[{"data":1,"prerenderedAt":1484},["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-NLY":25,"$fAPAAELJKtTOKnDdkJyUsfB22459ybrZXtnpNpSY9DrU":26,"ticker-mcap-NLY":187,"ticker-profile-NLY":197,"ticker-earnings-NLY":211,"ticker-congress-NLY":216,"i-lucide:info":1482},{"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":183},{"identity":28,"transactions":33,"sectorSlug":163,"relatedTickers":164},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1043219","ANNALY CAPITAL MANAGEMENT INC","Real Estate","NLY",[34,53,65,79,88,101,110,117,123,128,134,139,148,155],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-08-04T00:00:00.000Z","0001688537-26-000011-0","4","Finkelstein David L","CEO and  Co-CIO","D",22.89,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1688537\u002F000168853726000011\u002F0001688537-26-000011-index.htm",50000,761012,1144500,"S","2026-08-03","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},96,"2026-04-30T00:00:00.000Z",{"cik":29,"filedAt":54,"filingId":55,"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":56,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64},"2026-05-18T00:00:00.000Z","0001851872-26-000002-0","Reeves Eric A.","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1851872\u002F000185187226000002\u002F0001851872-26-000002-index.htm",7628,30593,"M","2026-05-14","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":66,"filingId":67,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":70,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":46,"transactionDate":75,"intentLabel":48,"signalQuality":49,"insiderHistory":76},"2026-05-05T00:00:00.000Z","0001796495-26-000010-0","Wolfe Serena","Chief Financial Officer",22.48,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1796495\u002F000179649526000010\u002F0001796495-26-000010-index.htm",16537,200964,371751.76,"2026-05-04",{"daysSinceLastFiling":77,"isFirstFiling":6,"priorFilingDate":78},75,"2026-02-19T00:00:00.000Z",{"cik":29,"filedAt":52,"filingId":80,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":82,"shares":43,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":46,"transactionDate":85,"intentLabel":48,"signalQuality":49,"insiderHistory":86},"0001688537-26-000009-0",22.88,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1688537\u002F000168853726000009\u002F0001688537-26-000009-index.htm",783763,1144000,"2026-04-27",{"daysSinceLastFiling":87,"isFirstFiling":6,"priorFilingDate":78},70,{"cik":29,"filedAt":89,"filingId":90,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":46,"transactionDate":98,"intentLabel":48,"signalQuality":49,"insiderHistory":99},"2026-02-27T00:00:00.000Z","0001631803-26-000006-0","Campbell Steven Francis","President and COO",22.83,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1631803\u002F000163180326000006\u002F0001631803-26-000006-index.htm",26491,178000,604789.5299999999,"2026-02-25",{"daysSinceLastFiling":100,"isFirstFiling":6,"priorFilingDate":78},8,{"cik":29,"filedAt":89,"filingId":102,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":94,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":107,"transactionDate":98,"intentLabel":108,"signalQuality":109},"0001631803-26-000006-1",23.01,85319,263319,1963190.1900000002,"A","Stock award","non-discretionary",{"cik":29,"filedAt":89,"filingId":111,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":94,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":115,"transactionDate":98,"intentLabel":116,"signalQuality":109},"0001631803-26-000006-2",43556,219763,1002223.56,"F","Tax withholding",{"cik":29,"filedAt":89,"filingId":118,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":121,"totalValue":122,"transactionCode":107,"transactionDate":98,"intentLabel":108,"signalQuality":109},"0001796495-26-000007-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1796495\u002F000179649526000007\u002F0001796495-26-000007-index.htm",83106,256187,1912269.06,{"cik":29,"filedAt":89,"filingId":124,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":119,"shares":125,"sharesOwnedAfter":126,"totalValue":127,"transactionCode":115,"transactionDate":98,"intentLabel":116,"signalQuality":109},"0001796495-26-000007-1",42427,213760,976245.27,{"cik":29,"filedAt":89,"filingId":129,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":107,"transactionDate":98,"intentLabel":108,"signalQuality":109},"0001688537-26-000007-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1688537\u002F000168853726000007\u002F0001688537-26-000007-index.htm",325797,1013931,7496588.970000001,{"cik":29,"filedAt":89,"filingId":135,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":130,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":115,"transactionDate":98,"intentLabel":116,"signalQuality":109},"0001688537-26-000007-1",180168,833763,4145665.68,{"cik":29,"filedAt":78,"filingId":140,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":141,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":46,"transactionDate":146,"intentLabel":48,"signalQuality":49,"insiderHistory":147},"0001796495-26-000005-0",23.14,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1796495\u002F000179649526000005\u002F0001796495-26-000005-index.htm",16536,173081,382643.04000000004,"2026-02-18",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":78,"filingId":149,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":150,"rawFilingUrl":151,"shares":43,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":46,"transactionDate":146,"intentLabel":48,"signalQuality":49,"insiderHistory":154},"0001688537-26-000005-0",23.13,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1688537\u002F000168853726000005\u002F0001688537-26-000005-index.htm",688134,1156500,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":78,"filingId":156,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":157,"rawFilingUrl":158,"shares":159,"sharesOwnedAfter":160,"totalValue":161,"transactionCode":46,"transactionDate":146,"intentLabel":48,"signalQuality":49,"insiderHistory":162},"0001631803-26-000004-0",23.12,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1631803\u002F000163180326000004\u002F0001631803-26-000004-index.htm",28225,204491,652562,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"real-estate",[165,168,171,174,177,180],{"ticker":166,"issuerName":167},"EQIX","EQUINIX INC",{"ticker":169,"issuerName":170},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":172,"issuerName":173},"IRM","IRON MOUNTAIN INC",{"ticker":175,"issuerName":176},"BFS","SAUL CENTERS, INC.",{"ticker":178,"issuerName":179},"VTR","Ventas, Inc.",{"ticker":181,"issuerName":182},"JLL","JONES LANG LASALLE INC",{"count":184,"fetchedAt":185,"source":186},14,"2026-08-08T12:12:53.685Z","sqlite",{"data":188,"meta":194},{"value":189,"quality":190,"closeDate":191,"ageDays":192,"sharesAsOf":193},16604709237.32722,"fresh","2026-08-06",2,"2026-04-24",{"count":195,"fetchedAt":196,"source":186},1,"2026-08-08T12:12:53.686Z",{"data":198,"meta":210},{"ticker":32,"ceo":199,"industry":200,"fullTimeEmployees":201,"ipoDate":202,"country":203,"state":204,"city":205,"website":206,"exchangeShort":25,"marketCap":25,"beta":207,"range52w":208,"fetchedAt":209},"David L. Finkelstein","REIT - Mortgage",212,"1997-10-08","US","NY","New York City","https:\u002F\u002Fwww.annaly.com",1.237,"20-24.52","2026-07-24T07:02:35.171Z",{"count":195,"fetchedAt":196,"source":186},{"data":212,"meta":214},{"ticker":32,"points":213},[],{"count":195,"fetchedAt":215,"source":186},"2026-08-08T12:12:53.687Z",{"data":217,"meta":1480},{"congressTrades":218,"insiderTrades":219,"priceHistory":234,"ticker":32},[],[220,221,222,223,224,225,226,227,228,229,230,231,232,233],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":54,"filingId":55,"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":56,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":66,"filingId":67,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":70,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":46,"transactionDate":75},{"cik":29,"filedAt":52,"filingId":80,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":82,"shares":43,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":46,"transactionDate":85},{"cik":29,"filedAt":89,"filingId":90,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":46,"transactionDate":98},{"cik":29,"filedAt":89,"filingId":102,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":94,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":107,"transactionDate":98},{"cik":29,"filedAt":89,"filingId":111,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":94,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":115,"transactionDate":98},{"cik":29,"filedAt":89,"filingId":118,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":121,"totalValue":122,"transactionCode":107,"transactionDate":98},{"cik":29,"filedAt":89,"filingId":124,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":119,"shares":125,"sharesOwnedAfter":126,"totalValue":127,"transactionCode":115,"transactionDate":98},{"cik":29,"filedAt":89,"filingId":129,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":107,"transactionDate":98},{"cik":29,"filedAt":89,"filingId":135,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":130,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":115,"transactionDate":98},{"cik":29,"filedAt":78,"filingId":140,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":141,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":46,"transactionDate":146},{"cik":29,"filedAt":78,"filingId":149,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":150,"rawFilingUrl":151,"shares":43,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":46,"transactionDate":146},{"cik":29,"filedAt":78,"filingId":156,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":157,"rawFilingUrl":158,"shares":159,"sharesOwnedAfter":160,"totalValue":161,"transactionCode":46,"transactionDate":146},[235,238,241,244,247,250,253,256,259,262,265,268,270,273,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,334,337,340,343,346,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,606,609,612,614,617,620,623,626,629,631,634,637,640,642,644,647,649,651,654,656,658,661,664,667,670,673,676,679,682,685,688,691,694,696,699,702,705,708,711,714,716,719,722,725,727,729,732,735,738,741,744,747,750,753,756,758,761,764,767,770,773,776,779,782,784,787,790,793,796,798,800,802,805,808,810,812,815,818,820,823,825,828,831,834,837,839,842,844,846,848,851,853,856,859,862,865,868,871,873,876,879,882,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,934,937,940,943,946,949,952,954,956,959,962,964,966,969,971,973,975,978,980,983,985,987,990,993,995,997,1000,1002,1005,1007,1009,1011,1013,1015,1017,1020,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1090,1092,1095,1098,1101,1104,1107,1110,1112,1115,1117,1119,1122,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1165,1167,1170,1173,1176,1179,1182,1185,1187,1189,1192,1195,1197,1199,1201,1204,1206,1208,1209,1212,1215,1218,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1252,1255,1257,1259,1261,1264,1266,1269,1272,1275,1277,1280,1283,1285,1287,1289,1291,1293,1296,1299,1301,1303,1306,1308,1310,1313,1315,1316,1318,1320,1322,1324,1326,1329,1331,1333,1336,1338,1341,1343,1344,1346,1349,1352,1354,1356,1359,1361,1363,1365,1367,1369,1371,1373,1376,1379,1381,1384,1386,1388,1390,1393,1396,1398,1401,1403,1405,1408,1411,1413,1416,1418,1421,1423,1426,1429,1432,1435,1438,1440,1442,1445,1448,1450,1452,1454,1456,1458,1461,1464,1466,1469,1472,1474,1476,1478],{"date":236,"close":237},"2021-08-13",34.52000045776367,{"date":239,"close":240},"2021-08-20",34.119998931884766,{"date":242,"close":243},"2021-08-27",34.959999084472656,{"date":245,"close":246},"2021-09-03",34.560001373291016,{"date":248,"close":249},"2021-09-10",34.08000183105469,{"date":251,"close":252},"2021-09-17",34.63999938964844,{"date":254,"close":255},"2021-09-24",35.400001525878906,{"date":257,"close":258},"2021-10-01",33.84000015258789,{"date":260,"close":261},"2021-10-08",34,{"date":263,"close":264},"2021-10-15",34.31999969482422,{"date":266,"close":267},"2021-10-22",34.7599983215332,{"date":269,"close":258},"2021-10-29",{"date":271,"close":272},"2021-11-05",34.79999923706055,{"date":274,"close":264},"2021-11-12",{"date":276,"close":277},"2021-11-19",33.560001373291016,{"date":279,"close":280},"2021-11-26",33.400001525878906,{"date":282,"close":283},"2021-12-03",32.68000030517578,{"date":285,"close":286},"2021-12-10",33.52000045776367,{"date":288,"close":289},"2021-12-17",31.719999313354492,{"date":291,"close":292},"2021-12-23",32.7599983215332,{"date":294,"close":295},"2021-12-31",31.280000686645508,{"date":297,"close":298},"2022-01-07",32.040000915527344,{"date":300,"close":301},"2022-01-14",31.760000228881836,{"date":303,"close":304},"2022-01-21",30.360000610351562,{"date":306,"close":307},"2022-01-28",31.1200008392334,{"date":309,"close":310},"2022-02-04",30.280000686645508,{"date":312,"close":313},"2022-02-11",29.479999542236328,{"date":315,"close":316},"2022-02-18",28.440000534057617,{"date":318,"close":319},"2022-02-25",28.079999923706055,{"date":321,"close":322},"2022-03-04",28.239999771118164,{"date":324,"close":325},"2022-03-11",28.360000610351562,{"date":327,"close":328},"2022-03-18",28.920000076293945,{"date":330,"close":331},"2022-03-25",29.079999923706055,{"date":333,"close":322},"2022-04-01",{"date":335,"close":336},"2022-04-08",27,{"date":338,"close":339},"2022-04-14",27.079999923706055,{"date":341,"close":342},"2022-04-22",26.079999923706055,{"date":344,"close":345},"2022-04-29",25.68000030517578,{"date":347,"close":339},"2022-05-06",{"date":349,"close":350},"2022-05-13",26.920000076293945,{"date":352,"close":353},"2022-05-20",25.280000686645508,{"date":355,"close":356},"2022-05-27",26.559999465942383,{"date":358,"close":359},"2022-06-03",26.479999542236328,{"date":361,"close":362},"2022-06-10",26.1200008392334,{"date":364,"close":365},"2022-06-17",22.84000015258789,{"date":367,"close":368},"2022-06-24",25.31999969482422,{"date":370,"close":371},"2022-07-01",24.31999969482422,{"date":373,"close":374},"2022-07-08",24.479999542236328,{"date":376,"close":377},"2022-07-15",24.68000030517578,{"date":379,"close":380},"2022-07-22",25.760000228881836,{"date":382,"close":383},"2022-07-29",27.520000457763672,{"date":385,"close":386},"2022-08-05",26.200000762939453,{"date":388,"close":389},"2022-08-12",27.280000686645508,{"date":391,"close":392},"2022-08-19",26.760000228881836,{"date":394,"close":395},"2022-08-26",26.239999771118164,{"date":397,"close":398},"2022-09-02",25.520000457763672,{"date":400,"close":401},"2022-09-09",26.600000381469727,{"date":403,"close":404},"2022-09-16",24.15999984741211,{"date":406,"close":407},"2022-09-23",22.600000381469727,{"date":409,"close":410},"2022-09-30",17.15999984741211,{"date":412,"close":413},"2022-10-07",16.270000457763672,{"date":415,"close":416},"2022-10-14",16.639999389648438,{"date":418,"close":419},"2022-10-21",16.81999969482422,{"date":421,"close":422},"2022-10-28",18.450000762939453,{"date":424,"close":425},"2022-11-04",18.219999313354492,{"date":427,"close":428},"2022-11-11",21.540000915527344,{"date":430,"close":431},"2022-11-18",19.90999984741211,{"date":433,"close":434},"2022-11-25",21.649999618530273,{"date":436,"close":437},"2022-12-02",21.790000915527344,{"date":439,"close":440},"2022-12-09",21.670000076293945,{"date":442,"close":443},"2022-12-16",21.389999389648438,{"date":445,"close":446},"2022-12-23",22.489999771118164,{"date":448,"close":449},"2022-12-30",21.079999923706055,{"date":451,"close":452},"2023-01-06",22.139999389648438,{"date":454,"close":455},"2023-01-13",22.700000762939453,{"date":457,"close":458},"2023-01-20",22.739999771118164,{"date":460,"close":461},"2023-01-27",23.34000015258789,{"date":463,"close":464},"2023-02-03",23.75,{"date":466,"close":467},"2023-02-10",21.65999984741211,{"date":469,"close":470},"2023-02-17",21.59000015258789,{"date":472,"close":473},"2023-02-24",20.81999969482422,{"date":475,"close":476},"2023-03-03",20.329999923706055,{"date":478,"close":479},"2023-03-10",18.399999618530273,{"date":481,"close":479},"2023-03-17",{"date":483,"close":484},"2023-03-24",18.93000030517578,{"date":486,"close":487},"2023-03-31",19.110000610351562,{"date":489,"close":490},"2023-04-06",19.18000030517578,{"date":492,"close":493},"2023-04-14",19.200000762939453,{"date":495,"close":496},"2023-04-21",19.350000381469727,{"date":498,"close":499},"2023-04-28",19.979999542236328,{"date":501,"close":502},"2023-05-05",19.06999969482422,{"date":504,"close":505},"2023-05-12",18.739999771118164,{"date":507,"close":508},"2023-05-19",19.15999984741211,{"date":510,"close":511},"2023-05-26",18.440000534057617,{"date":513,"close":514},"2023-06-02",19.610000610351562,{"date":516,"close":517},"2023-06-09",20,{"date":519,"close":520},"2023-06-16",20.59000015258789,{"date":522,"close":523},"2023-06-23",20.1200008392334,{"date":525,"close":526},"2023-06-30",20.010000228881836,{"date":528,"close":529},"2023-07-07",19.229999542236328,{"date":531,"close":517},"2023-07-14",{"date":533,"close":534},"2023-07-21",20.09000015258789,{"date":536,"close":537},"2023-07-28",20.350000381469727,{"date":539,"close":540},"2023-08-04",19.829999923706055,{"date":542,"close":543},"2023-08-11",19.8700008392334,{"date":545,"close":546},"2023-08-18",19.100000381469727,{"date":548,"close":549},"2023-08-25",19.709999084472656,{"date":551,"close":552},"2023-09-01",20.360000610351562,{"date":554,"close":555},"2023-09-08",19.889999389648438,{"date":557,"close":558},"2023-09-15",20.56999969482422,{"date":560,"close":561},"2023-09-22",19.8799991607666,{"date":563,"close":564},"2023-09-29",18.809999465942383,{"date":566,"close":567},"2023-10-06",17.719999313354492,{"date":569,"close":570},"2023-10-13",17.530000686645508,{"date":572,"close":573},"2023-10-20",16.239999771118164,{"date":575,"close":576},"2023-10-27",14.729999542236328,{"date":578,"close":579},"2023-11-03",17.18000030517578,{"date":581,"close":582},"2023-11-10",17.010000228881836,{"date":584,"close":585},"2023-11-17",17.809999465942383,{"date":587,"close":588},"2023-11-24",17.549999237060547,{"date":590,"close":591},"2023-12-01",18.5,{"date":593,"close":594},"2023-12-08",18.309999465942383,{"date":596,"close":597},"2023-12-15",19.950000762939453,{"date":599,"close":600},"2023-12-22",20.260000228881836,{"date":602,"close":603},"2023-12-29",19.3700008392334,{"date":605,"close":546},"2024-01-05",{"date":607,"close":608},"2024-01-12",19.639999389648438,{"date":610,"close":611},"2024-01-19",19.299999237060547,{"date":613,"close":514},"2024-01-26",{"date":615,"close":616},"2024-02-02",19.260000228881836,{"date":618,"close":619},"2024-02-09",18.920000076293945,{"date":621,"close":622},"2024-02-16",18.65999984741211,{"date":624,"close":625},"2024-02-23",18.8799991607666,{"date":627,"close":628},"2024-03-01",19.290000915527344,{"date":630,"close":608},"2024-03-08",{"date":632,"close":633},"2024-03-15",19.479999542236328,{"date":635,"close":636},"2024-03-22",19.959999084472656,{"date":638,"close":639},"2024-03-28",19.690000534057617,{"date":641,"close":529},"2024-04-05",{"date":643,"close":511},"2024-04-12",{"date":645,"close":646},"2024-04-19",18.229999542236328,{"date":648,"close":625},"2024-04-26",{"date":650,"close":496},"2024-05-03",{"date":652,"close":653},"2024-05-10",19.969999313354492,{"date":655,"close":537},"2024-05-17",{"date":657,"close":633},"2024-05-24",{"date":659,"close":660},"2024-05-31",19.700000762939453,{"date":662,"close":663},"2024-06-07",19.739999771118164,{"date":665,"close":666},"2024-06-14",20.219999313354492,{"date":668,"close":669},"2024-06-21",19.989999771118164,{"date":671,"close":672},"2024-06-28",19.059999465942383,{"date":674,"close":675},"2024-07-05",19.010000228881836,{"date":677,"close":678},"2024-07-12",20.420000076293945,{"date":680,"close":681},"2024-07-19",20.06999969482422,{"date":683,"close":684},"2024-07-26",19.860000610351562,{"date":686,"close":687},"2024-08-02",19.760000228881836,{"date":689,"close":690},"2024-08-09",20.020000457763672,{"date":692,"close":693},"2024-08-16",20.110000610351562,{"date":695,"close":526},"2024-08-23",{"date":697,"close":698},"2024-08-30",20.15999984741211,{"date":700,"close":701},"2024-09-06",20.170000076293945,{"date":703,"close":704},"2024-09-13",20.450000762939453,{"date":706,"close":707},"2024-09-20",20.8799991607666,{"date":709,"close":710},"2024-09-27",20.65999984741211,{"date":712,"close":713},"2024-10-04",19.6299991607666,{"date":715,"close":713},"2024-10-11",{"date":717,"close":718},"2024-10-18",20.280000686645508,{"date":720,"close":721},"2024-10-25",19.489999771118164,{"date":723,"close":724},"2024-11-01",18.959999084472656,{"date":726,"close":540},"2024-11-08",{"date":728,"close":639},"2024-11-15",{"date":730,"close":731},"2024-11-22",19.809999465942383,{"date":733,"close":734},"2024-11-29",19.93000030517578,{"date":736,"close":737},"2024-12-06",19.84000015258789,{"date":739,"close":740},"2024-12-13",19.780000686645508,{"date":742,"close":743},"2024-12-20",19.020000457763672,{"date":745,"close":746},"2024-12-27",18.940000534057617,{"date":748,"close":749},"2025-01-03",18.979999542236328,{"date":751,"close":752},"2025-01-10",18.139999389648438,{"date":754,"close":755},"2025-01-17",19.31999969482422,{"date":757,"close":633},"2025-01-24",{"date":759,"close":760},"2025-01-31",20.40999984741211,{"date":762,"close":763},"2025-02-07",20.530000686645508,{"date":765,"close":766},"2025-02-14",21.229999542236328,{"date":768,"close":769},"2025-02-21",21.6299991607666,{"date":771,"close":772},"2025-02-28",21.959999084472656,{"date":774,"close":775},"2025-03-07",21.850000381469727,{"date":777,"close":778},"2025-03-14",21.610000610351562,{"date":780,"close":781},"2025-03-21",21.68000030517578,{"date":783,"close":710},"2025-03-28",{"date":785,"close":786},"2025-04-04",18.829999923706055,{"date":788,"close":789},"2025-04-11",17.5,{"date":791,"close":792},"2025-04-17",17.899999618530273,{"date":794,"close":795},"2025-04-25",19.209999084472656,{"date":797,"close":755},"2025-05-02",{"date":799,"close":529},"2025-05-09",{"date":801,"close":543},"2025-05-16",{"date":803,"close":804},"2025-05-23",18.790000915527344,{"date":806,"close":807},"2025-05-30",18.950000762939453,{"date":809,"close":672},"2025-06-06",{"date":811,"close":490},"2025-06-13",{"date":813,"close":814},"2025-06-20",19.1299991607666,{"date":816,"close":817},"2025-06-27",19.40999984741211,{"date":819,"close":721},"2025-07-03",{"date":821,"close":822},"2025-07-11",19.719999313354492,{"date":824,"close":543},"2025-07-18",{"date":826,"close":827},"2025-07-25",20.860000610351562,{"date":829,"close":830},"2025-08-01",20.510000228881836,{"date":832,"close":833},"2025-08-05",20.790000915527344,{"date":835,"close":836},"2025-08-06",20.579999923706055,{"date":838,"close":836},"2025-08-07",{"date":840,"close":841},"2025-08-08",20.600000381469727,{"date":843,"close":760},"2025-08-11",{"date":845,"close":841},"2025-08-12",{"date":847,"close":827},"2025-08-13",{"date":849,"close":850},"2025-08-14",20.829999923706055,{"date":852,"close":850},"2025-08-15",{"date":854,"close":855},"2025-08-18",20.649999618530273,{"date":857,"close":858},"2025-08-19",20.739999771118164,{"date":860,"close":861},"2025-08-20",20.90999984741211,{"date":863,"close":864},"2025-08-21",20.540000915527344,{"date":866,"close":867},"2025-08-22",21.1299991607666,{"date":869,"close":870},"2025-08-25",21.049999237060547,{"date":872,"close":449},"2025-08-26",{"date":874,"close":875},"2025-08-27",20.969999313354492,{"date":877,"close":878},"2025-08-28",20.989999771118164,{"date":880,"close":881},"2025-08-29",21.190000534057617,{"date":883,"close":870},"2025-09-02",{"date":885,"close":886},"2025-09-03",21.489999771118164,{"date":888,"close":889},"2025-09-04",21.799999237060547,{"date":891,"close":892},"2025-09-05",22.09000015258789,{"date":894,"close":895},"2025-09-08",22.15999984741211,{"date":897,"close":898},"2025-09-09",22.270000457763672,{"date":900,"close":901},"2025-09-10",22.100000381469727,{"date":903,"close":904},"2025-09-11",22.149999618530273,{"date":906,"close":907},"2025-09-12",22,{"date":909,"close":910},"2025-09-15",22.06999969482422,{"date":912,"close":913},"2025-09-16",21.84000015258789,{"date":915,"close":916},"2025-09-17",21.899999618530273,{"date":918,"close":919},"2025-09-18",21.700000762939453,{"date":921,"close":922},"2025-09-19",21.350000381469727,{"date":924,"close":925},"2025-09-22",20.8700008392334,{"date":927,"close":928},"2025-09-23",20.959999084472656,{"date":930,"close":931},"2025-09-24",20.799999237060547,{"date":933,"close":473},"2025-09-25",{"date":935,"close":936},"2025-09-26",21.040000915527344,{"date":938,"close":939},"2025-09-29",20.920000076293945,{"date":941,"close":942},"2025-09-30",20.209999084472656,{"date":944,"close":945},"2025-10-01",20.6299991607666,{"date":947,"close":948},"2025-10-02",20.700000762939453,{"date":950,"close":951},"2025-10-03",20.760000228881836,{"date":953,"close":704},"2025-10-06",{"date":955,"close":841},"2025-10-07",{"date":957,"close":958},"2025-10-08",20.950000762939453,{"date":960,"close":961},"2025-10-09",20.889999389648438,{"date":963,"close":763},"2025-10-10",{"date":965,"close":931},"2025-10-13",{"date":967,"close":968},"2025-10-14",20.719999313354492,{"date":970,"close":931},"2025-10-15",{"date":972,"close":830},"2025-10-16",{"date":974,"close":931},"2025-10-17",{"date":976,"close":977},"2025-10-20",21.110000610351562,{"date":979,"close":870},"2025-10-21",{"date":981,"close":982},"2025-10-22",21.299999237060547,{"date":984,"close":961},"2025-10-23",{"date":986,"close":958},"2025-10-24",{"date":988,"close":989},"2025-10-27",21.15999984741211,{"date":991,"close":992},"2025-10-28",21.059999465942383,{"date":994,"close":710},"2025-10-29",{"date":996,"close":858},"2025-10-30",{"date":998,"close":999},"2025-10-31",21.170000076293945,{"date":1001,"close":982},"2025-11-03",{"date":1003,"close":1004},"2025-11-04",21.510000228881836,{"date":1006,"close":919},"2025-11-05",{"date":1008,"close":778},"2025-11-06",{"date":1010,"close":916},"2025-11-07",{"date":1012,"close":919},"2025-11-10",{"date":1014,"close":907},"2025-11-11",{"date":1016,"close":889},"2025-11-12",{"date":1018,"close":1019},"2025-11-13",21.780000686645508,{"date":1021,"close":434},"2025-11-14",{"date":1023,"close":1024},"2025-11-17",21.5,{"date":1026,"close":1027},"2025-11-18",21.559999465942383,{"date":1029,"close":1030},"2025-11-19",21.600000381469727,{"date":1032,"close":1033},"2025-11-20",21.6200008392334,{"date":1035,"close":1036},"2025-11-21",21.989999771118164,{"date":1038,"close":1039},"2025-11-24",21.920000076293945,{"date":1041,"close":1042},"2025-11-25",22.440000534057617,{"date":1044,"close":1045},"2025-11-26",22.670000076293945,{"date":1047,"close":1048},"2025-11-28",22.799999237060547,{"date":1050,"close":1051},"2025-12-01",22.8799991607666,{"date":1053,"close":1054},"2025-12-02",22.809999465942383,{"date":1056,"close":1057},"2025-12-03",22.81999969482422,{"date":1059,"close":1060},"2025-12-04",22.770000457763672,{"date":1062,"close":1063},"2025-12-05",22.8700008392334,{"date":1065,"close":1066},"2025-12-08",22.6200008392334,{"date":1068,"close":1069},"2025-12-09",22.290000915527344,{"date":1071,"close":1072},"2025-12-10",22.389999389648438,{"date":1074,"close":1075},"2025-12-11",22.229999542236328,{"date":1077,"close":1078},"2025-12-12",22.170000076293945,{"date":1080,"close":1081},"2025-12-15",22.360000610351562,{"date":1083,"close":1084},"2025-12-16",22.1200008392334,{"date":1086,"close":1087},"2025-12-17",22.420000076293945,{"date":1089,"close":407},"2025-12-18",{"date":1091,"close":455},"2025-12-19",{"date":1093,"close":1094},"2025-12-22",23.260000228881836,{"date":1096,"close":1097},"2025-12-23",22.940000534057617,{"date":1099,"close":1100},"2025-12-24",23.229999542236328,{"date":1102,"close":1103},"2025-12-26",23.139999389648438,{"date":1105,"close":1106},"2025-12-29",23.010000228881836,{"date":1108,"close":1109},"2025-12-30",23.030000686645508,{"date":1111,"close":1081},"2025-12-31",{"date":1113,"close":1114},"2026-01-02",22.899999618530273,{"date":1116,"close":1060},"2026-01-05",{"date":1118,"close":1100},"2026-01-06",{"date":1120,"close":1121},"2026-01-07",23.040000915527344,{"date":1123,"close":1094},"2026-01-08",{"date":1125,"close":1126},"2026-01-09",23.299999237060547,{"date":1128,"close":1129},"2026-01-12",23.190000534057617,{"date":1131,"close":1132},"2026-01-13",23.18000030517578,{"date":1134,"close":1135},"2026-01-14",23.329999923706055,{"date":1137,"close":1138},"2026-01-15",23.829999923706055,{"date":1140,"close":1141},"2026-01-16",24.399999618530273,{"date":1143,"close":1144},"2026-01-20",23.719999313354492,{"date":1146,"close":1147},"2026-01-21",23.84000015258789,{"date":1149,"close":1150},"2026-01-22",23.860000610351562,{"date":1152,"close":1153},"2026-01-23",23.8799991607666,{"date":1155,"close":1156},"2026-01-26",23.8700008392334,{"date":1158,"close":1159},"2026-01-27",24.360000610351562,{"date":1161,"close":1162},"2026-01-28",24.25,{"date":1164,"close":5},"2026-01-29",{"date":1166,"close":1106},"2026-01-30",{"date":1168,"close":1169},"2026-02-02",22.540000915527344,{"date":1171,"close":1172},"2026-02-03",22.829999923706055,{"date":1174,"close":1175},"2026-02-04",23.049999237060547,{"date":1177,"close":1178},"2026-02-05",22.979999542236328,{"date":1180,"close":1181},"2026-02-06",22.850000381469727,{"date":1183,"close":1184},"2026-02-09",22.6299991607666,{"date":1186,"close":1184},"2026-02-10",{"date":1188,"close":1054},"2026-02-11",{"date":1190,"close":1191},"2026-02-12",22.93000030517578,{"date":1193,"close":1194},"2026-02-13",23.06999969482422,{"date":1196,"close":1178},"2026-02-17",{"date":146,"close":1198},23,{"date":1200,"close":1178},"2026-02-19",{"date":1202,"close":1203},"2026-02-20",23.020000457763672,{"date":1205,"close":1057},"2026-02-23",{"date":1207,"close":1203},"2026-02-24",{"date":98,"close":1106},{"date":1210,"close":1211},"2026-02-26",23.280000686645508,{"date":1213,"close":1214},"2026-02-27",23.239999771118164,{"date":1216,"close":1217},"2026-03-02",23.209999084472656,{"date":1219,"close":1121},"2026-03-03",{"date":1221,"close":1222},"2026-03-04",22.950000762939453,{"date":1224,"close":1225},"2026-03-05",22.969999313354492,{"date":1227,"close":1228},"2026-03-06",22.40999984741211,{"date":1230,"close":1231},"2026-03-09",22.190000534057617,{"date":1233,"close":1234},"2026-03-10",22.5,{"date":1236,"close":1237},"2026-03-11",22.459999084472656,{"date":1239,"close":1240},"2026-03-12",22.010000228881836,{"date":1242,"close":1243},"2026-03-13",21.860000610351562,{"date":1245,"close":1246},"2026-03-16",22.040000915527344,{"date":1248,"close":1249},"2026-03-17",22.219999313354492,{"date":1251,"close":1039},"2026-03-18",{"date":1253,"close":1254},"2026-03-19",21.93000030517578,{"date":1256,"close":833},"2026-03-20",{"date":1258,"close":766},"2026-03-23",{"date":1260,"close":449},"2026-03-24",{"date":1262,"close":1263},"2026-03-25",21.40999984741211,{"date":1265,"close":992},"2026-03-26",{"date":1267,"close":1268},"2026-03-27",20.770000457763672,{"date":1270,"close":1271},"2026-03-30",21.260000228881836,{"date":1273,"close":1274},"2026-03-31",21.149999618530273,{"date":1276,"close":867},"2026-04-01",{"date":1278,"close":1279},"2026-04-02",21.3700008392334,{"date":1281,"close":1282},"2026-04-06",21.420000076293945,{"date":1284,"close":766},"2026-04-07",{"date":1286,"close":889},"2026-04-08",{"date":1288,"close":901},"2026-04-09",{"date":1290,"close":452},"2026-04-10",{"date":1292,"close":1249},"2026-04-13",{"date":1294,"close":1295},"2026-04-14",22.399999618530273,{"date":1297,"close":1298},"2026-04-15",22.639999389648438,{"date":1300,"close":452},"2026-04-16",{"date":1302,"close":1048},"2026-04-17",{"date":1304,"close":1305},"2026-04-20",22.649999618530273,{"date":1307,"close":407},"2026-04-21",{"date":1309,"close":1184},"2026-04-22",{"date":1311,"close":1312},"2026-04-23",22.43000030517578,{"date":193,"close":1314},22.75,{"date":85,"close":365},{"date":1317,"close":1172},"2026-04-28",{"date":1319,"close":1169},"2026-04-29",{"date":1321,"close":1114},"2026-04-30",{"date":1323,"close":1057},"2026-05-01",{"date":75,"close":1325},22.350000381469727,{"date":1327,"close":1328},"2026-05-05",22.3799991607666,{"date":1330,"close":1169},"2026-05-06",{"date":1332,"close":1328},"2026-05-07",{"date":1334,"close":1335},"2026-05-08",22.610000610351562,{"date":1337,"close":1042},"2026-05-11",{"date":1339,"close":1340},"2026-05-12",22.299999237060547,{"date":1342,"close":895},"2026-05-13",{"date":62,"close":1036},{"date":1345,"close":781},"2026-05-15",{"date":1347,"close":1348},"2026-05-18",21.549999237060547,{"date":1350,"close":1351},"2026-05-19",21.280000686645508,{"date":1353,"close":1027},"2026-05-20",{"date":1355,"close":769},"2026-05-21",{"date":1357,"close":1358},"2026-05-22",21.450000762939453,{"date":1360,"close":778},"2026-05-26",{"date":1362,"close":467},"2026-05-27",{"date":1364,"close":1030},"2026-05-28",{"date":1366,"close":775},"2026-05-29",{"date":1368,"close":1004},"2026-06-01",{"date":1370,"close":982},"2026-06-02",{"date":1372,"close":999},"2026-06-03",{"date":1374,"close":1375},"2026-06-04",21.270000457763672,{"date":1377,"close":1378},"2026-06-05",21.219999313354492,{"date":1380,"close":928},"2026-06-08",{"date":1382,"close":1383},"2026-06-09",21.709999084472656,{"date":1385,"close":1263},"2026-06-10",{"date":1387,"close":1240},"2026-06-11",{"date":1389,"close":907},"2026-06-12",{"date":1391,"close":1392},"2026-06-15",22.239999771118164,{"date":1394,"close":1395},"2026-06-16",22.59000015258789,{"date":1397,"close":895},"2026-06-17",{"date":1399,"close":1400},"2026-06-18",22.209999084472656,{"date":1402,"close":895},"2026-06-22",{"date":1404,"close":898},"2026-06-23",{"date":1406,"close":1407},"2026-06-24",22.309999465942383,{"date":1409,"close":1410},"2026-06-25",22.559999465942383,{"date":1412,"close":1222},"2026-06-26",{"date":1414,"close":1415},"2026-06-29",23.149999618530273,{"date":1417,"close":1081},"2026-06-30",{"date":1419,"close":1420},"2026-07-01",22.200000762939453,{"date":1422,"close":1410},"2026-07-02",{"date":1424,"close":1425},"2026-07-06",22.989999771118164,{"date":1427,"close":1428},"2026-07-07",22.690000534057617,{"date":1430,"close":1431},"2026-07-08",22.530000686645508,{"date":1433,"close":1434},"2026-07-09",22.729999542236328,{"date":1436,"close":1437},"2026-07-10",22.860000610351562,{"date":1439,"close":1431},"2026-07-13",{"date":1441,"close":1106},"2026-07-14",{"date":1443,"close":1444},"2026-07-15",23.15999984741211,{"date":1446,"close":1447},"2026-07-16",23.420000076293945,{"date":1449,"close":1106},"2026-07-17",{"date":1451,"close":455},"2026-07-20",{"date":1453,"close":1305},"2026-07-21",{"date":1455,"close":1087},"2026-07-22",{"date":1457,"close":1407},"2026-07-23",{"date":1459,"close":1460},"2026-07-27",22.56999969482422,{"date":1462,"close":1463},"2026-07-28",23.200000762939453,{"date":1465,"close":1175},"2026-07-29",{"date":1467,"close":1468},"2026-07-30",23.079999923706055,{"date":1470,"close":1471},"2026-07-31",22.719999313354492,{"date":47,"close":1473},22.780000686645508,{"date":1475,"close":1314},"2026-08-04",{"date":1477,"close":1045},"2026-08-05",{"date":191,"close":1479},22.65999984741211,{"count":195,"fetchedAt":1481,"source":186},"2026-08-08T12:12:53.691Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1483},"\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>",1786191173660]