[{"data":1,"prerenderedAt":1360},["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-ONL":25,"$fZgrvqu6zQG3kpR6BcNhuX1hWVvWuL2tifaKh0WaI3Rw":26,"ticker-mcap-ONL":169,"ticker-profile-ONL":179,"ticker-earnings-ONL":193,"ticker-congress-ONL":197},{"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":165},{"identity":28,"transactions":33,"sectorSlug":145,"relatedTickers":146},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1873923","Orion Properties Inc.","Real Estate","ONL",[34,48,52,61,66,70,76,85,91,97,104,110,121,127,133,139],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-06-15T00:00:00.000Z","0001873923-26-000095-0","4","ALLEN KATHLEEN","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1206771\u002F000187392326000095\u002F0001873923-26-000095-index.htm",77243,34483,"G","2026-06-12","Gift","non-discretionary",{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":50,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":51,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001873923-26-000095-1","I",114413,{"cik":29,"filedAt":53,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":43,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":47},"2026-05-15T00:00:00.000Z","0001873923-26-000089-0","Lieb Richard J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1430075\u002F000187392326000089\u002F0001873923-26-000089-index.htm",141099,"A","2026-05-13","Stock award",{"cik":29,"filedAt":53,"filingId":62,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":64,"shares":43,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":47},"0001873923-26-000091-0","Whyte Gregory J.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1699416\u002F000187392326000091\u002F0001873923-26-000091-index.htm",139896,{"cik":29,"filedAt":53,"filingId":67,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":68,"shares":43,"sharesOwnedAfter":69,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":47},"0001873923-26-000093-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1206771\u002F000187392326000093\u002F0001873923-26-000093-index.htm",111726,{"cik":29,"filedAt":53,"filingId":71,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":47},"0001873923-26-000087-0","GILYARD REGINALD HAROLD","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1706594\u002F000187392326000087\u002F0001873923-26-000087-index.htm",43103,270881,{"cik":29,"filedAt":77,"filingId":78,"formType":37,"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":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":58,"transactionDate":84,"intentLabel":60,"signalQuality":47},"2026-03-16T00:00:00.000Z","0001873923-26-000066-0","Day Christopher Haviland","See Remarks.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1892905\u002F000187392326000066\u002F0001873923-26-000066-index.htm",99372,269198.587,"2026-03-12",{"cik":29,"filedAt":77,"filingId":86,"formType":37,"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":87,"ownerTitle":80,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":58,"transactionDate":84,"intentLabel":60,"signalQuality":47},"0001873923-26-000064-0","Schmidt Revea Lynn","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1910016\u002F000187392326000064\u002F0001873923-26-000064-index.htm",62762,174270,{"cik":29,"filedAt":77,"filingId":92,"formType":37,"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":93,"ownerTitle":80,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":58,"transactionDate":84,"intentLabel":60,"signalQuality":47},"0001873923-26-000062-0","Brandon Gavin","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1543793\u002F000187392326000062\u002F0001873923-26-000062-index.htm",115063,343618,{"cik":29,"filedAt":77,"filingId":98,"formType":37,"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":99,"ownerTitle":100,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":58,"transactionDate":84,"intentLabel":60,"signalQuality":47},"0001873923-26-000068-0","Hughes Paul C","General Counsel & Secretary","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1315121\u002F000187392326000068\u002F0001873923-26-000068-index.htm",73222,192565,{"cik":29,"filedAt":77,"filingId":105,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":106,"ownerTitle":80,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":58,"transactionDate":84,"intentLabel":60,"signalQuality":47},"0001873923-26-000060-0","MCDOWELL PAUL H","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1271688\u002F000187392326000060\u002F0001873923-26-000060-index.htm",217573,744147,{"cik":29,"filedAt":111,"filingId":112,"formType":37,"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":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":113,"rawFilingUrl":114,"shares":115,"sharesOwnedAfter":116,"totalValue":117,"transactionCode":118,"transactionDate":119,"intentLabel":120,"signalQuality":47},"2026-03-10T00:00:00.000Z","0001873923-26-000054-0",2.45,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1892905\u002F000187392326000054\u002F0001873923-26-000054-index.htm",2327,169826.587,5701.150000000001,"F","2026-03-07","Tax withholding",{"cik":29,"filedAt":111,"filingId":122,"formType":37,"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":87,"ownerTitle":80,"ownershipType":40,"pricePerShare":113,"rawFilingUrl":123,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":118,"transactionDate":119,"intentLabel":120,"signalQuality":47},"0001873923-26-000058-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1910016\u002F000187392326000058\u002F0001873923-26-000058-index.htm",2096,111508,5135.200000000001,{"cik":29,"filedAt":111,"filingId":128,"formType":37,"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":99,"ownerTitle":100,"ownershipType":40,"pricePerShare":113,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":118,"transactionDate":119,"intentLabel":120,"signalQuality":47},"0001873923-26-000056-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1315121\u002F000187392326000056\u002F0001873923-26-000056-index.htm",2679,119343,6563.55,{"cik":29,"filedAt":111,"filingId":134,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":106,"ownerTitle":80,"ownershipType":40,"pricePerShare":113,"rawFilingUrl":135,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":118,"transactionDate":119,"intentLabel":120,"signalQuality":47},"0001873923-26-000050-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1271688\u002F000187392326000050\u002F0001873923-26-000050-index.htm",10197,526574,24982.65,{"cik":29,"filedAt":111,"filingId":140,"formType":37,"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":93,"ownerTitle":80,"ownershipType":40,"pricePerShare":113,"rawFilingUrl":141,"shares":142,"sharesOwnedAfter":143,"totalValue":144,"transactionCode":118,"transactionDate":119,"intentLabel":120,"signalQuality":47},"0001873923-26-000052-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1543793\u002F000187392326000052\u002F0001873923-26-000052-index.htm",3200,228555,7840.000000000001,"real-estate",[147,150,153,156,159,162],{"ticker":148,"issuerName":149},"EQIX","EQUINIX INC",{"ticker":151,"issuerName":152},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":154,"issuerName":155},"BFS","SAUL CENTERS, INC.",{"ticker":157,"issuerName":158},"MMI","Marcus & Millichap, Inc.",{"ticker":160,"issuerName":161},"NXDT","NEXPOINT DIVERSIFIED REAL ESTATE TRUST",{"ticker":163,"issuerName":164},"VTR","Ventas, Inc.",{"count":166,"fetchedAt":167,"source":168},16,"2026-08-01T06:07:13.444Z","sqlite",{"data":170,"meta":176},{"value":171,"quality":172,"closeDate":173,"ageDays":174,"sharesAsOf":175},148326471.5182886,"fresh","2026-07-30",2,"2026-05-01",{"count":177,"fetchedAt":178,"source":168},1,"2026-08-01T06:07:13.446Z",{"data":180,"meta":192},{"ticker":32,"ceo":181,"industry":182,"fullTimeEmployees":183,"ipoDate":184,"country":185,"state":186,"city":187,"website":188,"exchangeShort":25,"marketCap":25,"beta":189,"range52w":190,"fetchedAt":191},"Paul H. McDowell","REIT - Office",37,"2021-11-23","US","AZ","Phoenix","https:\u002F\u002Fwww.onlreit.com",1.582,"1.89-3.05","2026-07-26T14:01:33.663Z",{"count":177,"fetchedAt":178,"source":168},{"data":194,"meta":196},{"ticker":32,"points":195},[],{"count":177,"fetchedAt":178,"source":168},{"data":198,"meta":1358},{"congressTrades":199,"insiderTrades":200,"priceHistory":217,"ticker":32},[],[201,202,203,204,205,206,207,208,209,210,211,212,213,214,215,216],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":50,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":51,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":53,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":43,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":53,"filingId":62,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":64,"shares":43,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":53,"filingId":67,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":68,"shares":43,"sharesOwnedAfter":69,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":53,"filingId":71,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":77,"filingId":78,"formType":37,"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":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":58,"transactionDate":84},{"cik":29,"filedAt":77,"filingId":86,"formType":37,"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":87,"ownerTitle":80,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":58,"transactionDate":84},{"cik":29,"filedAt":77,"filingId":92,"formType":37,"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":93,"ownerTitle":80,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":58,"transactionDate":84},{"cik":29,"filedAt":77,"filingId":98,"formType":37,"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":99,"ownerTitle":100,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":58,"transactionDate":84},{"cik":29,"filedAt":77,"filingId":105,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":106,"ownerTitle":80,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":58,"transactionDate":84},{"cik":29,"filedAt":111,"filingId":112,"formType":37,"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":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":113,"rawFilingUrl":114,"shares":115,"sharesOwnedAfter":116,"totalValue":117,"transactionCode":118,"transactionDate":119},{"cik":29,"filedAt":111,"filingId":122,"formType":37,"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":87,"ownerTitle":80,"ownershipType":40,"pricePerShare":113,"rawFilingUrl":123,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":118,"transactionDate":119},{"cik":29,"filedAt":111,"filingId":128,"formType":37,"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":99,"ownerTitle":100,"ownershipType":40,"pricePerShare":113,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":118,"transactionDate":119},{"cik":29,"filedAt":111,"filingId":134,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":106,"ownerTitle":80,"ownershipType":40,"pricePerShare":113,"rawFilingUrl":135,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":118,"transactionDate":119},{"cik":29,"filedAt":111,"filingId":140,"formType":37,"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":93,"ownerTitle":80,"ownershipType":40,"pricePerShare":113,"rawFilingUrl":141,"shares":142,"sharesOwnedAfter":143,"totalValue":144,"transactionCode":118,"transactionDate":119},[218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,444,447,450,453,456,459,462,465,468,471,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,538,541,544,547,550,553,555,558,561,563,566,569,572,575,578,581,584,587,589,592,595,598,601,604,607,609,612,615,618,621,624,627,630,633,636,639,642,645,647,650,653,656,659,662,665,668,670,672,674,676,678,681,684,686,688,691,694,697,700,702,705,707,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,756,759,762,765,768,771,774,777,780,783,786,789,791,793,796,799,802,804,806,808,811,813,815,818,820,823,826,828,831,834,837,840,843,846,849,852,855,858,861,863,866,868,870,872,874,877,880,883,886,889,892,894,897,900,902,904,906,908,910,913,916,918,921,923,926,928,930,932,934,936,939,941,943,945,948,951,954,956,959,961,963,966,968,970,972,975,977,980,982,985,988,991,994,996,998,1000,1002,1005,1008,1011,1014,1017,1019,1021,1023,1025,1027,1030,1032,1034,1036,1038,1040,1043,1045,1048,1050,1053,1056,1059,1061,1063,1065,1067,1069,1072,1075,1077,1080,1082,1084,1086,1088,1090,1092,1094,1097,1099,1101,1103,1105,1107,1110,1112,1114,1116,1118,1120,1122,1124,1126,1128,1130,1132,1135,1137,1140,1142,1144,1146,1148,1150,1152,1153,1156,1158,1161,1163,1165,1168,1171,1173,1175,1177,1179,1182,1184,1186,1188,1190,1192,1194,1196,1199,1201,1203,1205,1207,1209,1211,1213,1215,1217,1219,1221,1224,1226,1228,1229,1231,1233,1235,1237,1240,1242,1245,1246,1248,1250,1252,1254,1256,1258,1260,1263,1265,1267,1269,1271,1273,1275,1277,1280,1282,1284,1286,1288,1289,1291,1293,1296,1298,1300,1302,1304,1306,1308,1310,1312,1315,1317,1319,1322,1324,1326,1328,1331,1333,1335,1338,1340,1342,1344,1346,1348,1350,1353,1355,1357],{"date":219,"close":220},"2021-11-26",17.829999923706055,{"date":222,"close":223},"2021-12-03",17.799999237060547,{"date":225,"close":226},"2021-12-10",18.959999084472656,{"date":228,"close":229},"2021-12-17",18.979999542236328,{"date":231,"close":232},"2021-12-23",18.65999984741211,{"date":234,"close":235},"2021-12-31",18.670000076293945,{"date":237,"close":238},"2022-01-07",18,{"date":240,"close":241},"2022-01-14",17.68000030517578,{"date":243,"close":244},"2022-01-21",16.420000076293945,{"date":246,"close":247},"2022-01-28",16.65999984741211,{"date":249,"close":250},"2022-02-04",16.600000381469727,{"date":252,"close":253},"2022-02-11",16.940000534057617,{"date":255,"close":256},"2022-02-18",16.729999542236328,{"date":258,"close":259},"2022-02-25",16.75,{"date":261,"close":262},"2022-03-04",16.40999984741211,{"date":264,"close":265},"2022-03-11",16.790000915527344,{"date":267,"close":268},"2022-03-18",17.200000762939453,{"date":270,"close":271},"2022-03-25",15.130000114440918,{"date":273,"close":274},"2022-04-01",14.3100004196167,{"date":276,"close":277},"2022-04-08",13.640000343322754,{"date":279,"close":280},"2022-04-14",13.609999656677246,{"date":282,"close":283},"2022-04-22",13.359999656677246,{"date":285,"close":286},"2022-04-29",13.420000076293945,{"date":288,"close":289},"2022-05-06",13.119999885559082,{"date":291,"close":292},"2022-05-13",12.819999694824219,{"date":294,"close":295},"2022-05-20",13.170000076293945,{"date":297,"close":298},"2022-05-27",13.510000228881836,{"date":300,"close":301},"2022-06-03",12.880000114440918,{"date":303,"close":304},"2022-06-10",12.069999694824219,{"date":306,"close":307},"2022-06-17",11.710000038146973,{"date":309,"close":310},"2022-06-24",11.329999923706055,{"date":312,"close":313},"2022-07-01",11.010000228881836,{"date":315,"close":316},"2022-07-08",10.510000228881836,{"date":318,"close":319},"2022-07-15",10.260000228881836,{"date":321,"close":322},"2022-07-22",10.869999885559082,{"date":324,"close":325},"2022-07-29",10.9399995803833,{"date":327,"close":328},"2022-08-05",10.670000076293945,{"date":330,"close":331},"2022-08-12",10.920000076293945,{"date":333,"close":334},"2022-08-19",10.399999618530273,{"date":336,"close":337},"2022-08-26",9.880000114440918,{"date":339,"close":340},"2022-09-02",9.899999618530273,{"date":342,"close":343},"2022-09-09",10.550000190734863,{"date":345,"close":346},"2022-09-16",10.029999732971191,{"date":348,"close":349},"2022-09-23",9.109999656677246,{"date":351,"close":352},"2022-09-30",8.75,{"date":354,"close":355},"2022-10-07",8.859999656677246,{"date":357,"close":358},"2022-10-14",9.09000015258789,{"date":360,"close":361},"2022-10-21",9.050000190734863,{"date":363,"close":364},"2022-10-28",9.430000305175781,{"date":366,"close":367},"2022-11-04",9.210000038146973,{"date":369,"close":370},"2022-11-11",9.779999732971191,{"date":372,"close":373},"2022-11-18",9.420000076293945,{"date":375,"close":376},"2022-11-25",9.329999923706055,{"date":378,"close":379},"2022-12-02",9.520000457763672,{"date":381,"close":349},"2022-12-09",{"date":383,"close":384},"2022-12-16",8.880000114440918,{"date":386,"close":387},"2022-12-23",8.760000228881836,{"date":389,"close":390},"2022-12-30",8.539999961853027,{"date":392,"close":393},"2023-01-06",8.470000267028809,{"date":395,"close":396},"2023-01-13",8.84000015258789,{"date":398,"close":399},"2023-01-20",9.010000228881836,{"date":401,"close":402},"2023-01-27",9.199999809265137,{"date":404,"close":405},"2023-02-03",9.619999885559082,{"date":407,"close":408},"2023-02-10",9.069999694824219,{"date":410,"close":411},"2023-02-17",9.119999885559082,{"date":413,"close":414},"2023-02-24",8.609999656677246,{"date":416,"close":417},"2023-03-03",7.949999809265137,{"date":419,"close":420},"2023-03-10",6.760000228881836,{"date":422,"close":423},"2023-03-17",5.800000190734863,{"date":425,"close":426},"2023-03-24",5.889999866485596,{"date":428,"close":429},"2023-03-31",6.699999809265137,{"date":431,"close":432},"2023-04-06",6.630000114440918,{"date":434,"close":435},"2023-04-14",6.309999942779541,{"date":437,"close":438},"2023-04-21",6.420000076293945,{"date":440,"close":441},"2023-04-28",6.139999866485596,{"date":443,"close":435},"2023-05-05",{"date":445,"close":446},"2023-05-12",5.599999904632568,{"date":448,"close":449},"2023-05-19",5.900000095367432,{"date":451,"close":452},"2023-05-26",5.53000020980835,{"date":454,"close":455},"2023-06-02",6.059999942779541,{"date":457,"close":458},"2023-06-09",6.46999979019165,{"date":460,"close":461},"2023-06-16",6.650000095367432,{"date":463,"close":464},"2023-06-23",6.360000133514404,{"date":466,"close":467},"2023-06-30",6.610000133514404,{"date":469,"close":470},"2023-07-07",6.900000095367432,{"date":472,"close":420},"2023-07-14",{"date":474,"close":475},"2023-07-21",6.619999885559082,{"date":477,"close":478},"2023-07-28",6.489999771118164,{"date":480,"close":481},"2023-08-04",6.199999809265137,{"date":483,"close":484},"2023-08-11",6.559999942779541,{"date":486,"close":487},"2023-08-18",5.96999979019165,{"date":489,"close":490},"2023-08-25",5.710000038146973,{"date":492,"close":493},"2023-09-01",5.840000152587891,{"date":495,"close":496},"2023-09-08",5.489999771118164,{"date":498,"close":499},"2023-09-15",5.449999809265137,{"date":501,"close":502},"2023-09-22",5.340000152587891,{"date":504,"close":505},"2023-09-29",5.210000038146973,{"date":507,"close":508},"2023-10-06",4.829999923706055,{"date":510,"close":511},"2023-10-13",4.849999904632568,{"date":513,"close":514},"2023-10-20",4.75,{"date":516,"close":517},"2023-10-27",4.619999885559082,{"date":519,"close":520},"2023-11-03",5.329999923706055,{"date":522,"close":523},"2023-11-10",5,{"date":525,"close":526},"2023-11-17",5.139999866485596,{"date":528,"close":529},"2023-11-24",5.059999942779541,{"date":531,"close":532},"2023-12-01",5.579999923706055,{"date":534,"close":535},"2023-12-08",5.590000152587891,{"date":537,"close":487},"2023-12-15",{"date":539,"close":540},"2023-12-22",5.980000019073486,{"date":542,"close":543},"2023-12-29",5.71999979019165,{"date":545,"close":546},"2024-01-05",5.559999942779541,{"date":548,"close":549},"2024-01-12",5.400000095367432,{"date":551,"close":552},"2024-01-19",5.150000095367432,{"date":554,"close":549},"2024-01-26",{"date":556,"close":557},"2024-02-02",4.909999847412109,{"date":559,"close":560},"2024-02-09",4.900000095367432,{"date":562,"close":508},"2024-02-16",{"date":564,"close":565},"2024-02-23",4.420000076293945,{"date":567,"close":568},"2024-03-01",3.5799999237060547,{"date":570,"close":571},"2024-03-08",3.549999952316284,{"date":573,"close":574},"2024-03-15",3.4800000190734863,{"date":576,"close":577},"2024-03-22",3.3399999141693115,{"date":579,"close":580},"2024-03-28",3.509999990463257,{"date":582,"close":583},"2024-04-05",3.259999990463257,{"date":585,"close":586},"2024-04-12",3.1600000858306885,{"date":588,"close":586},"2024-04-19",{"date":590,"close":591},"2024-04-26",3.25,{"date":593,"close":594},"2024-05-03",3.450000047683716,{"date":596,"close":597},"2024-05-10",3.7200000286102295,{"date":599,"close":600},"2024-05-17",3.6600000858306885,{"date":602,"close":603},"2024-05-24",3.5299999713897705,{"date":605,"close":606},"2024-05-31",3.75,{"date":608,"close":574},"2024-06-07",{"date":610,"close":611},"2024-06-14",3.430000066757202,{"date":613,"close":614},"2024-06-21",3.4100000858306885,{"date":616,"close":617},"2024-06-28",3.5899999141693115,{"date":619,"close":620},"2024-07-05",3.359999895095825,{"date":622,"close":623},"2024-07-12",3.799999952316284,{"date":625,"close":626},"2024-07-19",3.9800000190734863,{"date":628,"close":629},"2024-07-26",4.21999979019165,{"date":631,"close":632},"2024-08-02",3.8499999046325684,{"date":634,"close":635},"2024-08-09",3.759999990463257,{"date":637,"close":638},"2024-08-16",3.7100000381469727,{"date":640,"close":641},"2024-08-23",4.079999923706055,{"date":643,"close":644},"2024-08-30",4.099999904632568,{"date":646,"close":641},"2024-09-06",{"date":648,"close":649},"2024-09-13",4.150000095367432,{"date":651,"close":652},"2024-09-20",4.070000171661377,{"date":654,"close":655},"2024-09-27",4.059999942779541,{"date":657,"close":658},"2024-10-04",3.740000009536743,{"date":660,"close":661},"2024-10-11",3.7899999618530273,{"date":663,"close":664},"2024-10-18",4.230000019073486,{"date":666,"close":667},"2024-10-25",3.8299999237060547,{"date":669,"close":597},"2024-11-01",{"date":671,"close":652},"2024-11-08",{"date":673,"close":667},"2024-11-15",{"date":675,"close":652},"2024-11-22",{"date":677,"close":664},"2024-11-29",{"date":679,"close":680},"2024-12-06",4.050000190734863,{"date":682,"close":683},"2024-12-13",3.990000009536743,{"date":685,"close":632},"2024-12-20",{"date":687,"close":606},"2024-12-27",{"date":689,"close":690},"2025-01-03",3.8399999141693115,{"date":692,"close":693},"2025-01-10",3.809999942779541,{"date":695,"close":696},"2025-01-17",3.930000066757202,{"date":698,"close":699},"2025-01-24",3.859999895095825,{"date":701,"close":680},"2025-01-31",{"date":703,"close":704},"2025-02-07",4.03000020980835,{"date":706,"close":704},"2025-02-14",{"date":708,"close":704},"2025-02-21",{"date":710,"close":711},"2025-02-28",4.119999885559082,{"date":713,"close":714},"2025-03-07",2.5,{"date":716,"close":717},"2025-03-14",2.4000000953674316,{"date":719,"close":720},"2025-03-21",2.309999942779541,{"date":722,"close":723},"2025-03-28",2.1600000858306885,{"date":725,"close":726},"2025-04-04",1.850000023841858,{"date":728,"close":729},"2025-04-11",1.6100000143051147,{"date":731,"close":732},"2025-04-17",1.6200000047683716,{"date":734,"close":735},"2025-04-25",1.75,{"date":737,"close":738},"2025-05-02",1.9600000381469727,{"date":740,"close":741},"2025-05-09",2.009999990463257,{"date":743,"close":744},"2025-05-16",1.9500000476837158,{"date":746,"close":747},"2025-05-23",1.7699999809265137,{"date":749,"close":750},"2025-05-30",1.909999966621399,{"date":752,"close":753},"2025-06-06",2.0999999046325684,{"date":755,"close":750},"2025-06-13",{"date":757,"close":758},"2025-06-20",2.0199999809265137,{"date":760,"close":761},"2025-06-27",2.1700000762939453,{"date":763,"close":764},"2025-07-03",2.390000104904175,{"date":766,"close":767},"2025-07-11",2.299999952316284,{"date":769,"close":770},"2025-07-18",2.549999952316284,{"date":772,"close":773},"2025-07-25",2.7300000190734863,{"date":775,"close":776},"2025-07-29",2.6500000953674316,{"date":778,"close":779},"2025-07-30",2.6600000858306885,{"date":781,"close":782},"2025-07-31",2.619999885559082,{"date":784,"close":785},"2025-08-01",2.5899999141693115,{"date":787,"close":788},"2025-08-04",2.559999942779541,{"date":790,"close":770},"2025-08-05",{"date":792,"close":788},"2025-08-06",{"date":794,"close":795},"2025-08-07",2.5299999713897705,{"date":797,"close":798},"2025-08-08",2.5799999237060547,{"date":800,"close":801},"2025-08-11",2.569999933242798,{"date":803,"close":801},"2025-08-12",{"date":805,"close":785},"2025-08-13",{"date":807,"close":801},"2025-08-14",{"date":809,"close":810},"2025-08-15",2.509999990463257,{"date":812,"close":810},"2025-08-18",{"date":814,"close":776},"2025-08-19",{"date":816,"close":817},"2025-08-20",2.7100000381469727,{"date":819,"close":773},"2025-08-21",{"date":821,"close":822},"2025-08-22",2.7899999618530273,{"date":824,"close":825},"2025-08-25",2.799999952316284,{"date":827,"close":825},"2025-08-26",{"date":829,"close":830},"2025-08-27",2.890000104904175,{"date":832,"close":833},"2025-08-28",2.869999885559082,{"date":835,"close":836},"2025-08-29",2.9700000286102295,{"date":838,"close":839},"2025-09-02",2.9800000190734863,{"date":841,"close":842},"2025-09-03",2.9600000381469727,{"date":844,"close":845},"2025-09-04",2.950000047683716,{"date":847,"close":848},"2025-09-05",3.009999990463257,{"date":850,"close":851},"2025-09-08",3.0399999618530273,{"date":853,"close":854},"2025-09-09",3,{"date":856,"close":857},"2025-09-10",2.930000066757202,{"date":859,"close":860},"2025-09-11",2.940000057220459,{"date":862,"close":839},"2025-09-12",{"date":864,"close":865},"2025-09-15",2.9100000858306885,{"date":867,"close":833},"2025-09-16",{"date":869,"close":817},"2025-09-17",{"date":871,"close":822},"2025-09-18",{"date":873,"close":773},"2025-09-19",{"date":875,"close":876},"2025-09-22",2.9000000953674316,{"date":878,"close":879},"2025-09-23",2.8299999237060547,{"date":881,"close":882},"2025-09-24",2.8399999141693115,{"date":884,"close":885},"2025-09-25",2.759999990463257,{"date":887,"close":888},"2025-09-26",2.75,{"date":890,"close":891},"2025-09-29",2.700000047683716,{"date":893,"close":891},"2025-09-30",{"date":895,"close":896},"2025-10-01",2.740000009536743,{"date":898,"close":899},"2025-10-02",2.690000057220459,{"date":901,"close":779},"2025-10-03",{"date":903,"close":785},"2025-10-06",{"date":905,"close":770},"2025-10-07",{"date":907,"close":795},"2025-10-08",{"date":909,"close":714},"2025-10-09",{"date":911,"close":912},"2025-10-10",2.440000057220459,{"date":914,"close":915},"2025-10-13",2.4800000190734863,{"date":917,"close":785},"2025-10-14",{"date":919,"close":920},"2025-10-15",2.5999999046325684,{"date":922,"close":795},"2025-10-16",{"date":924,"close":925},"2025-10-17",2.5399999618530273,{"date":927,"close":770},"2025-10-20",{"date":929,"close":801},"2025-10-21",{"date":931,"close":795},"2025-10-22",{"date":933,"close":925},"2025-10-23",{"date":935,"close":920},"2025-10-24",{"date":937,"close":938},"2025-10-27",2.630000114440918,{"date":940,"close":779},"2025-10-28",{"date":942,"close":795},"2025-10-29",{"date":944,"close":810},"2025-10-30",{"date":946,"close":947},"2025-10-31",2.4700000286102295,{"date":949,"close":950},"2025-11-03",2.4100000858306885,{"date":952,"close":953},"2025-11-04",2.4200000762939453,{"date":955,"close":953},"2025-11-05",{"date":957,"close":958},"2025-11-06",2.450000047683716,{"date":960,"close":920},"2025-11-07",{"date":962,"close":770},"2025-11-10",{"date":964,"close":965},"2025-11-11",2.5199999809265137,{"date":967,"close":912},"2025-11-12",{"date":969,"close":953},"2025-11-13",{"date":971,"close":717},"2025-11-14",{"date":973,"close":974},"2025-11-17",2.369999885559082,{"date":976,"close":974},"2025-11-18",{"date":978,"close":979},"2025-11-19",2.359999895095825,{"date":981,"close":767},"2025-11-20",{"date":983,"close":984},"2025-11-21",2.2200000286102295,{"date":986,"close":987},"2025-11-24",2.2300000190734863,{"date":989,"close":990},"2025-11-25",2.180000066757202,{"date":992,"close":993},"2025-11-26",2.25,{"date":995,"close":993},"2025-11-28",{"date":997,"close":990},"2025-12-01",{"date":999,"close":723},"2025-12-02",{"date":1001,"close":723},"2025-12-03",{"date":1003,"close":1004},"2025-12-04",2.109999895095825,{"date":1006,"close":1007},"2025-12-05",2.059999942779541,{"date":1009,"close":1010},"2025-12-08",1.9800000190734863,{"date":1012,"close":1013},"2025-12-09",2.049999952316284,{"date":1015,"close":1016},"2025-12-10",2.0799999237060547,{"date":1018,"close":1010},"2025-12-11",{"date":1020,"close":1013},"2025-12-12",{"date":1022,"close":1004},"2025-12-15",{"date":1024,"close":1007},"2025-12-16",{"date":1026,"close":1007},"2025-12-17",{"date":1028,"close":1029},"2025-12-18",2.0899999141693115,{"date":1031,"close":1007},"2025-12-19",{"date":1033,"close":990},"2025-12-22",{"date":1035,"close":990},"2025-12-23",{"date":1037,"close":987},"2025-12-24",{"date":1039,"close":993},"2025-12-26",{"date":1041,"close":1042},"2025-12-29",2.2799999713897705,{"date":1044,"close":987},"2025-12-30",{"date":1046,"close":1047},"2025-12-31",2.259999990463257,{"date":1049,"close":1047},"2026-01-02",{"date":1051,"close":1052},"2026-01-05",2.2899999618530273,{"date":1054,"close":1055},"2026-01-06",2.240000009536743,{"date":1057,"close":1058},"2026-01-07",2.190000057220459,{"date":1060,"close":1058},"2026-01-08",{"date":1062,"close":1004},"2026-01-09",{"date":1064,"close":1004},"2026-01-12",{"date":1066,"close":1007},"2026-01-13",{"date":1068,"close":1013},"2026-01-14",{"date":1070,"close":1071},"2026-01-15",2.130000114440918,{"date":1073,"close":1074},"2026-01-16",2.1500000953674316,{"date":1076,"close":1016},"2026-01-20",{"date":1078,"close":1079},"2026-01-21",2.069999933242798,{"date":1081,"close":1029},"2026-01-22",{"date":1083,"close":741},"2026-01-23",{"date":1085,"close":764},"2026-01-26",{"date":1087,"close":950},"2026-01-27",{"date":1089,"close":974},"2026-01-28",{"date":1091,"close":987},"2026-01-29",{"date":1093,"close":987},"2026-01-30",{"date":1095,"close":1096},"2026-02-02",2.3299999237060547,{"date":1098,"close":764},"2026-02-03",{"date":1100,"close":915},"2026-02-04",{"date":1102,"close":915},"2026-02-05",{"date":1104,"close":801},"2026-02-06",{"date":1106,"close":785},"2026-02-09",{"date":1108,"close":1109},"2026-02-10",2.609999895095825,{"date":1111,"close":785},"2026-02-11",{"date":1113,"close":795},"2026-02-12",{"date":1115,"close":776},"2026-02-13",{"date":1117,"close":801},"2026-02-17",{"date":1119,"close":925},"2026-02-18",{"date":1121,"close":798},"2026-02-19",{"date":1123,"close":788},"2026-02-20",{"date":1125,"close":810},"2026-02-23",{"date":1127,"close":810},"2026-02-24",{"date":1129,"close":714},"2026-02-25",{"date":1131,"close":788},"2026-02-26",{"date":1133,"close":1134},"2026-02-27",2.490000009536743,{"date":1136,"close":965},"2026-03-02",{"date":1138,"close":1139},"2026-03-03",2.4600000381469727,{"date":1141,"close":714},"2026-03-04",{"date":1143,"close":770},"2026-03-05",{"date":1145,"close":958},"2026-03-06",{"date":1147,"close":947},"2026-03-09",{"date":1149,"close":1139},"2026-03-10",{"date":1151,"close":717},"2026-03-11",{"date":84,"close":764},{"date":1154,"close":1155},"2026-03-13",2.319999933242798,{"date":1157,"close":720},"2026-03-16",{"date":1159,"close":1160},"2026-03-17",2.3399999141693115,{"date":1162,"close":1058},"2026-03-18",{"date":1164,"close":987},"2026-03-19",{"date":1166,"close":1167},"2026-03-20",1.8899999856948853,{"date":1169,"close":1170},"2026-03-23",1.9299999475479126,{"date":1172,"close":1010},"2026-03-24",{"date":1174,"close":1016},"2026-03-25",{"date":1176,"close":758},"2026-03-26",{"date":1178,"close":1170},"2026-03-27",{"date":1180,"close":1181},"2026-03-30",1.9700000286102295,{"date":1183,"close":1074},"2026-03-31",{"date":1185,"close":723},"2026-04-01",{"date":1187,"close":990},"2026-04-02",{"date":1189,"close":1055},"2026-04-06",{"date":1191,"close":987},"2026-04-07",{"date":1193,"close":987},"2026-04-08",{"date":1195,"close":1055},"2026-04-09",{"date":1197,"close":1198},"2026-04-10",2.3499999046325684,{"date":1200,"close":717},"2026-04-13",{"date":1202,"close":965},"2026-04-14",{"date":1204,"close":965},"2026-04-15",{"date":1206,"close":770},"2026-04-16",{"date":1208,"close":810},"2026-04-17",{"date":1210,"close":1134},"2026-04-20",{"date":1212,"close":915},"2026-04-21",{"date":1214,"close":912},"2026-04-22",{"date":1216,"close":714},"2026-04-23",{"date":1218,"close":1134},"2026-04-24",{"date":1220,"close":925},"2026-04-27",{"date":1222,"close":1223},"2026-04-28",2.6700000762939453,{"date":1225,"close":879},"2026-04-29",{"date":1227,"close":833},"2026-04-30",{"date":175,"close":842},{"date":1230,"close":833},"2026-05-04",{"date":1232,"close":822},"2026-05-05",{"date":1234,"close":876},"2026-05-06",{"date":1236,"close":882},"2026-05-07",{"date":1238,"close":1239},"2026-05-08",2.880000114440918,{"date":1241,"close":833},"2026-05-11",{"date":1243,"close":1244},"2026-05-12",2.9200000762939453,{"date":59,"close":876},{"date":1247,"close":839},"2026-05-14",{"date":1249,"close":876},"2026-05-15",{"date":1251,"close":865},"2026-05-18",{"date":1253,"close":1244},"2026-05-19",{"date":1255,"close":860},"2026-05-20",{"date":1257,"close":839},"2026-05-21",{"date":1259,"close":854},"2026-05-22",{"date":1261,"close":1262},"2026-05-26",2.990000009536743,{"date":1264,"close":857},"2026-05-27",{"date":1266,"close":860},"2026-05-28",{"date":1268,"close":839},"2026-05-29",{"date":1270,"close":839},"2026-06-01",{"date":1272,"close":845},"2026-06-02",{"date":1274,"close":1239},"2026-06-03",{"date":1276,"close":1244},"2026-06-04",{"date":1278,"close":1279},"2026-06-05",2.819999933242798,{"date":1281,"close":1279},"2026-06-08",{"date":1283,"close":882},"2026-06-09",{"date":1285,"close":825},"2026-06-10",{"date":1287,"close":822},"2026-06-11",{"date":45,"close":822},{"date":1290,"close":822},"2026-06-15",{"date":1292,"close":1279},"2026-06-16",{"date":1294,"close":1295},"2026-06-17",2.7699999809265137,{"date":1297,"close":833},"2026-06-18",{"date":1299,"close":1239},"2026-06-22",{"date":1301,"close":830},"2026-06-23",{"date":1303,"close":885},"2026-06-24",{"date":1305,"close":896},"2026-06-25",{"date":1307,"close":865},"2026-06-26",{"date":1309,"close":839},"2026-06-29",{"date":1311,"close":830},"2026-06-30",{"date":1313,"close":1314},"2026-07-01",2.859999895095825,{"date":1316,"close":879},"2026-07-02",{"date":1318,"close":882},"2026-07-06",{"date":1320,"close":1321},"2026-07-07",2.7799999713897705,{"date":1323,"close":822},"2026-07-08",{"date":1325,"close":1321},"2026-07-09",{"date":1327,"close":888},"2026-07-10",{"date":1329,"close":1330},"2026-07-13",2.7200000286102295,{"date":1332,"close":779},"2026-07-14",{"date":1334,"close":779},"2026-07-15",{"date":1336,"close":1337},"2026-07-16",2.680000066757202,{"date":1339,"close":938},"2026-07-17",{"date":1341,"close":776},"2026-07-20",{"date":1343,"close":1223},"2026-07-21",{"date":1345,"close":782},"2026-07-22",{"date":1347,"close":798},"2026-07-23",{"date":1349,"close":920},"2026-07-24",{"date":1351,"close":1352},"2026-07-27",2.640000104904175,{"date":1354,"close":1109},"2026-07-28",{"date":1356,"close":776},"2026-07-29",{"date":173,"close":1109},{"count":177,"fetchedAt":1359,"source":168},"2026-08-01T06:07:13.465Z",1785564433386]