163},"2026-07-17",{"date":1433,"close":1103},"2026-07-20",{"date":1435,"close":1202},"2026-07-21",{"date":1437,"close":1103},"2026-07-22",{"date":1439,"close":1405},"2026-07-23",{"date":1441,"close":1442},"2026-07-27",15.779999732971191,{"date":1444,"close":1408},"2026-07-28",{"date":1446,"close":1447},"2026-07-29",15.680000305175781,{"date":1449,"close":1450},"2026-07-30",15.699999809265137,{"date":1452,"close":1453},"2026-07-31",15.630000114440918,{"date":1455,"close":1456},"2026-08-03",15.729999542236328,{"date":210,"close":781},{"date":1459,"close":1460},"2026-08-05",15.904999732971191,{"date":1462,"close":781},"2026-08-06",{"date":1464,"close":1415},"2026-08-07",{"date":1466,"close":1467},"2026-08-10",15.869999885559082,{"date":1469,"close":781},"2026-08-12",{"date":1471,"close":1408},"2026-08-13",{"date":1473,"close":1474},"2026-08-14",15.880000114440918,{"date":1476,"close":1477},"2026-08-17",15.90999984741211,{"date":1479,"close":112},"2026-08-18",{"date":208,"close":1481},16.059999465942383,{"count":212,"fetchedAt":1483,"source":203},"2026-08-21T21:49:12.414Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1485},"\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>",1787348952373]