[{"data":1,"prerenderedAt":1522},["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-NMRK":25,"$fZ8KVsUz39i2DXEzUozZjzkKqa7hLC6zA-uv-uehBObA":26,"ticker-mcap-NMRK":188,"ticker-profile-NMRK":198,"ticker-earnings-NMRK":212,"ticker-congress-NMRK":216,"i-lucide:info":1520},{"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":184},{"identity":28,"transactions":33,"sectorSlug":164,"relatedTickers":165},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1690680","NEWMARK GROUP, INC.","Real Estate","NMRK",[34,49,58,71,79,87,97,107,112,119,124,132,144,149,154,160],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":45,"totalValue":46,"transactionCode":41,"transactionDate":38,"intentLabel":47,"signalQuality":48},"2026-08-17T00:00:00.000Z","0001437749-26-028217-0","4","2026-08-17","Gosin Barry M","Chief Executive Officer","D",15.13,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1388845\u002F000143774926028217\u002F0001437749-26-028217-index.htm",3571183,328812,54031998.79,"Disposition","non-discretionary",{"cik":29,"filedAt":50,"filingId":51,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":52,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":41,"transactionDate":57,"intentLabel":47,"signalQuality":48},"2026-07-30T00:00:00.000Z","0001437749-26-025049-0",14.89,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1388845\u002F000143774926025049\u002F0001437749-26-025049-index.htm",300000,3599995,4467000,"2026-07-29",{"cik":29,"filedAt":59,"filingId":60,"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":61,"ownerTitle":62,"ownershipType":41,"pricePerShare":63,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":68,"transactionDate":69,"intentLabel":70,"signalQuality":48},"2026-03-16T00:00:00.000Z","0001437749-26-008413-0","Rispoli Michael J.","Chief Financial Officer",14.19,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1446936\u002F000143774926008413\u002F0001437749-26-008413-index.htm",32824,697217,465772.56,"F","2026-03-15","Tax withholding",{"cik":29,"filedAt":59,"filingId":72,"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":73,"ownerTitle":74,"ownershipType":41,"pricePerShare":63,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":68,"transactionDate":69,"intentLabel":70,"signalQuality":48},"0001437749-26-008416-0","ALVARADO LUIS","Chief Operating Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2063962\u002F000143774926008416\u002F0001437749-26-008416-index.htm",1543,24365,21895.17,{"cik":29,"filedAt":59,"filingId":80,"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":81,"ownerTitle":82,"ownershipType":41,"pricePerShare":63,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":68,"transactionDate":69,"intentLabel":70,"signalQuality":48},"0001437749-26-008395-0","Lutnick Kyle","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2055504\u002F000143774926008395\u002F0001437749-26-008395-index.htm",680,9143,9649.199999999999,{"cik":29,"filedAt":88,"filingId":89,"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":90,"ownerTitle":91,"ownershipType":41,"pricePerShare":92,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":4,"totalValue":95,"transactionCode":41,"transactionDate":96,"intentLabel":47,"signalQuality":48},"2026-02-26T00:00:00.000Z","0001437749-26-005859-0","MERKEL STEPHEN M","Chairman of the Board & CLO",14.65,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1251144\u002F000143774926005859\u002F0001437749-26-005859-index.htm",59601,873154.65,"2026-02-25",{"cik":29,"filedAt":98,"filingId":99,"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":100,"ownerTitle":82,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":104,"transactionDate":105,"intentLabel":106,"signalQuality":48},"2025-12-31T00:00:00.000Z","0001437749-25-039082-0","Bauer Virginia S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1745441\u002F000143774925039082\u002F0001437749-25-039082-index.htm",2856,60638,"A","2025-12-30","Stock award",{"cik":29,"filedAt":98,"filingId":108,"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":109,"ownerTitle":82,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":110,"shares":102,"sharesOwnedAfter":111,"totalValue":4,"transactionCode":104,"transactionDate":105,"intentLabel":106,"signalQuality":48},"0001437749-25-039079-0","McIntyre Kenneth A Jr","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1607290\u002F000143774925039079\u002F0001437749-25-039079-index.htm",41379,{"cik":29,"filedAt":98,"filingId":113,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":114,"shares":54,"sharesOwnedAfter":115,"totalValue":25,"transactionCode":116,"transactionDate":117,"intentLabel":118,"signalQuality":48},"0001213900-25-127095-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1388845\u002F000121390025127095\u002F0001213900-25-127095-index.htm",3899995,"G","2025-12-31","Gift",{"cik":29,"filedAt":98,"filingId":120,"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":121,"ownerTitle":82,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":122,"shares":102,"sharesOwnedAfter":123,"totalValue":4,"transactionCode":104,"transactionDate":105,"intentLabel":106,"signalQuality":48},"0001437749-25-039090-0","Itzkowitz Jay","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1635378\u002F000143774925039090\u002F0001437749-25-039090-index.htm",43288,{"cik":29,"filedAt":125,"filingId":126,"formType":37,"originalSubmissionDate":25,"periodOfReport":127,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":128,"ownerTitle":82,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":4,"transactionCode":116,"transactionDate":127,"intentLabel":118,"signalQuality":48},"2025-12-15T00:00:00.000Z","0001437749-25-037839-0","2025-12-12","Lutnick Brandon","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2048880\u002F000143774925037839\u002F0001437749-25-037839-index.htm",145181,3335,{"cik":29,"filedAt":133,"filingId":134,"formType":37,"originalSubmissionDate":25,"periodOfReport":135,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":82,"ownershipType":137,"pricePerShare":25,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":140,"transactionDate":135,"intentLabel":141,"signalQuality":142,"insiderHistory":143},"2025-10-06T00:00:00.000Z","0001437749-25-030567-0","2025-10-06","LUTNICK HOWARD W","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1250975\u002F000143774925030567\u002F0001437749-25-030567-index.htm",21285533,"S","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":133,"filingId":145,"formType":37,"originalSubmissionDate":25,"periodOfReport":135,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":82,"ownershipType":137,"pricePerShare":25,"rawFilingUrl":138,"shares":146,"sharesOwnedAfter":147,"totalValue":25,"transactionCode":140,"transactionDate":135,"intentLabel":141,"signalQuality":142,"insiderHistory":148},"0001437749-25-030567-1",1025612,2243629,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":133,"filingId":150,"formType":37,"originalSubmissionDate":25,"periodOfReport":135,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":82,"ownershipType":137,"pricePerShare":25,"rawFilingUrl":138,"shares":151,"sharesOwnedAfter":152,"totalValue":25,"transactionCode":140,"transactionDate":135,"intentLabel":141,"signalQuality":142,"insiderHistory":153},"0001437749-25-030567-2",2109370,134259,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":133,"filingId":155,"formType":37,"originalSubmissionDate":25,"periodOfReport":135,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":82,"ownershipType":137,"pricePerShare":156,"rawFilingUrl":138,"shares":157,"sharesOwnedAfter":158,"totalValue":159,"transactionCode":41,"transactionDate":135,"intentLabel":47,"signalQuality":48},"0001437749-25-030567-3",11.58,129859,4400,1503767.22,{"cik":29,"filedAt":133,"filingId":161,"formType":37,"originalSubmissionDate":25,"periodOfReport":135,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":82,"ownershipType":137,"pricePerShare":162,"rawFilingUrl":138,"shares":158,"sharesOwnedAfter":4,"totalValue":163,"transactionCode":41,"transactionDate":135,"intentLabel":47,"signalQuality":48},"0001437749-25-030567-4",11.04,48575.99999999999,"real-estate",[166,169,172,175,178,181],{"ticker":167,"issuerName":168},"EQIX","EQUINIX INC",{"ticker":170,"issuerName":171},"ARE","ALEXANDRIA REAL ESTATE EQUITIES, INC.",{"ticker":173,"issuerName":174},"VTR","Ventas, Inc.",{"ticker":176,"issuerName":177},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":179,"issuerName":180},"IRM","IRON MOUNTAIN INC",{"ticker":182,"issuerName":183},"BRX","Brixmor Property Group Inc.",{"count":185,"fetchedAt":186,"source":187},16,"2026-08-24T02:38:53.917Z","sqlite",{"data":189,"meta":195},{"value":190,"quality":191,"closeDate":192,"ageDays":193,"sharesAsOf":194},4091535062.7937317,"fresh","2026-08-20",4,"2026-03-31",{"count":196,"fetchedAt":197,"source":187},1,"2026-08-24T02:38:53.918Z",{"data":199,"meta":211},{"ticker":32,"ceo":200,"industry":201,"fullTimeEmployees":202,"ipoDate":203,"country":204,"state":205,"city":206,"website":207,"exchangeShort":25,"marketCap":25,"beta":208,"range52w":209,"fetchedAt":210},"Barry Gosin","Real Estate - Services",8800,"2017-12-15","US","NY","New York City","https:\u002F\u002Fnmrk.com",1.678,"13.36-19.835","2026-07-29T21:13:57.597Z",{"count":196,"fetchedAt":197,"source":187},{"data":213,"meta":215},{"ticker":32,"points":214},[],{"count":196,"fetchedAt":197,"source":187},{"data":217,"meta":1518},{"congressTrades":218,"insiderTrades":219,"priceHistory":236,"ticker":32},[],[220,221,222,223,224,225,226,227,228,229,230,231,232,233,234,235],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":45,"totalValue":46,"transactionCode":41,"transactionDate":38},{"cik":29,"filedAt":50,"filingId":51,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":52,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":41,"transactionDate":57},{"cik":29,"filedAt":59,"filingId":60,"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":61,"ownerTitle":62,"ownershipType":41,"pricePerShare":63,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":68,"transactionDate":69},{"cik":29,"filedAt":59,"filingId":72,"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":73,"ownerTitle":74,"ownershipType":41,"pricePerShare":63,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":68,"transactionDate":69},{"cik":29,"filedAt":59,"filingId":80,"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":81,"ownerTitle":82,"ownershipType":41,"pricePerShare":63,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":68,"transactionDate":69},{"cik":29,"filedAt":88,"filingId":89,"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":90,"ownerTitle":91,"ownershipType":41,"pricePerShare":92,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":4,"totalValue":95,"transactionCode":41,"transactionDate":96},{"cik":29,"filedAt":98,"filingId":99,"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":100,"ownerTitle":82,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":104,"transactionDate":105},{"cik":29,"filedAt":98,"filingId":108,"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":109,"ownerTitle":82,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":110,"shares":102,"sharesOwnedAfter":111,"totalValue":4,"transactionCode":104,"transactionDate":105},{"cik":29,"filedAt":98,"filingId":113,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":114,"shares":54,"sharesOwnedAfter":115,"totalValue":25,"transactionCode":116,"transactionDate":117},{"cik":29,"filedAt":98,"filingId":120,"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":121,"ownerTitle":82,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":122,"shares":102,"sharesOwnedAfter":123,"totalValue":4,"transactionCode":104,"transactionDate":105},{"cik":29,"filedAt":125,"filingId":126,"formType":37,"originalSubmissionDate":25,"periodOfReport":127,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":128,"ownerTitle":82,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":4,"transactionCode":116,"transactionDate":127},{"cik":29,"filedAt":133,"filingId":134,"formType":37,"originalSubmissionDate":25,"periodOfReport":135,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":82,"ownershipType":137,"pricePerShare":25,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":140,"transactionDate":135},{"cik":29,"filedAt":133,"filingId":145,"formType":37,"originalSubmissionDate":25,"periodOfReport":135,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":82,"ownershipType":137,"pricePerShare":25,"rawFilingUrl":138,"shares":146,"sharesOwnedAfter":147,"totalValue":25,"transactionCode":140,"transactionDate":135},{"cik":29,"filedAt":133,"filingId":150,"formType":37,"originalSubmissionDate":25,"periodOfReport":135,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":82,"ownershipType":137,"pricePerShare":25,"rawFilingUrl":138,"shares":151,"sharesOwnedAfter":152,"totalValue":25,"transactionCode":140,"transactionDate":135},{"cik":29,"filedAt":133,"filingId":155,"formType":37,"originalSubmissionDate":25,"periodOfReport":135,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":82,"ownershipType":137,"pricePerShare":156,"rawFilingUrl":138,"shares":157,"sharesOwnedAfter":158,"totalValue":159,"transactionCode":41,"transactionDate":135},{"cik":29,"filedAt":133,"filingId":161,"formType":37,"originalSubmissionDate":25,"periodOfReport":135,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":82,"ownershipType":137,"pricePerShare":162,"rawFilingUrl":138,"shares":158,"sharesOwnedAfter":4,"totalValue":163,"transactionCode":41,"transactionDate":135},[237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,305,308,311,314,317,320,323,325,328,331,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,445,448,451,454,457,460,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,559,561,564,567,570,573,575,578,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,651,654,657,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,712,715,718,721,724,726,729,732,734,737,740,743,746,749,752,754,757,760,763,766,769,771,774,777,780,783,786,788,791,794,796,798,801,804,807,809,812,815,818,821,824,827,830,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,882,885,888,891,894,897,900,903,906,908,911,914,917,920,923,926,929,932,935,937,940,943,946,949,951,953,956,959,962,965,968,971,974,977,979,982,985,988,991,994,997,999,1002,1004,1007,1010,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1041,1044,1047,1050,1053,1056,1059,1062,1065,1067,1070,1072,1075,1077,1080,1083,1086,1089,1091,1094,1097,1100,1102,1104,1107,1110,1113,1115,1118,1120,1123,1126,1129,1131,1133,1135,1138,1141,1143,1146,1149,1152,1154,1156,1158,1161,1164,1167,1170,1172,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1203,1206,1209,1212,1215,1218,1221,1223,1226,1229,1232,1235,1238,1241,1244,1246,1249,1252,1255,1258,1261,1264,1267,1270,1272,1274,1276,1278,1280,1283,1286,1289,1291,1294,1297,1299,1301,1304,1306,1309,1312,1315,1317,1320,1322,1325,1327,1330,1333,1336,1339,1342,1344,1347,1350,1353,1356,1358,1361,1364,1367,1370,1373,1375,1377,1380,1383,1385,1387,1389,1392,1394,1397,1400,1403,1406,1408,1410,1412,1415,1418,1420,1423,1425,1428,1430,1433,1435,1438,1441,1444,1447,1450,1453,1456,1458,1461,1464,1466,1468,1470,1472,1475,1478,1480,1483,1484,1486,1489,1491,1494,1497,1500,1502,1504,1506,1508,1511,1512,1514,1516],{"date":238,"close":239},"2021-08-27",13.390000343322754,{"date":241,"close":242},"2021-09-03",13.300000190734863,{"date":244,"close":245},"2021-09-10",13.0600004196167,{"date":247,"close":248},"2021-09-17",13.520000457763672,{"date":250,"close":251},"2021-09-24",14.239999771118164,{"date":253,"close":254},"2021-10-01",14.739999771118164,{"date":256,"close":257},"2021-10-08",14.279999732971191,{"date":259,"close":260},"2021-10-15",14.760000228881836,{"date":262,"close":263},"2021-10-22",15,{"date":265,"close":266},"2021-10-29",14.880000114440918,{"date":268,"close":269},"2021-11-05",16.34000015258789,{"date":271,"close":272},"2021-11-12",16.81999969482422,{"date":274,"close":275},"2021-11-19",16.84000015258789,{"date":277,"close":278},"2021-11-26",16.459999084472656,{"date":280,"close":281},"2021-12-03",15.949999809265137,{"date":283,"close":284},"2021-12-10",16.770000457763672,{"date":286,"close":287},"2021-12-17",15.850000381469727,{"date":289,"close":290},"2021-12-23",17.3700008392334,{"date":292,"close":293},"2021-12-31",18.700000762939453,{"date":295,"close":296},"2022-01-07",16.809999465942383,{"date":298,"close":299},"2022-01-14",16.440000534057617,{"date":301,"close":302},"2022-01-21",14.9399995803833,{"date":304,"close":260},"2022-01-28",{"date":306,"close":307},"2022-02-04",15.479999542236328,{"date":309,"close":310},"2022-02-11",17.049999237060547,{"date":312,"close":313},"2022-02-18",17.540000915527344,{"date":315,"close":316},"2022-02-25",18,{"date":318,"close":319},"2022-03-04",16.719999313354492,{"date":321,"close":322},"2022-03-11",15.699999809265137,{"date":324,"close":281},"2022-03-18",{"date":326,"close":327},"2022-03-25",15.550000190734863,{"date":329,"close":330},"2022-04-01",16.100000381469727,{"date":332,"close":248},"2022-04-08",{"date":334,"close":335},"2022-04-14",13.289999961853027,{"date":337,"close":338},"2022-04-22",13.109999656677246,{"date":340,"close":341},"2022-04-29",12.149999618530273,{"date":343,"close":344},"2022-05-06",12.119999885559082,{"date":346,"close":347},"2022-05-13",11.350000381469727,{"date":349,"close":350},"2022-05-20",10.729999542236328,{"date":352,"close":353},"2022-05-27",11.289999961853027,{"date":355,"close":356},"2022-06-03",10.3100004196167,{"date":358,"close":359},"2022-06-10",9.520000457763672,{"date":361,"close":362},"2022-06-17",9.479999542236328,{"date":364,"close":365},"2022-06-24",10.0600004196167,{"date":367,"close":368},"2022-07-01",9.970000267028809,{"date":370,"close":371},"2022-07-08",9.859999656677246,{"date":373,"close":374},"2022-07-15",10.4399995803833,{"date":376,"close":377},"2022-07-22",11.210000038146973,{"date":379,"close":380},"2022-07-29",11.399999618530273,{"date":382,"close":383},"2022-08-05",10.699999809265137,{"date":385,"close":386},"2022-08-12",11.069999694824219,{"date":388,"close":389},"2022-08-19",11.079999923706055,{"date":391,"close":392},"2022-08-26",10.380000114440918,{"date":394,"close":395},"2022-09-02",10.180000305175781,{"date":397,"close":374},"2022-09-09",{"date":399,"close":400},"2022-09-16",10.260000228881836,{"date":402,"close":403},"2022-09-23",8.710000038146973,{"date":405,"close":406},"2022-09-30",8.0600004196167,{"date":408,"close":409},"2022-10-07",8.380000114440918,{"date":411,"close":412},"2022-10-14",8.510000228881836,{"date":414,"close":415},"2022-10-21",8.569999694824219,{"date":417,"close":418},"2022-10-28",7.96999979019165,{"date":420,"close":421},"2022-11-04",7.840000152587891,{"date":423,"close":424},"2022-11-11",8.739999771118164,{"date":426,"close":427},"2022-11-18",8.119999885559082,{"date":429,"close":430},"2022-11-25",8.449999809265137,{"date":432,"close":433},"2022-12-02",8.600000381469727,{"date":435,"close":436},"2022-12-09",8.329999923706055,{"date":438,"close":439},"2022-12-16",7.909999847412109,{"date":441,"close":442},"2022-12-23",8,{"date":444,"close":418},"2022-12-30",{"date":446,"close":447},"2023-01-06",8.479999542236328,{"date":449,"close":450},"2023-01-13",8.729999542236328,{"date":452,"close":453},"2023-01-20",8.770000457763672,{"date":455,"close":456},"2023-01-27",8.5600004196167,{"date":458,"close":459},"2023-02-03",9.010000228881836,{"date":461,"close":450},"2023-02-10",{"date":463,"close":464},"2023-02-17",8.460000038146973,{"date":466,"close":467},"2023-02-24",8.09000015258789,{"date":469,"close":470},"2023-03-03",7.920000076293945,{"date":472,"close":473},"2023-03-10",7.309999942779541,{"date":475,"close":476},"2023-03-17",6.659999847412109,{"date":478,"close":479},"2023-03-24",6.46999979019165,{"date":481,"close":482},"2023-03-31",7.079999923706055,{"date":484,"close":485},"2023-04-06",7.119999885559082,{"date":487,"close":488},"2023-04-14",6.429999828338623,{"date":490,"close":491},"2023-04-21",6.329999923706055,{"date":493,"close":494},"2023-04-28",6.340000152587891,{"date":496,"close":497},"2023-05-05",5.849999904632568,{"date":499,"close":500},"2023-05-12",5.400000095367432,{"date":502,"close":503},"2023-05-19",5.929999828338623,{"date":505,"close":503},"2023-05-26",{"date":507,"close":508},"2023-06-02",6.03000020980835,{"date":510,"close":511},"2023-06-09",6.670000076293945,{"date":513,"close":514},"2023-06-16",6.320000171661377,{"date":516,"close":517},"2023-06-23",5.889999866485596,{"date":519,"close":520},"2023-06-30",6.21999979019165,{"date":522,"close":523},"2023-07-07",6.239999771118164,{"date":525,"close":526},"2023-07-14",6.96999979019165,{"date":528,"close":529},"2023-07-21",6.840000152587891,{"date":531,"close":532},"2023-07-28",6.800000190734863,{"date":534,"close":535},"2023-08-04",7.760000228881836,{"date":537,"close":538},"2023-08-11",7.659999847412109,{"date":540,"close":541},"2023-08-18",6.889999866485596,{"date":543,"close":544},"2023-08-25",6.590000152587891,{"date":546,"close":547},"2023-09-01",7.230000019073486,{"date":549,"close":550},"2023-09-08",7.019999980926514,{"date":552,"close":553},"2023-09-15",6.820000171661377,{"date":555,"close":556},"2023-09-22",6.489999771118164,{"date":558,"close":488},"2023-09-29",{"date":560,"close":517},"2023-10-06",{"date":562,"close":563},"2023-10-13",5.829999923706055,{"date":565,"close":566},"2023-10-20",5.28000020980835,{"date":568,"close":569},"2023-10-27",5.440000057220459,{"date":571,"close":572},"2023-11-03",7.519999980926514,{"date":574,"close":553},"2023-11-10",{"date":576,"close":577},"2023-11-17",7.829999923706055,{"date":579,"close":439},"2023-11-24",{"date":581,"close":582},"2023-12-01",8.40999984741211,{"date":584,"close":585},"2023-12-08",8.680000305175781,{"date":587,"close":588},"2023-12-15",9.920000076293945,{"date":590,"close":591},"2023-12-22",10.449999809265137,{"date":593,"close":594},"2023-12-29",10.960000038146973,{"date":596,"close":597},"2024-01-05",10.130000114440918,{"date":599,"close":600},"2024-01-12",9.699999809265137,{"date":602,"close":603},"2024-01-19",9.739999771118164,{"date":605,"close":606},"2024-01-26",10.399999618530273,{"date":608,"close":609},"2024-02-02",10.140000343322754,{"date":611,"close":612},"2024-02-09",10.529999732971191,{"date":614,"close":615},"2024-02-16",10.890000343322754,{"date":617,"close":618},"2024-02-23",10.289999961853027,{"date":620,"close":621},"2024-03-01",10.760000228881836,{"date":623,"close":624},"2024-03-08",10.800000190734863,{"date":626,"close":627},"2024-03-15",10.569999694824219,{"date":629,"close":630},"2024-03-22",10.920000076293945,{"date":632,"close":633},"2024-03-28",11.09000015258789,{"date":635,"close":636},"2024-04-05",10.949999809265137,{"date":638,"close":639},"2024-04-12",10.270000457763672,{"date":641,"close":642},"2024-04-19",9.569999694824219,{"date":644,"close":645},"2024-04-26",9.760000228881836,{"date":647,"close":648},"2024-05-03",9.989999771118164,{"date":650,"close":618},"2024-05-10",{"date":652,"close":653},"2024-05-17",11.220000267028809,{"date":655,"close":656},"2024-05-24",10.40999984741211,{"date":658,"close":656},"2024-05-31",{"date":660,"close":661},"2024-06-07",9.90999984741211,{"date":663,"close":664},"2024-06-14",10.119999885559082,{"date":666,"close":667},"2024-06-21",10.09000015258789,{"date":669,"close":670},"2024-06-28",10.229999542236328,{"date":672,"close":673},"2024-07-05",10.069999694824219,{"date":675,"close":676},"2024-07-12",11.229999542236328,{"date":678,"close":679},"2024-07-19",11.8100004196167,{"date":681,"close":682},"2024-07-26",12.729999542236328,{"date":684,"close":685},"2024-08-02",12.069999694824219,{"date":687,"close":688},"2024-08-09",12.270000457763672,{"date":690,"close":691},"2024-08-16",12.859999656677246,{"date":693,"close":694},"2024-08-23",13.729999542236328,{"date":696,"close":697},"2024-08-30",13.829999923706055,{"date":699,"close":700},"2024-09-06",14.029999732971191,{"date":702,"close":703},"2024-09-13",14.899999618530273,{"date":705,"close":706},"2024-09-20",15.220000267028809,{"date":708,"close":709},"2024-09-27",15.5600004196167,{"date":711,"close":302},"2024-10-04",{"date":713,"close":714},"2024-10-11",14.670000076293945,{"date":716,"close":717},"2024-10-18",14.850000381469727,{"date":719,"close":720},"2024-10-25",15.119999885559082,{"date":722,"close":723},"2024-11-01",14.630000114440918,{"date":725,"close":709},"2024-11-08",{"date":727,"close":728},"2024-11-15",15.130000114440918,{"date":730,"close":731},"2024-11-22",15.279999732971191,{"date":733,"close":307},"2024-11-29",{"date":735,"close":736},"2024-12-06",15.770000457763672,{"date":738,"close":739},"2024-12-13",14.479999542236328,{"date":741,"close":742},"2024-12-20",13.020000457763672,{"date":744,"close":745},"2024-12-27",12.829999923706055,{"date":747,"close":748},"2025-01-03",12.720000267028809,{"date":750,"close":751},"2025-01-10",11.949999809265137,{"date":753,"close":335},"2025-01-17",{"date":755,"close":756},"2025-01-24",13.850000381469727,{"date":758,"close":759},"2025-01-31",14.130000114440918,{"date":761,"close":762},"2025-02-07",13.720000267028809,{"date":764,"close":765},"2025-02-14",14.6899995803833,{"date":767,"close":768},"2025-02-21",14.15999984741211,{"date":770,"close":714},"2025-02-28",{"date":772,"close":773},"2025-03-07",13.279999732971191,{"date":775,"close":776},"2025-03-14",12.399999618530273,{"date":778,"close":779},"2025-03-21",12.430000305175781,{"date":781,"close":782},"2025-03-28",12.109999656677246,{"date":784,"close":785},"2025-04-04",10.710000038146973,{"date":787,"close":356},"2025-04-11",{"date":789,"close":790},"2025-04-17",10.390000343322754,{"date":792,"close":793},"2025-04-25",11.130000114440918,{"date":795,"close":793},"2025-05-02",{"date":797,"close":653},"2025-05-09",{"date":799,"close":800},"2025-05-16",11.579999923706055,{"date":802,"close":803},"2025-05-23",10.479999542236328,{"date":805,"close":806},"2025-05-30",11.010000228881836,{"date":808,"close":347},"2025-06-06",{"date":810,"close":811},"2025-06-13",11.380000114440918,{"date":813,"close":814},"2025-06-20",11.15999984741211,{"date":816,"close":817},"2025-06-27",12.34000015258789,{"date":819,"close":820},"2025-07-03",12.510000228881836,{"date":822,"close":823},"2025-07-11",12.5649995803833,{"date":825,"close":826},"2025-07-18",12.3100004196167,{"date":828,"close":829},"2025-07-25",13.59000015258789,{"date":831,"close":720},"2025-08-01",{"date":833,"close":834},"2025-08-08",16.239999771118164,{"date":836,"close":837},"2025-08-15",17.290000915527344,{"date":839,"close":840},"2025-08-19",17.420000076293945,{"date":842,"close":843},"2025-08-20",17.209999084472656,{"date":845,"close":846},"2025-08-21",17.15999984741211,{"date":848,"close":849},"2025-08-22",18.139999389648438,{"date":851,"close":852},"2025-08-25",18.389999389648438,{"date":854,"close":855},"2025-08-26",18.31999969482422,{"date":857,"close":858},"2025-08-27",18.25,{"date":860,"close":861},"2025-08-28",18.100000381469727,{"date":863,"close":864},"2025-08-29",18.209999084472656,{"date":866,"close":867},"2025-09-02",17.68000030517578,{"date":869,"close":870},"2025-09-03",17.399999618530273,{"date":872,"close":873},"2025-09-04",17.920000076293945,{"date":875,"close":876},"2025-09-05",18.559999465942383,{"date":878,"close":879},"2025-09-08",18.809999465942383,{"date":881,"close":293},"2025-09-09",{"date":883,"close":884},"2025-09-10",18.81999969482422,{"date":886,"close":887},"2025-09-11",19.239999771118164,{"date":889,"close":890},"2025-09-12",19.280000686645508,{"date":892,"close":893},"2025-09-15",19.200000762939453,{"date":895,"close":896},"2025-09-16",18.8700008392334,{"date":898,"close":899},"2025-09-17",19.209999084472656,{"date":901,"close":902},"2025-09-18",19.579999923706055,{"date":904,"close":905},"2025-09-19",19.229999542236328,{"date":907,"close":899},"2025-09-22",{"date":909,"close":910},"2025-09-23",19.34000015258789,{"date":912,"close":913},"2025-09-24",18.829999923706055,{"date":915,"close":916},"2025-09-25",18.860000610351562,{"date":918,"close":919},"2025-09-26",18.979999542236328,{"date":921,"close":922},"2025-09-29",18.84000015258789,{"date":924,"close":925},"2025-09-30",18.649999618530273,{"date":927,"close":928},"2025-10-01",18.489999771118164,{"date":930,"close":931},"2025-10-02",18.15999984741211,{"date":933,"close":934},"2025-10-03",18.18000030517578,{"date":135,"close":936},17.670000076293945,{"date":938,"close":939},"2025-10-07",17.270000457763672,{"date":941,"close":942},"2025-10-08",16.905000686645508,{"date":944,"close":945},"2025-10-09",17.190000534057617,{"date":947,"close":948},"2025-10-10",16.989999771118164,{"date":950,"close":840},"2025-10-13",{"date":952,"close":873},"2025-10-14",{"date":954,"close":955},"2025-10-15",18.40999984741211,{"date":957,"close":958},"2025-10-16",18.010000228881836,{"date":960,"close":961},"2025-10-17",18.229999542236328,{"date":963,"close":964},"2025-10-20",18.600000381469727,{"date":966,"close":967},"2025-10-21",18.799999237060547,{"date":969,"close":970},"2025-10-22",19.260000228881836,{"date":972,"close":973},"2025-10-23",19.350000381469727,{"date":975,"close":976},"2025-10-24",19.479999542236328,{"date":978,"close":910},"2025-10-27",{"date":980,"close":981},"2025-10-28",19.190000534057617,{"date":983,"close":984},"2025-10-29",18.6200008392334,{"date":986,"close":987},"2025-10-30",18.06999969482422,{"date":989,"close":990},"2025-10-31",17.829999923706055,{"date":992,"close":993},"2025-11-03",17.520000457763672,{"date":995,"close":996},"2025-11-04",17.610000610351562,{"date":998,"close":843},"2025-11-05",{"date":1000,"close":1001},"2025-11-06",17.06999969482422,{"date":1003,"close":870},"2025-11-07",{"date":1005,"close":1006},"2025-11-10",17.020000457763672,{"date":1008,"close":1009},"2025-11-11",17.479999542236328,{"date":1011,"close":837},"2025-11-12",{"date":1013,"close":1014},"2025-11-13",16.530000686645508,{"date":1016,"close":1017},"2025-11-14",16.420000076293945,{"date":1019,"close":1020},"2025-11-17",15.739999771118164,{"date":1022,"close":1023},"2025-11-18",15.470000267028809,{"date":1025,"close":1026},"2025-11-19",15.670000076293945,{"date":1028,"close":1029},"2025-11-20",15.319999694824219,{"date":1031,"close":1032},"2025-11-21",16.479999542236328,{"date":1034,"close":1035},"2025-11-24",16.670000076293945,{"date":1037,"close":1038},"2025-11-25",17.239999771118164,{"date":1040,"close":840},"2025-11-26",{"date":1042,"close":1043},"2025-11-28",17.3799991607666,{"date":1045,"close":1046},"2025-12-01",17.25,{"date":1048,"close":1049},"2025-12-02",17.299999237060547,{"date":1051,"close":1052},"2025-12-03",17.770000457763672,{"date":1054,"close":1055},"2025-12-04",17.790000915527344,{"date":1057,"close":1058},"2025-12-05",17.440000534057617,{"date":1060,"close":1061},"2025-12-08",17.040000915527344,{"date":1063,"close":1064},"2025-12-09",17.09000015258789,{"date":1066,"close":1001},"2025-12-10",{"date":1068,"close":1069},"2025-12-11",17.225000381469727,{"date":127,"close":1071},17.31999969482422,{"date":1073,"close":1074},"2025-12-15",17.059999465942383,{"date":1076,"close":846},"2025-12-16",{"date":1078,"close":1079},"2025-12-17",17.280000686645508,{"date":1081,"close":1082},"2025-12-18",17.709999084472656,{"date":1084,"close":1085},"2025-12-19",17.5,{"date":1087,"close":1088},"2025-12-22",17.489999771118164,{"date":1090,"close":996},"2025-12-23",{"date":1092,"close":1093},"2025-12-24",17.690000534057617,{"date":1095,"close":1096},"2025-12-26",17.649999618530273,{"date":1098,"close":1099},"2025-12-29",17.6299991607666,{"date":105,"close":1101},17.510000228881836,{"date":117,"close":1103},17.34000015258789,{"date":1105,"close":1106},"2026-01-02",16.969999313354492,{"date":1108,"close":1109},"2026-01-05",17.530000686645508,{"date":1111,"close":1112},"2026-01-06",17.579999923706055,{"date":1114,"close":1112},"2026-01-07",{"date":1116,"close":1117},"2026-01-08",17.360000610351562,{"date":1119,"close":1046},"2026-01-09",{"date":1121,"close":1122},"2026-01-12",17.40999984741211,{"date":1124,"close":1125},"2026-01-13",17,{"date":1127,"close":1128},"2026-01-14",16.790000915527344,{"date":1130,"close":993},"2026-01-15",{"date":1132,"close":1058},"2026-01-16",{"date":1134,"close":1061},"2026-01-20",{"date":1136,"close":1137},"2026-01-21",17.75,{"date":1139,"close":1140},"2026-01-22",17.56999969482422,{"date":1142,"close":1064},"2026-01-23",{"date":1144,"close":1145},"2026-01-26",17.309999465942383,{"date":1147,"close":1148},"2026-01-27",17.18000030517578,{"date":1150,"close":1151},"2026-01-28",17.350000381469727,{"date":1153,"close":1082},"2026-01-29",{"date":1155,"close":990},"2026-01-30",{"date":1157,"close":1117},"2026-02-02",{"date":1159,"close":1160},"2026-02-03",16.280000686645508,{"date":1162,"close":1163},"2026-02-04",16.360000610351562,{"date":1165,"close":1166},"2026-02-05",16.18000030517578,{"date":1168,"close":1169},"2026-02-06",16.850000381469727,{"date":1171,"close":837},"2026-02-09",{"date":1173,"close":939},"2026-02-10",{"date":1175,"close":1176},"2026-02-11",14.949999809265137,{"date":1178,"close":1179},"2026-02-12",14.329999923706055,{"date":1181,"close":1182},"2026-02-13",14.819999694824219,{"date":1184,"close":1185},"2026-02-17",14.619999885559082,{"date":1187,"close":1188},"2026-02-18",15.5,{"date":1190,"close":1191},"2026-02-19",15.260000228881836,{"date":1193,"close":1194},"2026-02-20",15.100000381469727,{"date":1196,"close":1197},"2026-02-23",14.449999809265137,{"date":1199,"close":1200},"2026-02-24",14.720000267028809,{"date":96,"close":1202},14.649999618530273,{"date":1204,"close":1205},"2026-02-26",14.890000343322754,{"date":1207,"close":1208},"2026-02-27",14.520000457763672,{"date":1210,"close":1211},"2026-03-02",14.180000305175781,{"date":1213,"close":1214},"2026-03-03",14.579999923706055,{"date":1216,"close":1217},"2026-03-04",15.079999923706055,{"date":1219,"close":1220},"2026-03-05",14.710000038146973,{"date":1222,"close":257},"2026-03-06",{"date":1224,"close":1225},"2026-03-09",14.489999771118164,{"date":1227,"close":1228},"2026-03-10",14.149999618530273,{"date":1230,"close":1231},"2026-03-11",14.020000457763672,{"date":1233,"close":1234},"2026-03-12",13.859999656677246,{"date":1236,"close":1237},"2026-03-13",14.1899995803833,{"date":1239,"close":1240},"2026-03-16",14.420000076293945,{"date":1242,"close":1243},"2026-03-17",14.699999809265137,{"date":1245,"close":1214},"2026-03-18",{"date":1247,"close":1248},"2026-03-19",14.65999984741211,{"date":1250,"close":1251},"2026-03-20",14.260000228881836,{"date":1253,"close":1254},"2026-03-23",14.550000190734863,{"date":1256,"close":1257},"2026-03-24",14.640000343322754,{"date":1259,"close":1260},"2026-03-25",15.039999961853027,{"date":1262,"close":1263},"2026-03-26",14.90999984741211,{"date":1265,"close":1266},"2026-03-27",14.300000190734863,{"date":1268,"close":1269},"2026-03-30",14.680000305175781,{"date":194,"close":1271},14.989999771118164,{"date":1273,"close":1205},"2026-04-01",{"date":1275,"close":723},"2026-04-02",{"date":1277,"close":714},"2026-04-06",{"date":1279,"close":1202},"2026-04-07",{"date":1281,"close":1282},"2026-04-08",15.380000114440918,{"date":1284,"close":1285},"2026-04-09",15.300000190734863,{"date":1287,"close":1288},"2026-04-10",15.149999618530273,{"date":1290,"close":1023},"2026-04-13",{"date":1292,"close":1293},"2026-04-14",15.729999542236328,{"date":1295,"close":1296},"2026-04-15",15.890000343322754,{"date":1298,"close":1026},"2026-04-16",{"date":1300,"close":1014},"2026-04-17",{"date":1302,"close":1303},"2026-04-20",16.56999969482422,{"date":1305,"close":1166},"2026-04-21",{"date":1307,"close":1308},"2026-04-22",16.549999237060547,{"date":1310,"close":1311},"2026-04-23",16.030000686645508,{"date":1313,"close":1314},"2026-04-24",16.040000915527344,{"date":1316,"close":1017},"2026-04-27",{"date":1318,"close":1319},"2026-04-28",16.40999984741211,{"date":1321,"close":736},"2026-04-29",{"date":1323,"close":1324},"2026-04-30",16.1200008392334,{"date":1326,"close":1314},"2026-05-01",{"date":1328,"close":1329},"2026-05-04",15.640000343322754,{"date":1331,"close":1332},"2026-05-05",16.329999923706055,{"date":1334,"close":1335},"2026-05-06",16.600000381469727,{"date":1337,"close":1338},"2026-05-07",16.8700008392334,{"date":1340,"close":1341},"2026-05-08",16.729999542236328,{"date":1343,"close":1014},"2026-05-11",{"date":1345,"close":1346},"2026-05-12",16.139999389648438,{"date":1348,"close":1349},"2026-05-13",15.84000015258789,{"date":1351,"close":1352},"2026-05-14",14.789999961853027,{"date":1354,"close":1355},"2026-05-15",14.369999885559082,{"date":1357,"close":1266},"2026-05-18",{"date":1359,"close":1360},"2026-05-19",13.949999809265137,{"date":1362,"close":1363},"2026-05-20",14.460000038146973,{"date":1365,"close":1366},"2026-05-21",14.529999732971191,{"date":1368,"close":1369},"2026-05-22",14.600000381469727,{"date":1371,"close":1372},"2026-05-26",14.5,{"date":1374,"close":1372},"2026-05-27",{"date":1376,"close":1251},"2026-05-28",{"date":1378,"close":1379},"2026-05-29",13.970000267028809,{"date":1381,"close":1382},"2026-06-01",13.979999542236328,{"date":1384,"close":1240},"2026-06-02",{"date":1386,"close":1379},"2026-06-03",{"date":1388,"close":1208},"2026-06-04",{"date":1390,"close":1391},"2026-06-05",14.609999656677246,{"date":1393,"close":765},"2026-06-08",{"date":1395,"close":1396},"2026-06-09",15.1899995803833,{"date":1398,"close":1399},"2026-06-10",14.979999542236328,{"date":1401,"close":1402},"2026-06-11",14.8100004196167,{"date":1404,"close":1405},"2026-06-12",15.180000305175781,{"date":1407,"close":1260},"2026-06-15",{"date":1409,"close":1029},"2026-06-16",{"date":1411,"close":254},"2026-06-17",{"date":1413,"close":1414},"2026-06-18",14.869999885559082,{"date":1416,"close":1417},"2026-06-22",14.779999732971191,{"date":1419,"close":1260},"2026-06-23",{"date":1421,"close":1422},"2026-06-24",15.020000457763672,{"date":1424,"close":1422},"2026-06-25",{"date":1426,"close":1427},"2026-06-26",15.270000457763672,{"date":1429,"close":1191},"2026-06-29",{"date":1431,"close":1432},"2026-06-30",15.109999656677246,{"date":1434,"close":1023},"2026-07-01",{"date":1436,"close":1437},"2026-07-02",15.720000267028809,{"date":1439,"close":1440},"2026-07-06",15.600000381469727,{"date":1442,"close":1443},"2026-07-07",15.649999618530273,{"date":1445,"close":1446},"2026-07-08",15.399999618530273,{"date":1448,"close":1449},"2026-07-09",15.34000015258789,{"date":1451,"close":1452},"2026-07-10",15.199999809265137,{"date":1454,"close":1455},"2026-07-13",15.09000015258789,{"date":1457,"close":1243},"2026-07-14",{"date":1459,"close":1460},"2026-07-15",15.510000228881836,{"date":1462,"close":1463},"2026-07-16",15.899999618530273,{"date":1465,"close":1440},"2026-07-17",{"date":1467,"close":1460},"2026-07-20",{"date":1469,"close":1020},"2026-07-21",{"date":1471,"close":1449},"2026-07-22",{"date":1473,"close":1474},"2026-07-23",15.050000190734863,{"date":1476,"close":1477},"2026-07-24",15.390000343322754,{"date":1479,"close":1296},"2026-07-27",{"date":1481,"close":1482},"2026-07-28",16.19499969482422,{"date":57,"close":1205},{"date":1485,"close":1217},"2026-07-30",{"date":1487,"close":1488},"2026-07-31",14.994999885559082,{"date":1490,"close":1285},"2026-08-03",{"date":1492,"close":1493},"2026-08-04",15.800000190734863,{"date":1495,"close":1496},"2026-08-05",15.579999923706055,{"date":1498,"close":1499},"2026-08-06",15.010000228881836,{"date":1501,"close":1402},"2026-08-07",{"date":1503,"close":1237},"2026-08-10",{"date":1505,"close":1182},"2026-08-12",{"date":1507,"close":1285},"2026-08-13",{"date":1509,"close":1510},"2026-08-14",15.25,{"date":38,"close":728},{"date":1513,"close":1405},"2026-08-18",{"date":1515,"close":1017},"2026-08-19",{"date":192,"close":1517},15.979999542236328,{"count":196,"fetchedAt":1519,"source":187},"2026-08-24T02:38:53.973Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1521},"\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>",1787539133783]