[{"data":1,"prerenderedAt":1536},["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-NXRT":25,"$fP1Rl_R3xeplxP9A1ebNj-LoMfPs2XeMVO6KO1hr2BEs":26,"ticker-mcap-NXRT":159,"ticker-profile-NXRT":169,"ticker-earnings-NXRT":183,"ticker-congress-NXRT":187},{"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":155},{"identity":28,"transactions":33,"sectorSlug":135,"relatedTickers":136},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1620393","NexPoint Residential Trust, Inc.","Real Estate","NXRT",[34,47,53,59,65,71,77,80,86,89,97,105,111,116,124,130],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":25,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-28T01:52:40.000Z","0001437749-26-018662-0","KAVANAUGH SCOTT F","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1620393\u002F000143774926018662\u002F0001437749-26-018662-index.htm",3429,33792,"M","2026-05-22","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":48,"filingId":49,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":51,"shares":41,"sharesOwnedAfter":52,"totalValue":25,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-28T01:52:13.000Z","0001437749-26-018661-0","Swain Carol","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1941224\u002F000143774926018661\u002F0001437749-26-018661-index.htm",10340,{"cik":29,"filedAt":48,"filingId":54,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":51,"shares":55,"sharesOwnedAfter":56,"totalValue":25,"transactionCode":39,"transactionDate":44,"intentLabel":57,"signalQuality":58},"0001437749-26-018661-1",1714,8626,"Disposition","non-discretionary",{"cik":29,"filedAt":60,"filingId":61,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":63,"shares":41,"sharesOwnedAfter":64,"totalValue":25,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-28T01:51:47.000Z","0001437749-26-018660-0","LAFFER ARTHUR B","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1620393\u002F000143774926018660\u002F0001437749-26-018660-index.htm",24081,{"cik":29,"filedAt":66,"filingId":67,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":69,"shares":41,"sharesOwnedAfter":70,"totalValue":25,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-28T01:51:20.000Z","0001437749-26-018659-0","Wood Catherine D.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1820212\u002F000143774926018659\u002F0001437749-26-018659-index.htm",16903,{"cik":29,"filedAt":72,"filingId":73,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":75,"shares":41,"sharesOwnedAfter":76,"totalValue":25,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-28T01:50:52.000Z","0001437749-26-018658-0","Constantino Edward N.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1620393\u002F000143774926018658\u002F0001437749-26-018658-index.htm",49756,{"cik":29,"filedAt":72,"filingId":78,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":75,"shares":55,"sharesOwnedAfter":79,"totalValue":25,"transactionCode":39,"transactionDate":44,"intentLabel":57,"signalQuality":58},"0001437749-26-018658-1",48042,{"cik":29,"filedAt":81,"filingId":82,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":84,"shares":41,"sharesOwnedAfter":85,"totalValue":25,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-28T01:50:28.000Z","0001437749-26-018657-0","Mitts Brian","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1620393\u002F000143774926018657\u002F0001437749-26-018657-index.htm",62003,{"cik":29,"filedAt":81,"filingId":87,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":84,"shares":55,"sharesOwnedAfter":88,"totalValue":25,"transactionCode":39,"transactionDate":44,"intentLabel":57,"signalQuality":58},"0001437749-26-018657-1",60289,{"cik":29,"filedAt":90,"filingId":91,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":93,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":25,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-28T01:50:02.000Z","0001437749-26-018656-0","Sauter Dennis Charles Jr","See Remarks","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1803863\u002F000143774926018656\u002F0001437749-26-018656-index.htm",2143,23962,{"cik":29,"filedAt":90,"filingId":98,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":93,"ownershipType":39,"pricePerShare":99,"rawFilingUrl":94,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":103,"transactionDate":44,"intentLabel":104,"signalQuality":58},"0001437749-26-018656-1",29.74,558,23404,16594.92,"F","Tax withholding",{"cik":29,"filedAt":106,"filingId":107,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":108,"ownerTitle":93,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":109,"shares":95,"sharesOwnedAfter":110,"totalValue":25,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-28T01:49:38.000Z","0001437749-26-018655-0","Richards Paul","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2034963\u002F000143774926018655\u002F0001437749-26-018655-index.htm",33127,{"cik":29,"filedAt":106,"filingId":112,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":108,"ownerTitle":93,"ownershipType":39,"pricePerShare":99,"rawFilingUrl":109,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":103,"transactionDate":44,"intentLabel":104,"signalQuality":58},"0001437749-26-018655-1",1024,32103,30453.76,{"cik":29,"filedAt":117,"filingId":118,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":119,"ownerTitle":120,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":123,"totalValue":25,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-28T01:49:13.000Z","0001437749-26-018654-0","DONDERO JAMES D","President","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1620393\u002F000143774926018654\u002F0001437749-26-018654-index.htm",19577,732285,{"cik":29,"filedAt":125,"filingId":126,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":127,"ownerTitle":93,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":128,"shares":122,"sharesOwnedAfter":129,"totalValue":25,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-28T01:48:43.000Z","0001437749-26-018653-0","McGraner Matt","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1636187\u002F000143774926018653\u002F0001437749-26-018653-index.htm",359066.6,{"cik":29,"filedAt":125,"filingId":131,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":127,"ownerTitle":93,"ownershipType":39,"pricePerShare":99,"rawFilingUrl":128,"shares":132,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":103,"transactionDate":44,"intentLabel":104,"signalQuality":58},"0001437749-26-018653-1",8242,350824.6,245117.08,"real-estate",[137,140,143,146,149,152],{"ticker":138,"issuerName":139},"EQIX","EQUINIX INC",{"ticker":141,"issuerName":142},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":144,"issuerName":145},"BFS","SAUL CENTERS, INC.",{"ticker":147,"issuerName":148},"MMI","Marcus & Millichap, Inc.",{"ticker":150,"issuerName":151},"VTR","Ventas, Inc.",{"ticker":153,"issuerName":154},"NXDT","NEXPOINT DIVERSIFIED REAL ESTATE TRUST",{"count":156,"fetchedAt":157,"source":158},16,"2026-07-27T08:07:25.678Z","sqlite",{"data":160,"meta":166},{"value":161,"quality":162,"closeDate":163,"ageDays":164,"sharesAsOf":165},660738100.8248425,"fresh","2026-07-23",4,"2026-04-28",{"count":167,"fetchedAt":168,"source":158},1,"2026-07-27T08:07:25.679Z",{"data":170,"meta":182},{"ticker":32,"ceo":171,"industry":172,"fullTimeEmployees":173,"ipoDate":174,"country":175,"state":176,"city":177,"website":178,"exchangeShort":25,"marketCap":25,"beta":179,"range52w":180,"fetchedAt":181},"James David Dondero","REIT - Residential",2,"2015-03-19","US","TX","Dallas","https:\u002F\u002Fwww.nexpointliving.com",1.202,"23.79-35.08","2026-07-08T15:00:47.937Z",{"count":167,"fetchedAt":168,"source":158},{"data":184,"meta":186},{"ticker":32,"points":185},[],{"count":167,"fetchedAt":168,"source":158},{"data":188,"meta":1534},{"congressTrades":189,"insiderTrades":190,"priceHistory":207,"ticker":32},[],[191,192,193,194,195,196,197,198,199,200,201,202,203,204,205,206],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":25,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":49,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":51,"shares":41,"sharesOwnedAfter":52,"totalValue":25,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":54,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":51,"shares":55,"sharesOwnedAfter":56,"totalValue":25,"transactionCode":39,"transactionDate":44},{"cik":29,"filedAt":60,"filingId":61,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":63,"shares":41,"sharesOwnedAfter":64,"totalValue":25,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":66,"filingId":67,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":69,"shares":41,"sharesOwnedAfter":70,"totalValue":25,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":72,"filingId":73,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":75,"shares":41,"sharesOwnedAfter":76,"totalValue":25,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":72,"filingId":78,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":75,"shares":55,"sharesOwnedAfter":79,"totalValue":25,"transactionCode":39,"transactionDate":44},{"cik":29,"filedAt":81,"filingId":82,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":84,"shares":41,"sharesOwnedAfter":85,"totalValue":25,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":81,"filingId":87,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":84,"shares":55,"sharesOwnedAfter":88,"totalValue":25,"transactionCode":39,"transactionDate":44},{"cik":29,"filedAt":90,"filingId":91,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":93,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":25,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":90,"filingId":98,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":93,"ownershipType":39,"pricePerShare":99,"rawFilingUrl":94,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":103,"transactionDate":44},{"cik":29,"filedAt":106,"filingId":107,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":108,"ownerTitle":93,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":109,"shares":95,"sharesOwnedAfter":110,"totalValue":25,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":106,"filingId":112,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":108,"ownerTitle":93,"ownershipType":39,"pricePerShare":99,"rawFilingUrl":109,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":103,"transactionDate":44},{"cik":29,"filedAt":117,"filingId":118,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":119,"ownerTitle":120,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":123,"totalValue":25,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":125,"filingId":126,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":127,"ownerTitle":93,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":128,"shares":122,"sharesOwnedAfter":129,"totalValue":25,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":125,"filingId":131,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":127,"ownerTitle":93,"ownershipType":39,"pricePerShare":99,"rawFilingUrl":128,"shares":132,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":103,"transactionDate":44},[208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,875,877,880,882,885,888,890,893,896,899,902,905,908,911,914,917,920,922,925,927,930,933,936,938,941,944,947,950,953,956,959,962,964,967,970,973,976,979,982,985,988,991,994,997,999,1002,1004,1006,1009,1012,1015,1017,1019,1022,1024,1027,1030,1033,1036,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1079,1082,1085,1088,1091,1094,1097,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1155,1158,1160,1162,1165,1167,1169,1171,1174,1177,1180,1182,1185,1188,1191,1194,1196,1199,1202,1205,1208,1211,1214,1217,1220,1222,1225,1228,1230,1233,1236,1239,1242,1245,1248,1250,1253,1256,1259,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1320,1323,1326,1329,1332,1335,1338,1341,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1381,1384,1387,1390,1393,1395,1397,1399,1401,1403,1405,1407,1410,1413,1416,1418,1420,1423,1425,1427,1430,1433,1435,1438,1441,1444,1447,1450,1453,1455,1457,1460,1463,1466,1469,1471,1474,1477,1479,1482,1485,1488,1491,1494,1497,1499,1502,1505,1508,1510,1512,1515,1518,1520,1522,1524,1527,1530,1532],{"date":209,"close":210},"2021-07-30",58.95000076293945,{"date":212,"close":213},"2021-08-06",60.34000015258789,{"date":215,"close":216},"2021-08-13",59.630001068115234,{"date":218,"close":219},"2021-08-20",61.40999984741211,{"date":221,"close":222},"2021-08-27",63.209999084472656,{"date":224,"close":225},"2021-09-03",67.08000183105469,{"date":227,"close":228},"2021-09-10",63.45000076293945,{"date":230,"close":231},"2021-09-17",62.13999938964844,{"date":233,"close":234},"2021-09-24",63.11000061035156,{"date":236,"close":237},"2021-10-01",62.599998474121094,{"date":239,"close":240},"2021-10-08",63.5,{"date":242,"close":243},"2021-10-15",65.87999725341797,{"date":245,"close":246},"2021-10-22",70.83999633789062,{"date":248,"close":249},"2021-10-29",70.81999969482422,{"date":251,"close":252},"2021-11-05",74.5999984741211,{"date":254,"close":255},"2021-11-12",77.77999877929688,{"date":257,"close":258},"2021-11-19",76.63999938964844,{"date":260,"close":261},"2021-11-26",76.18000030517578,{"date":263,"close":264},"2021-12-03",77.43000030517578,{"date":266,"close":267},"2021-12-10",78.08999633789062,{"date":269,"close":270},"2021-12-17",78.47000122070312,{"date":272,"close":273},"2021-12-23",78.70999908447266,{"date":275,"close":276},"2021-12-31",83.83000183105469,{"date":278,"close":279},"2022-01-07",79.19000244140625,{"date":281,"close":282},"2022-01-14",82.45999908447266,{"date":284,"close":285},"2022-01-21",78.02999877929688,{"date":287,"close":288},"2022-01-28",77.83999633789062,{"date":290,"close":291},"2022-02-04",77.56999969482422,{"date":293,"close":294},"2022-02-11",78.86000061035156,{"date":296,"close":297},"2022-02-18",84.66000366210938,{"date":299,"close":300},"2022-02-25",87.2699966430664,{"date":302,"close":303},"2022-03-04",91.27999877929688,{"date":305,"close":306},"2022-03-11",89.12999725341797,{"date":308,"close":309},"2022-03-18",87.75,{"date":311,"close":312},"2022-03-25",88.2300033569336,{"date":314,"close":315},"2022-04-01",92.02999877929688,{"date":317,"close":318},"2022-04-08",87.16000366210938,{"date":320,"close":321},"2022-04-14",87.05000305175781,{"date":323,"close":324},"2022-04-22",89.27999877929688,{"date":326,"close":327},"2022-04-29",89.16000366210938,{"date":329,"close":330},"2022-05-06",76.16000366210938,{"date":332,"close":333},"2022-05-13",74.47000122070312,{"date":335,"close":336},"2022-05-20",70.98999786376953,{"date":338,"close":339},"2022-05-27",74.41999816894531,{"date":341,"close":342},"2022-06-03",74.16999816894531,{"date":344,"close":345},"2022-06-10",65.77999877929688,{"date":347,"close":348},"2022-06-17",59.150001525878906,{"date":350,"close":351},"2022-06-24",60.86000061035156,{"date":353,"close":354},"2022-07-01",63.18000030517578,{"date":356,"close":357},"2022-07-08",59.77000045776367,{"date":359,"close":360},"2022-07-15",59.38999938964844,{"date":362,"close":363},"2022-07-22",63.029998779296875,{"date":365,"close":366},"2022-07-29",66.54000091552734,{"date":368,"close":369},"2022-08-05",62.040000915527344,{"date":371,"close":372},"2022-08-12",64.88999938964844,{"date":374,"close":375},"2022-08-19",60.88999938964844,{"date":377,"close":378},"2022-08-26",55.599998474121094,{"date":380,"close":381},"2022-09-02",52.779998779296875,{"date":383,"close":384},"2022-09-09",54.11000061035156,{"date":386,"close":387},"2022-09-16",51.90999984741211,{"date":389,"close":390},"2022-09-23",48.66999816894531,{"date":392,"close":393},"2022-09-30",46.209999084472656,{"date":395,"close":396},"2022-10-07",40,{"date":398,"close":399},"2022-10-14",40.040000915527344,{"date":401,"close":402},"2022-10-21",40.56999969482422,{"date":404,"close":405},"2022-10-28",46.11000061035156,{"date":407,"close":408},"2022-11-04",44.779998779296875,{"date":410,"close":411},"2022-11-11",46.88999938964844,{"date":413,"close":414},"2022-11-18",47.88999938964844,{"date":416,"close":417},"2022-11-25",47.09000015258789,{"date":419,"close":420},"2022-12-02",48.27000045776367,{"date":422,"close":423},"2022-12-09",46.470001220703125,{"date":425,"close":426},"2022-12-16",43.650001525878906,{"date":428,"close":429},"2022-12-23",43.560001373291016,{"date":431,"close":432},"2022-12-30",43.52000045776367,{"date":434,"close":435},"2023-01-06",42.5099983215332,{"date":437,"close":438},"2023-01-13",44.369998931884766,{"date":440,"close":441},"2023-01-20",45.56999969482422,{"date":443,"close":444},"2023-01-27",49.84000015258789,{"date":446,"close":447},"2023-02-03",50.810001373291016,{"date":449,"close":450},"2023-02-10",51.380001068115234,{"date":452,"close":453},"2023-02-17",48.61000061035156,{"date":455,"close":456},"2023-02-24",48.720001220703125,{"date":458,"close":459},"2023-03-03",47.93000030517578,{"date":461,"close":462},"2023-03-10",43.279998779296875,{"date":464,"close":465},"2023-03-17",42.25,{"date":467,"close":468},"2023-03-24",40.689998626708984,{"date":470,"close":471},"2023-03-31",43.66999816894531,{"date":473,"close":474},"2023-04-06",43.61000061035156,{"date":476,"close":477},"2023-04-14",42.9900016784668,{"date":479,"close":480},"2023-04-21",44,{"date":482,"close":483},"2023-04-28",42.93000030517578,{"date":485,"close":486},"2023-05-05",42.560001373291016,{"date":488,"close":489},"2023-05-12",41.529998779296875,{"date":491,"close":492},"2023-05-19",41.349998474121094,{"date":494,"close":495},"2023-05-26",40.63999938964844,{"date":497,"close":498},"2023-06-02",43.58000183105469,{"date":500,"close":501},"2023-06-09",46.060001373291016,{"date":503,"close":504},"2023-06-16",46.720001220703125,{"date":506,"close":507},"2023-06-23",42.47999954223633,{"date":509,"close":510},"2023-06-30",45.47999954223633,{"date":512,"close":513},"2023-07-07",46.5,{"date":515,"close":516},"2023-07-14",47.779998779296875,{"date":518,"close":519},"2023-07-21",47.529998779296875,{"date":521,"close":522},"2023-07-28",41.08000183105469,{"date":524,"close":525},"2023-08-04",39.439998626708984,{"date":527,"close":528},"2023-08-11",38.04999923706055,{"date":530,"close":531},"2023-08-18",37.189998626708984,{"date":533,"close":534},"2023-08-25",37.43000030517578,{"date":536,"close":537},"2023-09-01",37.290000915527344,{"date":539,"close":540},"2023-09-08",36.20000076293945,{"date":542,"close":543},"2023-09-15",35.790000915527344,{"date":545,"close":546},"2023-09-22",33.029998779296875,{"date":548,"close":549},"2023-09-29",32.18000030517578,{"date":551,"close":552},"2023-10-06",31.229999542236328,{"date":554,"close":555},"2023-10-13",30,{"date":557,"close":558},"2023-10-20",29.6299991607666,{"date":560,"close":561},"2023-10-27",26.75,{"date":563,"close":564},"2023-11-03",30.049999237060547,{"date":566,"close":567},"2023-11-10",30.06999969482422,{"date":569,"close":570},"2023-11-17",30.389999389648438,{"date":572,"close":573},"2023-11-24",31.09000015258789,{"date":575,"close":576},"2023-12-01",32.22999954223633,{"date":578,"close":579},"2023-12-08",32.310001373291016,{"date":581,"close":582},"2023-12-15",35.43000030517578,{"date":584,"close":585},"2023-12-22",34.52000045776367,{"date":587,"close":588},"2023-12-29",34.43000030517578,{"date":590,"close":591},"2024-01-05",33.38999938964844,{"date":593,"close":594},"2024-01-12",32.869998931884766,{"date":596,"close":597},"2024-01-19",32.290000915527344,{"date":599,"close":600},"2024-01-26",32.349998474121094,{"date":602,"close":603},"2024-02-02",31.649999618530273,{"date":605,"close":606},"2024-02-09",30.68000030517578,{"date":608,"close":609},"2024-02-16",31.079999923706055,{"date":611,"close":612},"2024-02-23",29.31999969482422,{"date":614,"close":615},"2024-03-01",29.43000030517578,{"date":617,"close":618},"2024-03-08",30.969999313354492,{"date":620,"close":621},"2024-03-15",29.950000762939453,{"date":623,"close":624},"2024-03-22",30.40999984741211,{"date":626,"close":627},"2024-03-28",32.189998626708984,{"date":629,"close":630},"2024-04-05",31.350000381469727,{"date":632,"close":633},"2024-04-12",31.889999389648438,{"date":635,"close":636},"2024-04-19",32.11000061035156,{"date":638,"close":639},"2024-04-26",33.27000045776367,{"date":641,"close":642},"2024-05-03",34.849998474121094,{"date":644,"close":645},"2024-05-10",35.880001068115234,{"date":647,"close":648},"2024-05-17",36.5099983215332,{"date":650,"close":651},"2024-05-24",36.540000915527344,{"date":653,"close":654},"2024-05-31",36.66999816894531,{"date":656,"close":657},"2024-06-07",37.79999923706055,{"date":659,"close":660},"2024-06-14",37.08000183105469,{"date":662,"close":663},"2024-06-21",37.25,{"date":665,"close":666},"2024-06-28",39.5099983215332,{"date":668,"close":669},"2024-07-05",38.400001525878906,{"date":671,"close":672},"2024-07-12",39.52000045776367,{"date":674,"close":675},"2024-07-19",40.790000915527344,{"date":677,"close":678},"2024-07-26",43.310001373291016,{"date":680,"close":681},"2024-08-02",44.2599983215332,{"date":683,"close":684},"2024-08-09",43.689998626708984,{"date":686,"close":687},"2024-08-16",44.959999084472656,{"date":689,"close":690},"2024-08-23",45.65999984741211,{"date":692,"close":693},"2024-08-30",47.29999923706055,{"date":695,"close":696},"2024-09-06",44.88999938964844,{"date":698,"close":699},"2024-09-13",45.900001525878906,{"date":701,"close":702},"2024-09-20",44.86000061035156,{"date":704,"close":705},"2024-09-27",43.400001525878906,{"date":707,"close":708},"2024-10-04",42.7599983215332,{"date":710,"close":711},"2024-10-11",42.72999954223633,{"date":713,"close":714},"2024-10-18",44.68000030517578,{"date":716,"close":717},"2024-10-25",43.189998626708984,{"date":719,"close":720},"2024-11-01",40.7599983215332,{"date":722,"close":723},"2024-11-08",46.099998474121094,{"date":725,"close":726},"2024-11-15",45.529998779296875,{"date":728,"close":729},"2024-11-22",46.47999954223633,{"date":731,"close":732},"2024-11-29",47.06999969482422,{"date":734,"close":735},"2024-12-06",46.13999938964844,{"date":737,"close":738},"2024-12-13",44.880001068115234,{"date":740,"close":741},"2024-12-20",42.52000045776367,{"date":743,"close":744},"2024-12-27",41.650001525878906,{"date":746,"close":747},"2025-01-03",41.59000015258789,{"date":749,"close":750},"2025-01-10",37.369998931884766,{"date":752,"close":753},"2025-01-17",39.25,{"date":755,"close":756},"2025-01-24",38.70000076293945,{"date":758,"close":759},"2025-01-31",39.47999954223633,{"date":761,"close":762},"2025-02-07",39.7599983215332,{"date":764,"close":765},"2025-02-14",40.15999984741211,{"date":767,"close":768},"2025-02-21",38.77000045776367,{"date":770,"close":771},"2025-02-28",42.54999923706055,{"date":773,"close":774},"2025-03-07",40.65999984741211,{"date":776,"close":777},"2025-03-14",38.63999938964844,{"date":779,"close":780},"2025-03-21",37.84000015258789,{"date":782,"close":783},"2025-03-28",39.08000183105469,{"date":785,"close":786},"2025-04-04",35.68000030517578,{"date":788,"close":789},"2025-04-11",34.689998626708984,{"date":791,"close":792},"2025-04-17",36.4900016784668,{"date":794,"close":795},"2025-04-25",36.470001220703125,{"date":797,"close":798},"2025-05-02",38.599998474121094,{"date":800,"close":663},"2025-05-09",{"date":802,"close":803},"2025-05-16",37.02000045776367,{"date":805,"close":806},"2025-05-23",33.29999923706055,{"date":808,"close":809},"2025-05-30",34,{"date":811,"close":812},"2025-06-06",33.83000183105469,{"date":814,"close":815},"2025-06-13",33.91999816894531,{"date":817,"close":818},"2025-06-20",33.540000915527344,{"date":820,"close":821},"2025-06-27",33.189998626708984,{"date":823,"close":824},"2025-07-03",33.9900016784668,{"date":826,"close":827},"2025-07-11",34.13999938964844,{"date":829,"close":830},"2025-07-18",34.0099983215332,{"date":832,"close":833},"2025-07-22",34.720001220703125,{"date":835,"close":836},"2025-07-23",34.58000183105469,{"date":838,"close":839},"2025-07-24",33.810001373291016,{"date":841,"close":842},"2025-07-25",33.849998474121094,{"date":844,"close":845},"2025-07-28",33.0099983215332,{"date":847,"close":848},"2025-07-29",33.45000076293945,{"date":850,"close":851},"2025-07-30",33,{"date":853,"close":854},"2025-07-31",31.18000030517578,{"date":856,"close":857},"2025-08-01",30.780000686645508,{"date":859,"close":860},"2025-08-04",30.549999237060547,{"date":862,"close":863},"2025-08-05",31.510000228881836,{"date":865,"close":866},"2025-08-06",31.1299991607666,{"date":868,"close":869},"2025-08-07",31.440000534057617,{"date":871,"close":872},"2025-08-08",31.020000457763672,{"date":874,"close":857},"2025-08-11",{"date":876,"close":573},"2025-08-12",{"date":878,"close":879},"2025-08-13",31.700000762939453,{"date":881,"close":866},"2025-08-14",{"date":883,"close":884},"2025-08-15",31.110000610351562,{"date":886,"close":887},"2025-08-18",31.639999389648438,{"date":889,"close":549},"2025-08-19",{"date":891,"close":892},"2025-08-20",32.150001525878906,{"date":894,"close":895},"2025-08-21",32.2599983215332,{"date":897,"close":898},"2025-08-22",33.529998779296875,{"date":900,"close":901},"2025-08-25",33.099998474121094,{"date":903,"close":904},"2025-08-26",33.11000061035156,{"date":906,"close":907},"2025-08-27",33.619998931884766,{"date":909,"close":910},"2025-08-28",33.88999938964844,{"date":912,"close":913},"2025-08-29",34.5099983215332,{"date":915,"close":916},"2025-09-02",33.209999084472656,{"date":918,"close":919},"2025-09-03",33.459999084472656,{"date":921,"close":830},"2025-09-04",{"date":923,"close":924},"2025-09-05",34.66999816894531,{"date":926,"close":585},"2025-09-08",{"date":928,"close":929},"2025-09-09",34.099998474121094,{"date":931,"close":932},"2025-09-10",33.5,{"date":934,"close":935},"2025-09-11",34.29999923706055,{"date":937,"close":812},"2025-09-12",{"date":939,"close":940},"2025-09-15",32.5099983215332,{"date":942,"close":943},"2025-09-16",32.27000045776367,{"date":945,"close":946},"2025-09-17",32.15999984741211,{"date":948,"close":949},"2025-09-18",32.540000915527344,{"date":951,"close":952},"2025-09-19",32.7400016784668,{"date":954,"close":955},"2025-09-22",33.040000915527344,{"date":957,"close":958},"2025-09-23",32.709999084472656,{"date":960,"close":961},"2025-09-24",32.13999938964844,{"date":963,"close":887},"2025-09-25",{"date":965,"close":966},"2025-09-26",32.0099983215332,{"date":968,"close":969},"2025-09-29",31.65999984741211,{"date":971,"close":972},"2025-09-30",32.220001220703125,{"date":974,"close":975},"2025-10-01",32.20000076293945,{"date":977,"close":978},"2025-10-02",31.75,{"date":980,"close":981},"2025-10-03",31.6200008392334,{"date":983,"close":984},"2025-10-06",31.149999618530273,{"date":986,"close":987},"2025-10-07",31.760000228881836,{"date":989,"close":990},"2025-10-08",31.81999969482422,{"date":992,"close":993},"2025-10-09",31.469999313354492,{"date":995,"close":996},"2025-10-10",30.889999389648438,{"date":998,"close":609},"2025-10-13",{"date":1000,"close":1001},"2025-10-14",31.5,{"date":1003,"close":1001},"2025-10-15",{"date":1005,"close":996},"2025-10-16",{"date":1007,"close":1008},"2025-10-17",30.600000381469727,{"date":1010,"close":1011},"2025-10-20",30.469999313354492,{"date":1013,"close":1014},"2025-10-21",30.809999465942383,{"date":1016,"close":863},"2025-10-22",{"date":1018,"close":573},"2025-10-23",{"date":1020,"close":1021},"2025-10-24",31.479999542236328,{"date":1023,"close":860},"2025-10-27",{"date":1025,"close":1026},"2025-10-28",31.219999313354492,{"date":1028,"close":1029},"2025-10-29",30.209999084472656,{"date":1031,"close":1032},"2025-10-30",30.610000610351562,{"date":1034,"close":1035},"2025-10-31",30.670000076293945,{"date":1037,"close":1011},"2025-11-03",{"date":1039,"close":1040},"2025-11-04",30.940000534057617,{"date":1042,"close":1043},"2025-11-05",31.309999465942383,{"date":1045,"close":1046},"2025-11-06",30.709999084472656,{"date":1048,"close":1049},"2025-11-07",31.450000762939453,{"date":1051,"close":1052},"2025-11-10",31.360000610351562,{"date":1054,"close":1055},"2025-11-11",32.16999816894531,{"date":1057,"close":1058},"2025-11-12",31.459999084472656,{"date":1060,"close":1061},"2025-11-13",31.329999923706055,{"date":1063,"close":1064},"2025-11-14",31.559999465942383,{"date":1066,"close":1067},"2025-11-17",30.8700008392334,{"date":1069,"close":1070},"2025-11-18",30.799999237060547,{"date":1072,"close":1073},"2025-11-19",30.6299991607666,{"date":1075,"close":1076},"2025-11-20",30.559999465942383,{"date":1078,"close":887},"2025-11-21",{"date":1080,"close":1081},"2025-11-24",31.290000915527344,{"date":1083,"close":1084},"2025-11-25",32,{"date":1086,"close":1087},"2025-11-26",31.770000457763672,{"date":1089,"close":1090},"2025-11-28",31.809999465942383,{"date":1092,"close":1093},"2025-12-01",31.260000228881836,{"date":1095,"close":1096},"2025-12-02",31.280000686645508,{"date":1098,"close":1096},"2025-12-03",{"date":1100,"close":1101},"2025-12-04",30.3700008392334,{"date":1103,"close":1104},"2025-12-05",29.649999618530273,{"date":1106,"close":1107},"2025-12-08",29.299999237060547,{"date":1109,"close":1110},"2025-12-09",29.479999542236328,{"date":1112,"close":1113},"2025-12-10",29.850000381469727,{"date":1115,"close":1116},"2025-12-11",29.8799991607666,{"date":1118,"close":1119},"2025-12-12",29.690000534057617,{"date":1121,"close":1122},"2025-12-15",28.850000381469727,{"date":1124,"close":1125},"2025-12-16",28.190000534057617,{"date":1127,"close":1128},"2025-12-17",28.969999313354492,{"date":1130,"close":1131},"2025-12-18",28.3799991607666,{"date":1133,"close":1134},"2025-12-19",28.25,{"date":1136,"close":1137},"2025-12-22",29.040000915527344,{"date":1139,"close":1140},"2025-12-23",29.170000076293945,{"date":1142,"close":1143},"2025-12-24",29.110000610351562,{"date":1145,"close":1146},"2025-12-26",28.950000762939453,{"date":1148,"close":1149},"2025-12-29",29.270000457763672,{"date":1151,"close":1152},"2025-12-30",30.100000381469727,{"date":1154,"close":1152},"2025-12-31",{"date":1156,"close":1157},"2026-01-02",29.56999969482422,{"date":1159,"close":1110},"2026-01-05",{"date":1161,"close":570},"2026-01-06",{"date":1163,"close":1164},"2026-01-07",30.260000228881836,{"date":1166,"close":1035},"2026-01-08",{"date":1168,"close":606},"2026-01-09",{"date":1170,"close":1035},"2026-01-12",{"date":1172,"close":1173},"2026-01-13",30.6200008392334,{"date":1175,"close":1176},"2026-01-14",31.059999465942383,{"date":1178,"close":1179},"2026-01-15",31.530000686645508,{"date":1181,"close":981},"2026-01-16",{"date":1183,"close":1184},"2026-01-20",30.170000076293945,{"date":1186,"close":1187},"2026-01-21",30.700000762939453,{"date":1189,"close":1190},"2026-01-22",30.450000762939453,{"date":1192,"close":1193},"2026-01-23",30.530000686645508,{"date":1195,"close":1029},"2026-01-26",{"date":1197,"close":1198},"2026-01-27",30.25,{"date":1200,"close":1201},"2026-01-28",29.579999923706055,{"date":1203,"close":1204},"2026-01-29",29.969999313354492,{"date":1206,"close":1207},"2026-01-30",30.219999313354492,{"date":1209,"close":1210},"2026-02-02",30.440000534057617,{"date":1212,"close":1213},"2026-02-03",29.8700008392334,{"date":1215,"close":1216},"2026-02-04",30.489999771118164,{"date":1218,"close":1219},"2026-02-05",30.290000915527344,{"date":1221,"close":624},"2026-02-06",{"date":1223,"close":1224},"2026-02-09",30.1200008392334,{"date":1226,"close":1227},"2026-02-10",31.170000076293945,{"date":1229,"close":1026},"2026-02-11",{"date":1231,"close":1232},"2026-02-12",29.549999237060547,{"date":1234,"close":1235},"2026-02-13",29.760000228881836,{"date":1237,"close":1238},"2026-02-17",30.229999542236328,{"date":1240,"close":1241},"2026-02-18",29.93000030517578,{"date":1243,"close":1244},"2026-02-19",30.030000686645508,{"date":1246,"close":1247},"2026-02-20",29.729999542236328,{"date":1249,"close":1119},"2026-02-23",{"date":1251,"close":1252},"2026-02-24",28.90999984741211,{"date":1254,"close":1255},"2026-02-25",29.059999465942383,{"date":1257,"close":1258},"2026-02-26",28.739999771118164,{"date":1260,"close":1125},"2026-02-27",{"date":1262,"close":1263},"2026-03-02",28.229999542236328,{"date":1265,"close":1266},"2026-03-03",27.31999969482422,{"date":1268,"close":1269},"2026-03-04",27.8700008392334,{"date":1271,"close":1272},"2026-03-05",28.010000228881836,{"date":1274,"close":1275},"2026-03-06",27.399999618530273,{"date":1277,"close":1278},"2026-03-09",26.8700008392334,{"date":1280,"close":1281},"2026-03-10",26.809999465942383,{"date":1283,"close":1284},"2026-03-11",26.31999969482422,{"date":1286,"close":1287},"2026-03-12",26.3700008392334,{"date":1289,"close":1290},"2026-03-13",25.729999542236328,{"date":1292,"close":1293},"2026-03-16",26.049999237060547,{"date":1295,"close":1296},"2026-03-17",26.010000228881836,{"date":1298,"close":1299},"2026-03-18",25.450000762939453,{"date":1301,"close":1302},"2026-03-19",24.600000381469727,{"date":1304,"close":1305},"2026-03-20",24.6299991607666,{"date":1307,"close":1308},"2026-03-23",25.149999618530273,{"date":1310,"close":1311},"2026-03-24",25.09000015258789,{"date":1313,"close":1314},"2026-03-25",25.139999389648438,{"date":1316,"close":1317},"2026-03-26",25.1200008392334,{"date":1319,"close":1302},"2026-03-27",{"date":1321,"close":1322},"2026-03-30",24.8700008392334,{"date":1324,"close":1325},"2026-03-31",25,{"date":1327,"close":1328},"2026-04-01",24.6200008392334,{"date":1330,"close":1331},"2026-04-02",24.31999969482422,{"date":1333,"close":1334},"2026-04-06",24.290000915527344,{"date":1336,"close":1337},"2026-04-07",24.549999237060547,{"date":1339,"close":1340},"2026-04-08",25.040000915527344,{"date":1342,"close":1314},"2026-04-09",{"date":1344,"close":1345},"2026-04-10",25.610000610351562,{"date":1347,"close":1348},"2026-04-13",26.020000457763672,{"date":1350,"close":1351},"2026-04-14",26.6200008392334,{"date":1353,"close":1354},"2026-04-15",26.6299991607666,{"date":1356,"close":1357},"2026-04-16",26.59000015258789,{"date":1359,"close":1360},"2026-04-17",27.530000686645508,{"date":1362,"close":1363},"2026-04-20",27.280000686645508,{"date":1365,"close":1366},"2026-04-21",26.479999542236328,{"date":1368,"close":1369},"2026-04-22",25.68000030517578,{"date":1371,"close":1372},"2026-04-23",26,{"date":1374,"close":1375},"2026-04-24",26.209999084472656,{"date":1377,"close":1378},"2026-04-27",26.360000610351562,{"date":165,"close":1380},28.860000610351562,{"date":1382,"close":1383},"2026-04-29",28.270000457763672,{"date":1385,"close":1386},"2026-04-30",28.889999389648438,{"date":1388,"close":1389},"2026-05-01",28.920000076293945,{"date":1391,"close":1392},"2026-05-04",29.15999984741211,{"date":1394,"close":1110},"2026-05-05",{"date":1396,"close":1113},"2026-05-06",{"date":1398,"close":1113},"2026-05-07",{"date":1400,"close":621},"2026-05-08",{"date":1402,"close":1201},"2026-05-11",{"date":1404,"close":615},"2026-05-12",{"date":1406,"close":1392},"2026-05-13",{"date":1408,"close":1409},"2026-05-14",28.700000762939453,{"date":1411,"close":1412},"2026-05-15",28.100000381469727,{"date":1414,"close":1415},"2026-05-18",28.790000915527344,{"date":1417,"close":1415},"2026-05-19",{"date":1419,"close":1107},"2026-05-20",{"date":1421,"close":1422},"2026-05-21",29.510000228881836,{"date":44,"close":1424},29.739999771118164,{"date":1426,"close":1422},"2026-05-26",{"date":1428,"close":1429},"2026-05-27",29.65999984741211,{"date":1431,"close":1432},"2026-05-28",29.6200008392334,{"date":1434,"close":1255},"2026-05-29",{"date":1436,"close":1437},"2026-06-01",28.780000686645508,{"date":1439,"close":1440},"2026-06-02",28.559999465942383,{"date":1442,"close":1443},"2026-06-03",28.600000381469727,{"date":1445,"close":1446},"2026-06-04",28.829999923706055,{"date":1448,"close":1449},"2026-06-05",29.010000228881836,{"date":1451,"close":1452},"2026-06-08",28.81999969482422,{"date":1454,"close":1255},"2026-06-09",{"date":1456,"close":1440},"2026-06-10",{"date":1458,"close":1459},"2026-06-11",28.280000686645508,{"date":1461,"close":1462},"2026-06-12",28.719999313354492,{"date":1464,"close":1465},"2026-06-15",27.420000076293945,{"date":1467,"close":1468},"2026-06-16",27.510000228881836,{"date":1470,"close":1351},"2026-06-17",{"date":1472,"close":1473},"2026-06-18",26.969999313354492,{"date":1475,"close":1476},"2026-06-22",27.030000686645508,{"date":1478,"close":1363},"2026-06-23",{"date":1480,"close":1481},"2026-06-24",27.729999542236328,{"date":1483,"close":1484},"2026-06-25",27.309999465942383,{"date":1486,"close":1487},"2026-06-26",28.6299991607666,{"date":1489,"close":1490},"2026-06-29",28.309999465942383,{"date":1492,"close":1493},"2026-06-30",27.920000076293945,{"date":1495,"close":1496},"2026-07-01",28.31999969482422,{"date":1498,"close":1462},"2026-07-02",{"date":1500,"close":1501},"2026-07-06",28.469999313354492,{"date":1503,"close":1504},"2026-07-07",28.940000534057617,{"date":1506,"close":1507},"2026-07-08",27.579999923706055,{"date":1509,"close":1363},"2026-07-09",{"date":1511,"close":1484},"2026-07-10",{"date":1513,"close":1514},"2026-07-13",27.75,{"date":1516,"close":1517},"2026-07-14",27.1299991607666,{"date":1519,"close":1278},"2026-07-15",{"date":1521,"close":1468},"2026-07-16",{"date":1523,"close":1357},"2026-07-17",{"date":1525,"close":1526},"2026-07-20",26.059999465942383,{"date":1528,"close":1529},"2026-07-21",26.139999389648438,{"date":1531,"close":1526},"2026-07-22",{"date":163,"close":1533},25.920000076293945,{"count":167,"fetchedAt":1535,"source":158},"2026-07-27T08:07:25.732Z",1785139645583]