[{"data":1,"prerenderedAt":1553},["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-OUT":25,"$fSG-x5ZKuYbwPiyZoLx6ClTHMl4kNlneDJErf0ZmS1cQ":26,"ticker-mcap-OUT":168,"ticker-profile-OUT":176,"ticker-earnings-OUT":190,"ticker-congress-OUT":194,"i-lucide:info":1551},{"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":164},{"identity":28,"transactions":33,"sectorSlug":144,"relatedTickers":145},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1579877","OUTFRONT Media Inc.","Real Estate","OUT",[34,52,59,66,74,81,87,98,105,113,117,123,126,132,135,141],{"cik":29,"filedAt":35,"filingId":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":49},"2026-06-25T22:20:10.000Z","0001603391-26-000008-0","Sauer Richard H.","EVP, General Counsel","D",31.36,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1603391\u002F000160339126000008\u002F0001603391-26-000008-index.htm",3720,63227,116659.2,"S","2026-06-23","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},7,"2026-06-17T23:55:07.000Z",{"cik":29,"filedAt":35,"filingId":53,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":41,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":58},"0001603391-26-000008-1",32.08,1280,61947,41062.399999999994,{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},{"cik":29,"filedAt":35,"filingId":60,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":41,"shares":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":45,"transactionDate":64,"intentLabel":47,"signalQuality":48,"insiderHistory":65},"0001603391-26-000008-2",5000,56947,160400,"2026-06-24",{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},{"cik":29,"filedAt":51,"filingId":67,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":68,"rawFilingUrl":69,"shares":61,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":45,"transactionDate":72,"intentLabel":47,"signalQuality":48,"insiderHistory":73},"0001603391-26-000004-0",31.35,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1603391\u002F000160339126000004\u002F0001603391-26-000004-index.htm",86947,156750,"2026-06-15",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":75,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":76,"rawFilingUrl":69,"shares":61,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":45,"transactionDate":79,"intentLabel":47,"signalQuality":48,"insiderHistory":80},"0001603391-26-000004-1",31.08,81947,155400,"2026-06-16",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":82,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":69,"shares":61,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":45,"transactionDate":85,"intentLabel":47,"signalQuality":48,"insiderHistory":86},"0001603391-26-000004-2",76947,156800,"2026-06-17",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":88,"filingId":89,"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":90,"ownerTitle":91,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":94,"transactionDate":95,"intentLabel":96,"signalQuality":97},"2026-06-12T20:54:21.000Z","0001434339-26-000005-0","Carleton Mark D","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1579877\u002F000143433926000005\u002F0001434339-26-000005-index.htm",8663,"M","2026-06-11","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":88,"filingId":99,"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":90,"ownerTitle":91,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":92,"shares":100,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":102,"transactionDate":95,"intentLabel":103,"signalQuality":104},"0001434339-26-000005-1",339,9002,"A","Stock award","non-discretionary",{"cik":29,"filedAt":106,"filingId":107,"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":108,"ownerTitle":91,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":111,"totalValue":4,"transactionCode":94,"transactionDate":112,"intentLabel":96,"signalQuality":97},"2026-06-05T00:01:27.000Z","0001603241-26-000002-0","Tolson Susan","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1603241\u002F000160324126000002\u002F0001603241-26-000002-index.htm",8636,77516,"2026-06-03",{"cik":29,"filedAt":106,"filingId":114,"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":108,"ownerTitle":91,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":109,"shares":115,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":102,"transactionDate":112,"intentLabel":103,"signalQuality":104},"0001603241-26-000002-1",331,77847,{"cik":29,"filedAt":118,"filingId":119,"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":120,"ownerTitle":91,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":121,"shares":110,"sharesOwnedAfter":122,"totalValue":4,"transactionCode":94,"transactionDate":112,"intentLabel":96,"signalQuality":97},"2026-06-04T23:59:30.000Z","0001603379-26-000005-0","Mathes Peter","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1603379\u002F000160337926000005\u002F0001603379-26-000005-index.htm",50034,{"cik":29,"filedAt":118,"filingId":124,"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":120,"ownerTitle":91,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":121,"shares":115,"sharesOwnedAfter":125,"totalValue":4,"transactionCode":102,"transactionDate":112,"intentLabel":103,"signalQuality":104},"0001603379-26-000005-1",50365,{"cik":29,"filedAt":127,"filingId":128,"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":129,"ownerTitle":91,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":130,"shares":110,"sharesOwnedAfter":131,"totalValue":4,"transactionCode":94,"transactionDate":112,"intentLabel":96,"signalQuality":97},"2026-06-04T23:57:39.000Z","0001616434-26-000006-0","Diaz Manuel A.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1616434\u002F000161643426000006\u002F0001616434-26-000006-index.htm",44880,{"cik":29,"filedAt":127,"filingId":133,"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":129,"ownerTitle":91,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":130,"shares":115,"sharesOwnedAfter":134,"totalValue":4,"transactionCode":102,"transactionDate":112,"intentLabel":103,"signalQuality":104},"0001616434-26-000006-1",45211,{"cik":29,"filedAt":136,"filingId":137,"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":138,"ownerTitle":91,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":139,"shares":110,"sharesOwnedAfter":140,"totalValue":4,"transactionCode":94,"transactionDate":112,"intentLabel":96,"signalQuality":97},"2026-06-04T23:56:08.000Z","0001607406-26-000002-0","Courtin Angela","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1607406\u002F000160740626000002\u002F0001607406-26-000002-index.htm",76282,{"cik":29,"filedAt":136,"filingId":142,"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":138,"ownerTitle":91,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":139,"shares":115,"sharesOwnedAfter":143,"totalValue":4,"transactionCode":102,"transactionDate":112,"intentLabel":103,"signalQuality":104},"0001607406-26-000002-1",76613,"real-estate",[146,149,152,155,158,161],{"ticker":147,"issuerName":148},"EQIX","EQUINIX INC",{"ticker":150,"issuerName":151},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":153,"issuerName":154},"MMI","Marcus & Millichap, Inc.",{"ticker":156,"issuerName":157},"BFS","SAUL CENTERS, INC.",{"ticker":159,"issuerName":160},"JLL","JONES LANG LASALLE INC",{"ticker":162,"issuerName":163},"IIPR","INNOVATIVE INDUSTRIAL PROPERTIES INC",{"count":165,"fetchedAt":166,"source":167},16,"2026-06-26T07:56:25.129Z","sqlite",{"data":169,"meta":174},{"value":170,"quality":171,"closeDate":172,"ageDays":173},5572027027.691717,"fresh","2026-06-25",1,{"count":173,"fetchedAt":175,"source":167},"2026-06-26T07:56:25.131Z",{"data":177,"meta":189},{"ticker":32,"ceo":178,"industry":179,"fullTimeEmployees":180,"ipoDate":181,"country":182,"state":183,"city":184,"website":185,"exchangeShort":25,"marketCap":25,"beta":186,"range52w":187,"fetchedAt":188},"Nicolas Brien","REIT - Specialty",2149,"2014-03-28","US","NY","New York City","https:\u002F\u002Fwww.outfrontmedia.com",1.486,"15.45-34.96","2026-06-05T07:00:28.655Z",{"count":173,"fetchedAt":175,"source":167},{"data":191,"meta":193},{"ticker":32,"points":192},[],{"count":173,"fetchedAt":175,"source":167},{"data":195,"meta":1549},{"congressTrades":196,"insiderTrades":197,"priceHistory":214,"ticker":32},[],[198,199,200,201,202,203,204,205,206,207,208,209,210,211,212,213],{"cik":29,"filedAt":35,"filingId":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":53,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":41,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":60,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":41,"shares":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":45,"transactionDate":64},{"cik":29,"filedAt":51,"filingId":67,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":68,"rawFilingUrl":69,"shares":61,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":45,"transactionDate":72},{"cik":29,"filedAt":51,"filingId":75,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":76,"rawFilingUrl":69,"shares":61,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":45,"transactionDate":79},{"cik":29,"filedAt":51,"filingId":82,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":69,"shares":61,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":45,"transactionDate":85},{"cik":29,"filedAt":88,"filingId":89,"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":90,"ownerTitle":91,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":94,"transactionDate":95},{"cik":29,"filedAt":88,"filingId":99,"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":90,"ownerTitle":91,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":92,"shares":100,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":102,"transactionDate":95},{"cik":29,"filedAt":106,"filingId":107,"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":108,"ownerTitle":91,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":111,"totalValue":4,"transactionCode":94,"transactionDate":112},{"cik":29,"filedAt":106,"filingId":114,"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":108,"ownerTitle":91,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":109,"shares":115,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":102,"transactionDate":112},{"cik":29,"filedAt":118,"filingId":119,"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":120,"ownerTitle":91,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":121,"shares":110,"sharesOwnedAfter":122,"totalValue":4,"transactionCode":94,"transactionDate":112},{"cik":29,"filedAt":118,"filingId":124,"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":120,"ownerTitle":91,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":121,"shares":115,"sharesOwnedAfter":125,"totalValue":4,"transactionCode":102,"transactionDate":112},{"cik":29,"filedAt":127,"filingId":128,"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":129,"ownerTitle":91,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":130,"shares":110,"sharesOwnedAfter":131,"totalValue":4,"transactionCode":94,"transactionDate":112},{"cik":29,"filedAt":127,"filingId":133,"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":129,"ownerTitle":91,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":130,"shares":115,"sharesOwnedAfter":134,"totalValue":4,"transactionCode":102,"transactionDate":112},{"cik":29,"filedAt":136,"filingId":137,"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":138,"ownerTitle":91,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":139,"shares":110,"sharesOwnedAfter":140,"totalValue":4,"transactionCode":94,"transactionDate":112},{"cik":29,"filedAt":136,"filingId":142,"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":138,"ownerTitle":91,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":139,"shares":115,"sharesOwnedAfter":143,"totalValue":4,"transactionCode":102,"transactionDate":112},[215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,304,307,309,312,315,318,321,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,400,403,406,409,412,415,418,421,424,427,430,433,436,439,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,602,605,608,611,614,617,620,623,626,629,631,634,636,638,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,693,696,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,882,885,888,891,894,897,900,903,905,908,910,913,915,917,920,923,926,929,932,935,938,941,944,947,950,952,955,958,961,964,967,970,973,976,979,982,984,986,988,991,994,996,999,1002,1004,1006,1009,1012,1015,1018,1021,1023,1025,1028,1031,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1062,1065,1067,1070,1073,1076,1079,1082,1085,1087,1089,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1223,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1505,1508,1511,1513,1516,1519,1522,1525,1527,1529,1532,1534,1536,1538,1541,1543,1545,1547],{"date":216,"close":217},"2021-07-02",25,{"date":219,"close":220},"2021-07-09",25.204917907714844,{"date":222,"close":223},"2021-07-16",23.06352424621582,{"date":225,"close":226},"2021-07-23",23.831966400146484,{"date":228,"close":229},"2021-07-30",24.477458953857422,{"date":231,"close":232},"2021-08-06",25.57377052307129,{"date":234,"close":235},"2021-08-13",25.481557846069336,{"date":237,"close":238},"2021-08-20",24.14958953857422,{"date":240,"close":241},"2021-08-27",25.655738830566406,{"date":243,"close":244},"2021-09-03",25.092212677001953,{"date":246,"close":247},"2021-09-10",22.858606338500977,{"date":249,"close":250},"2021-09-17",24.057376861572266,{"date":252,"close":253},"2021-09-24",24.98975372314453,{"date":255,"close":256},"2021-10-01",26.19877052307129,{"date":258,"close":259},"2021-10-08",26.659835815429688,{"date":261,"close":262},"2021-10-15",26.854507446289062,{"date":264,"close":265},"2021-10-22",26.178279876708984,{"date":267,"close":268},"2021-10-29",25.50204849243164,{"date":270,"close":271},"2021-11-05",29.098360061645508,{"date":273,"close":274},"2021-11-12",28.13524627685547,{"date":276,"close":277},"2021-11-19",27.858606338500977,{"date":279,"close":280},"2021-11-26",26.772541046142578,{"date":282,"close":283},"2021-12-03",25.1639347076416,{"date":285,"close":286},"2021-12-10",26.47541046142578,{"date":288,"close":289},"2021-12-17",24.866802215576172,{"date":291,"close":292},"2021-12-23",26.526639938354492,{"date":294,"close":295},"2021-12-31",27.479507446289062,{"date":297,"close":298},"2022-01-07",26.86475372314453,{"date":300,"close":301},"2022-01-14",26.096311569213867,{"date":303,"close":229},"2022-01-21",{"date":305,"close":306},"2022-01-28",24.651639938354492,{"date":308,"close":253},"2022-02-04",{"date":310,"close":311},"2022-02-11",25.7889347076416,{"date":313,"close":314},"2022-02-18",25.625,{"date":316,"close":317},"2022-02-25",27.838115692138672,{"date":319,"close":320},"2022-03-04",27.315574645996094,{"date":322,"close":274},"2022-03-11",{"date":324,"close":325},"2022-03-18",29.231557846069336,{"date":327,"close":328},"2022-03-25",29.395492553710938,{"date":330,"close":331},"2022-04-01",29.282787322998047,{"date":333,"close":334},"2022-04-08",27.3360652923584,{"date":336,"close":337},"2022-04-14",27.848360061645508,{"date":339,"close":340},"2022-04-22",27.151639938354492,{"date":342,"close":343},"2022-04-29",26.229507446289062,{"date":345,"close":346},"2022-05-06",23.606557846069336,{"date":348,"close":349},"2022-05-13",21.670082092285156,{"date":351,"close":352},"2022-05-20",20.440574645996094,{"date":354,"close":355},"2022-05-27",21.506147384643555,{"date":357,"close":358},"2022-06-03",20.040983200073242,{"date":360,"close":361},"2022-06-10",17.981557846069336,{"date":363,"close":364},"2022-06-17",17.786884307861328,{"date":366,"close":367},"2022-06-24",18.616802215576172,{"date":369,"close":370},"2022-07-01",17.43852424621582,{"date":372,"close":373},"2022-07-08",17.202869415283203,{"date":375,"close":376},"2022-07-15",17.27458953857422,{"date":378,"close":379},"2022-07-22",17.930328369140625,{"date":381,"close":382},"2022-07-29",18.9139347076416,{"date":384,"close":385},"2022-08-05",18.24795150756836,{"date":387,"close":388},"2022-08-12",20.38934326171875,{"date":390,"close":391},"2022-08-19",20.174179077148438,{"date":393,"close":394},"2022-08-26",18.995901107788086,{"date":396,"close":397},"2022-09-02",17.704917907714844,{"date":399,"close":391},"2022-09-09",{"date":401,"close":402},"2022-09-16",18.555328369140625,{"date":404,"close":405},"2022-09-23",16.383197784423828,{"date":407,"close":408},"2022-09-30",15.563525199890137,{"date":410,"close":411},"2022-10-07",16.331966400146484,{"date":413,"close":414},"2022-10-14",16.342212677001953,{"date":416,"close":417},"2022-10-21",17.284835815429688,{"date":419,"close":420},"2022-10-28",19.026639938354492,{"date":422,"close":423},"2022-11-04",16.793033599853516,{"date":425,"close":426},"2022-11-11",18.52458953857422,{"date":428,"close":429},"2022-11-18",18.13524627685547,{"date":431,"close":432},"2022-11-25",18.68852424621582,{"date":434,"close":435},"2022-12-02",18.903688430786133,{"date":437,"close":438},"2022-12-09",17.366802215576172,{"date":440,"close":373},"2022-12-16",{"date":442,"close":443},"2022-12-23",17.018442153930664,{"date":445,"close":446},"2022-12-30",16.98770523071289,{"date":448,"close":449},"2023-01-06",18.084016799926758,{"date":451,"close":452},"2023-01-13",19.569671630859375,{"date":454,"close":455},"2023-01-20",18.924179077148438,{"date":457,"close":458},"2023-01-27",19.620901107788086,{"date":460,"close":461},"2023-02-03",21.536884307861328,{"date":463,"close":464},"2023-02-10",20.11270523071289,{"date":466,"close":467},"2023-02-17",19.651639938354492,{"date":469,"close":470},"2023-02-24",17.51024627685547,{"date":472,"close":473},"2023-03-03",17.817623138427734,{"date":475,"close":476},"2023-03-10",16.290983200073242,{"date":478,"close":479},"2023-03-17",15.430328369140625,{"date":481,"close":482},"2023-03-24",15.553278923034668,{"date":484,"close":485},"2023-03-31",16.629098892211914,{"date":487,"close":488},"2023-04-06",16.045082092285156,{"date":490,"close":491},"2023-04-14",16.4139347076416,{"date":493,"close":494},"2023-04-21",16.526639938354492,{"date":496,"close":497},"2023-04-28",17.069671630859375,{"date":499,"close":500},"2023-05-05",15.297130584716797,{"date":502,"close":503},"2023-05-12",14.538933753967285,{"date":505,"close":506},"2023-05-19",15.0819673538208,{"date":508,"close":509},"2023-05-26",14.682376861572266,{"date":511,"close":512},"2023-06-02",15.163933753967285,{"date":514,"close":515},"2023-06-09",15.522541046142578,{"date":517,"close":518},"2023-06-16",16.157787322998047,{"date":520,"close":521},"2023-06-23",14.579917907714844,{"date":523,"close":524},"2023-06-30",16.106557846069336,{"date":526,"close":527},"2023-07-07",15.870902061462402,{"date":529,"close":530},"2023-07-14",16.64958953857422,{"date":532,"close":533},"2023-07-21",15.625,{"date":535,"close":536},"2023-07-28",15.614753723144531,{"date":538,"close":539},"2023-08-04",12.438525199890137,{"date":541,"close":542},"2023-08-11",11.915984153747559,{"date":544,"close":545},"2023-08-18",11.342212677001953,{"date":547,"close":548},"2023-08-25",11.90573787689209,{"date":550,"close":551},"2023-09-01",11.680328369140625,{"date":553,"close":554},"2023-09-08",11.229508399963379,{"date":556,"close":557},"2023-09-15",11.075819969177246,{"date":559,"close":560},"2023-09-22",10.440573692321777,{"date":562,"close":563},"2023-09-29",10.348361015319824,{"date":565,"close":566},"2023-10-06",8.565573692321777,{"date":568,"close":569},"2023-10-13",8.8319673538208,{"date":571,"close":572},"2023-10-20",9.303278923034668,{"date":574,"close":575},"2023-10-27",9.85655689239502,{"date":577,"close":578},"2023-11-03",12.295082092285156,{"date":580,"close":581},"2023-11-10",11.700819969177246,{"date":583,"close":584},"2023-11-17",12.868851661682129,{"date":586,"close":587},"2023-11-24",12.61270523071289,{"date":589,"close":590},"2023-12-01",13.299180030822754,{"date":592,"close":593},"2023-12-08",13.022541046142578,{"date":595,"close":596},"2023-12-15",14.303278923034668,{"date":598,"close":599},"2023-12-22",14.313525199890137,{"date":601,"close":596},"2023-12-29",{"date":603,"close":604},"2024-01-05",14.088114738464355,{"date":606,"close":607},"2024-01-12",14.549180030822754,{"date":609,"close":610},"2024-01-19",13.75,{"date":612,"close":613},"2024-01-26",14.057376861572266,{"date":615,"close":616},"2024-02-02",13.360655784606934,{"date":618,"close":619},"2024-02-09",13.15573787689209,{"date":621,"close":622},"2024-02-16",13.125,{"date":624,"close":625},"2024-02-23",14.897541046142578,{"date":627,"close":628},"2024-03-01",15.14344310760498,{"date":630,"close":405},"2024-03-08",{"date":632,"close":633},"2024-03-15",16.26024627685547,{"date":635,"close":411},"2024-03-22",{"date":637,"close":373},"2024-03-28",{"date":639,"close":530},"2024-04-05",{"date":641,"close":642},"2024-04-12",16.01434326171875,{"date":644,"close":645},"2024-04-19",15.194671630859375,{"date":647,"close":648},"2024-04-26",16.116802215576172,{"date":650,"close":651},"2024-05-03",15.461066246032715,{"date":653,"close":654},"2024-05-10",15.47131061553955,{"date":656,"close":657},"2024-05-17",15.276638984680176,{"date":659,"close":660},"2024-05-24",14.620902061462402,{"date":662,"close":663},"2024-05-31",14.805328369140625,{"date":665,"close":666},"2024-06-07",14.139344215393066,{"date":668,"close":669},"2024-06-14",13.913933753967285,{"date":671,"close":672},"2024-06-21",13.924180030822754,{"date":674,"close":675},"2024-06-28",14.651638984680176,{"date":677,"close":678},"2024-07-05",14.733607292175293,{"date":680,"close":681},"2024-07-12",15.65573787689209,{"date":683,"close":684},"2024-07-19",15.891392707824707,{"date":686,"close":687},"2024-07-26",16.055328369140625,{"date":689,"close":690},"2024-08-02",15.399589538574219,{"date":692,"close":479},"2024-08-09",{"date":694,"close":695},"2024-08-16",16.495901107788086,{"date":697,"close":497},"2024-08-23",{"date":699,"close":700},"2024-08-30",17.469261169433594,{"date":702,"close":703},"2024-09-06",16.403688430786133,{"date":705,"close":706},"2024-09-13",17.56147575378418,{"date":708,"close":709},"2024-09-20",18.69877052307129,{"date":711,"close":712},"2024-09-27",18.790983200073242,{"date":714,"close":715},"2024-10-04",18.545082092285156,{"date":717,"close":718},"2024-10-11",18.86270523071289,{"date":720,"close":721},"2024-10-18",19.61065673828125,{"date":723,"close":724},"2024-10-25",18.780738830566406,{"date":726,"close":727},"2024-11-01",18.206966400146484,{"date":729,"close":730},"2024-11-08",18.104507446289062,{"date":732,"close":733},"2024-11-15",18.340164184570312,{"date":735,"close":736},"2024-11-22",19.60041046142578,{"date":738,"close":739},"2024-11-29",19.682376861572266,{"date":741,"close":742},"2024-12-06",19.415983200073242,{"date":744,"close":745},"2024-12-13",19.282787322998047,{"date":747,"close":748},"2024-12-20",18.62704849243164,{"date":750,"close":751},"2024-12-27",18.125,{"date":753,"close":754},"2025-01-03",18.07377052307129,{"date":756,"close":706},"2025-01-10",{"date":758,"close":759},"2025-01-17",18.90999984741211,{"date":761,"close":762},"2025-01-24",18.700000762939453,{"date":764,"close":765},"2025-01-31",18.399999618530273,{"date":767,"close":768},"2025-02-07",18.75,{"date":770,"close":771},"2025-02-14",19.270000457763672,{"date":773,"close":774},"2025-02-21",18.040000915527344,{"date":776,"close":777},"2025-02-28",18.600000381469727,{"date":779,"close":780},"2025-03-07",17.950000762939453,{"date":782,"close":783},"2025-03-14",16.3799991607666,{"date":785,"close":786},"2025-03-21",16.25,{"date":788,"close":789},"2025-03-28",16.280000686645508,{"date":791,"close":792},"2025-04-04",13.949999809265137,{"date":794,"close":795},"2025-04-11",14.539999961853027,{"date":797,"close":798},"2025-04-17",14.449999809265137,{"date":800,"close":801},"2025-04-25",15.0600004196167,{"date":803,"close":804},"2025-05-02",15.720000267028809,{"date":806,"close":807},"2025-05-09",15,{"date":809,"close":810},"2025-05-16",16.489999771118164,{"date":812,"close":813},"2025-05-23",15.699999809265137,{"date":815,"close":816},"2025-05-30",16.520000457763672,{"date":818,"close":819},"2025-06-06",16.290000915527344,{"date":821,"close":822},"2025-06-13",15.600000381469727,{"date":824,"close":825},"2025-06-20",15.779999732971191,{"date":827,"close":828},"2025-06-24",16.170000076293945,{"date":830,"close":831},"2025-06-25",15.800000190734863,{"date":833,"close":834},"2025-06-26",16.40999984741211,{"date":836,"close":837},"2025-06-27",16.260000228881836,{"date":839,"close":840},"2025-06-30",16.31999969482422,{"date":842,"close":843},"2025-07-01",16.639999389648438,{"date":845,"close":846},"2025-07-02",17.139999389648438,{"date":848,"close":849},"2025-07-03",17.149999618530273,{"date":851,"close":852},"2025-07-07",16.760000228881836,{"date":854,"close":855},"2025-07-08",16.989999771118164,{"date":857,"close":858},"2025-07-09",17.110000610351562,{"date":860,"close":861},"2025-07-10",17.530000686645508,{"date":863,"close":864},"2025-07-11",17.610000610351562,{"date":866,"close":867},"2025-07-14",18,{"date":869,"close":870},"2025-07-15",17.670000076293945,{"date":872,"close":873},"2025-07-16",18.1200008392334,{"date":875,"close":876},"2025-07-17",18.209999084472656,{"date":878,"close":879},"2025-07-18",17.889999389648438,{"date":881,"close":870},"2025-07-21",{"date":883,"close":884},"2025-07-22",17.850000381469727,{"date":886,"close":887},"2025-07-23",18.059999465942383,{"date":889,"close":890},"2025-07-24",17.899999618530273,{"date":892,"close":893},"2025-07-25",18.06999969482422,{"date":895,"close":896},"2025-07-28",17.90999984741211,{"date":898,"close":899},"2025-07-29",17.729999542236328,{"date":901,"close":902},"2025-07-30",17.479999542236328,{"date":904,"close":861},"2025-07-31",{"date":906,"close":907},"2025-08-01",17.219999313354492,{"date":909,"close":780},"2025-08-04",{"date":911,"close":912},"2025-08-05",18.290000915527344,{"date":914,"close":870},"2025-08-06",{"date":916,"close":899},"2025-08-07",{"date":918,"close":919},"2025-08-08",16.75,{"date":921,"close":922},"2025-08-11",16.8799991607666,{"date":924,"close":925},"2025-08-12",17.399999618530273,{"date":927,"close":928},"2025-08-13",18.780000686645508,{"date":930,"close":931},"2025-08-14",18.3799991607666,{"date":933,"close":934},"2025-08-15",18.729999542236328,{"date":936,"close":937},"2025-08-18",18.770000457763672,{"date":939,"close":940},"2025-08-19",18.81999969482422,{"date":942,"close":943},"2025-08-20",19,{"date":945,"close":946},"2025-08-21",18.8799991607666,{"date":948,"close":949},"2025-08-22",19.18000030517578,{"date":951,"close":940},"2025-08-25",{"date":953,"close":954},"2025-08-26",18.540000915527344,{"date":956,"close":957},"2025-08-27",18.940000534057617,{"date":959,"close":960},"2025-08-28",18.670000076293945,{"date":962,"close":963},"2025-08-29",18.68000030517578,{"date":965,"close":966},"2025-09-02",18.440000534057617,{"date":968,"close":969},"2025-09-03",18.6299991607666,{"date":971,"close":972},"2025-09-04",18.6200008392334,{"date":974,"close":975},"2025-09-05",18.219999313354492,{"date":977,"close":978},"2025-09-08",18.959999084472656,{"date":980,"close":981},"2025-09-09",18.760000228881836,{"date":983,"close":969},"2025-09-10",{"date":985,"close":934},"2025-09-11",{"date":987,"close":759},"2025-09-12",{"date":989,"close":990},"2025-09-15",19.06999969482422,{"date":992,"close":993},"2025-09-16",18.739999771118164,{"date":995,"close":993},"2025-09-17",{"date":997,"close":998},"2025-09-18",18.799999237060547,{"date":1000,"close":1001},"2025-09-19",18.649999618530273,{"date":1003,"close":998},"2025-09-22",{"date":1005,"close":928},"2025-09-23",{"date":1007,"close":1008},"2025-09-24",18.280000686645508,{"date":1010,"close":1011},"2025-09-25",18.079999923706055,{"date":1013,"close":1014},"2025-09-26",18.479999542236328,{"date":1016,"close":1017},"2025-09-29",18.270000457763672,{"date":1019,"close":1020},"2025-09-30",18.31999969482422,{"date":1022,"close":893},"2025-10-01",{"date":1024,"close":1017},"2025-10-02",{"date":1026,"close":1027},"2025-10-03",18.149999618530273,{"date":1029,"close":1030},"2025-10-06",18.100000381469727,{"date":1032,"close":899},"2025-10-07",{"date":1034,"close":1035},"2025-10-08",17.760000228881836,{"date":1037,"close":1038},"2025-10-09",17.40999984741211,{"date":1040,"close":1041},"2025-10-10",17.100000381469727,{"date":1043,"close":1044},"2025-10-13",17.43000030517578,{"date":1046,"close":1047},"2025-10-14",17.469999313354492,{"date":1049,"close":1050},"2025-10-15",17.799999237060547,{"date":1052,"close":1053},"2025-10-16",17.459999084472656,{"date":1055,"close":1056},"2025-10-17",17.75,{"date":1058,"close":1059},"2025-10-20",18.229999542236328,{"date":1061,"close":765},"2025-10-21",{"date":1063,"close":1064},"2025-10-22",18.360000610351562,{"date":1066,"close":879},"2025-10-23",{"date":1068,"close":1069},"2025-10-24",17.989999771118164,{"date":1071,"close":1072},"2025-10-27",17.829999923706055,{"date":1074,"close":1075},"2025-10-28",17.59000015258789,{"date":1077,"close":1078},"2025-10-29",17.079999923706055,{"date":1080,"close":1081},"2025-10-30",17.229999542236328,{"date":1083,"close":1084},"2025-10-31",17.690000534057617,{"date":1086,"close":870},"2025-11-03",{"date":1088,"close":861},"2025-11-04",{"date":1090,"close":1075},"2025-11-05",{"date":1092,"close":1093},"2025-11-06",17.6200008392334,{"date":1095,"close":1096},"2025-11-07",20.15999984741211,{"date":1098,"close":1099},"2025-11-10",20.170000076293945,{"date":1101,"close":1102},"2025-11-11",20.969999313354492,{"date":1104,"close":1105},"2025-11-12",21.469999313354492,{"date":1107,"close":1108},"2025-11-13",21.700000762939453,{"date":1110,"close":1111},"2025-11-14",22.079999923706055,{"date":1113,"close":1114},"2025-11-17",21.559999465942383,{"date":1116,"close":1117},"2025-11-18",22.260000228881836,{"date":1119,"close":1120},"2025-11-19",22.100000381469727,{"date":1122,"close":1123},"2025-11-20",21.920000076293945,{"date":1125,"close":1126},"2025-11-21",22.889999389648438,{"date":1128,"close":1129},"2025-11-24",22.75,{"date":1131,"close":1132},"2025-11-25",23.329999923706055,{"date":1134,"close":1135},"2025-11-26",23.1200008392334,{"date":1137,"close":1138},"2025-11-28",23.530000686645508,{"date":1140,"close":1141},"2025-12-01",23.299999237060547,{"date":1143,"close":1144},"2025-12-02",23.350000381469727,{"date":1146,"close":1147},"2025-12-03",23.3700008392334,{"date":1149,"close":1141},"2025-12-04",{"date":1151,"close":1152},"2025-12-05",23.309999465942383,{"date":1154,"close":1155},"2025-12-08",23.270000457763672,{"date":1157,"close":1158},"2025-12-09",23.440000534057617,{"date":1160,"close":1161},"2025-12-10",23.68000030517578,{"date":1163,"close":1164},"2025-12-11",23.579999923706055,{"date":1166,"close":1167},"2025-12-12",23.420000076293945,{"date":1169,"close":1170},"2025-12-15",23.280000686645508,{"date":1172,"close":1173},"2025-12-16",24.1299991607666,{"date":1175,"close":1176},"2025-12-17",24.510000228881836,{"date":1178,"close":1179},"2025-12-18",24.280000686645508,{"date":1181,"close":1182},"2025-12-19",23.899999618530273,{"date":1184,"close":1185},"2025-12-22",24.34000015258789,{"date":1187,"close":1188},"2025-12-23",23.920000076293945,{"date":1190,"close":1191},"2025-12-24",24.059999465942383,{"date":1193,"close":1173},"2025-12-26",{"date":1195,"close":1196},"2025-12-29",24.030000686645508,{"date":1198,"close":1199},"2025-12-30",24.170000076293945,{"date":1201,"close":1202},"2025-12-31",24.100000381469727,{"date":1204,"close":1205},"2026-01-02",23.709999084472656,{"date":1207,"close":1208},"2026-01-05",24.079999923706055,{"date":1210,"close":1211},"2026-01-06",24.239999771118164,{"date":1213,"close":1214},"2026-01-07",24.190000534057617,{"date":1216,"close":1217},"2026-01-08",24.579999923706055,{"date":1219,"close":1220},"2026-01-09",24.360000610351562,{"date":1222,"close":1185},"2026-01-12",{"date":1224,"close":1199},"2026-01-13",{"date":1226,"close":1227},"2026-01-14",24.149999618530273,{"date":1229,"close":1230},"2026-01-15",24.440000534057617,{"date":1232,"close":1233},"2026-01-16",25.200000762939453,{"date":1235,"close":1236},"2026-01-20",24.610000610351562,{"date":1238,"close":1239},"2026-01-21",25.360000610351562,{"date":1241,"close":1242},"2026-01-22",25.020000457763672,{"date":1244,"close":1245},"2026-01-23",24.59000015258789,{"date":1247,"close":1248},"2026-01-26",24.450000762939453,{"date":1250,"close":1251},"2026-01-27",24.850000381469727,{"date":1253,"close":1254},"2026-01-28",24.40999984741211,{"date":1256,"close":1217},"2026-01-29",{"date":1258,"close":1259},"2026-01-30",24.31999969482422,{"date":1261,"close":1262},"2026-02-02",25.229999542236328,{"date":1264,"close":1265},"2026-02-03",25.469999313354492,{"date":1267,"close":1268},"2026-02-04",26.020000457763672,{"date":1270,"close":1271},"2026-02-05",26.68000030517578,{"date":1273,"close":1274},"2026-02-06",26.889999389648438,{"date":1276,"close":1277},"2026-02-09",26.389999389648438,{"date":1279,"close":1280},"2026-02-10",26.40999984741211,{"date":1282,"close":1283},"2026-02-11",26.06999969482422,{"date":1285,"close":1286},"2026-02-12",25.100000381469727,{"date":1288,"close":1289},"2026-02-13",25.040000915527344,{"date":1291,"close":1292},"2026-02-17",25.09000015258789,{"date":1294,"close":1295},"2026-02-18",25.25,{"date":1297,"close":1298},"2026-02-19",25.290000915527344,{"date":1300,"close":1301},"2026-02-20",26.15999984741211,{"date":1303,"close":1304},"2026-02-23",25.979999542236328,{"date":1306,"close":1307},"2026-02-24",26.34000015258789,{"date":1309,"close":1310},"2026-02-25",26.860000610351562,{"date":1312,"close":1313},"2026-02-26",28.520000457763672,{"date":1315,"close":1316},"2026-02-27",28.809999465942383,{"date":1318,"close":1319},"2026-03-02",29.09000015258789,{"date":1321,"close":1322},"2026-03-03",28.729999542236328,{"date":1324,"close":1325},"2026-03-04",28.920000076293945,{"date":1327,"close":1328},"2026-03-05",29.200000762939453,{"date":1330,"close":1331},"2026-03-06",28.6299991607666,{"date":1333,"close":1334},"2026-03-09",28.1299991607666,{"date":1336,"close":1337},"2026-03-10",28.020000457763672,{"date":1339,"close":1340},"2026-03-11",27.469999313354492,{"date":1342,"close":1343},"2026-03-12",26.920000076293945,{"date":1345,"close":1346},"2026-03-13",26.709999084472656,{"date":1348,"close":1349},"2026-03-16",27.200000762939453,{"date":1351,"close":1352},"2026-03-17",27.25,{"date":1354,"close":1355},"2026-03-18",26.969999313354492,{"date":1357,"close":1358},"2026-03-19",26.59000015258789,{"date":1360,"close":1361},"2026-03-20",26.290000915527344,{"date":1363,"close":1364},"2026-03-23",27.399999618530273,{"date":1366,"close":1367},"2026-03-24",27.440000534057617,{"date":1369,"close":1370},"2026-03-25",27.09000015258789,{"date":1372,"close":1373},"2026-03-26",26.75,{"date":1375,"close":1376},"2026-03-27",25.649999618530273,{"date":1378,"close":1379},"2026-03-30",25.670000076293945,{"date":1381,"close":1382},"2026-03-31",26.5,{"date":1384,"close":1385},"2026-04-01",26.649999618530273,{"date":1387,"close":1388},"2026-04-02",27.110000610351562,{"date":1390,"close":1391},"2026-04-06",27.31999969482422,{"date":1393,"close":1394},"2026-04-07",27.489999771118164,{"date":1396,"close":1397},"2026-04-08",28.5,{"date":1399,"close":1400},"2026-04-09",29.350000381469727,{"date":1402,"close":1403},"2026-04-10",29.1299991607666,{"date":1405,"close":1406},"2026-04-13",29.270000457763672,{"date":1408,"close":1409},"2026-04-14",29.1200008392334,{"date":1411,"close":1412},"2026-04-15",29.06999969482422,{"date":1414,"close":1415},"2026-04-16",29.520000457763672,{"date":1417,"close":1418},"2026-04-17",30.010000228881836,{"date":1420,"close":1421},"2026-04-20",30.350000381469727,{"date":1423,"close":1424},"2026-04-21",30.239999771118164,{"date":1426,"close":1427},"2026-04-22",30.049999237060547,{"date":1429,"close":1430},"2026-04-23",29.860000610351562,{"date":1432,"close":1433},"2026-04-24",30.020000457763672,{"date":1435,"close":1436},"2026-04-27",30.3799991607666,{"date":1438,"close":1439},"2026-04-28",30.549999237060547,{"date":1441,"close":1442},"2026-04-29",30.459999084472656,{"date":1444,"close":1445},"2026-04-30",30.850000381469727,{"date":1447,"close":1448},"2026-05-01",31.709999084472656,{"date":1450,"close":1451},"2026-05-04",31.010000228881836,{"date":1453,"close":1454},"2026-05-05",31.09000015258789,{"date":1456,"close":1457},"2026-05-06",31.75,{"date":1459,"close":1460},"2026-05-07",32.810001373291016,{"date":1462,"close":1463},"2026-05-08",33.900001525878906,{"date":1465,"close":1466},"2026-05-11",32.2400016784668,{"date":1468,"close":1469},"2026-05-12",31.84000015258789,{"date":1471,"close":1472},"2026-05-13",32.040000915527344,{"date":1474,"close":1475},"2026-05-14",32.790000915527344,{"date":1477,"close":1478},"2026-05-15",31.510000228881836,{"date":1480,"close":1481},"2026-05-18",31.959999084472656,{"date":1483,"close":1484},"2026-05-19",32.11000061035156,{"date":1486,"close":1487},"2026-05-20",32.849998474121094,{"date":1489,"close":1490},"2026-05-21",33.33000183105469,{"date":1492,"close":1493},"2026-05-22",33.599998474121094,{"date":1495,"close":1496},"2026-05-26",33.36000061035156,{"date":1498,"close":1499},"2026-05-27",32.61000061035156,{"date":1501,"close":1502},"2026-05-28",32.47999954223633,{"date":1504,"close":1466},"2026-05-29",{"date":1506,"close":1507},"2026-06-01",31.670000076293945,{"date":1509,"close":1510},"2026-06-02",31.459999084472656,{"date":112,"close":1512},31.260000228881836,{"date":1514,"close":1515},"2026-06-04",31.350000381469727,{"date":1517,"close":1518},"2026-06-05",31.200000762939453,{"date":1520,"close":1521},"2026-06-08",30.59000015258789,{"date":1523,"close":1524},"2026-06-09",30.649999618530273,{"date":1526,"close":1421},"2026-06-10",{"date":95,"close":1528},30.610000610351562,{"date":1530,"close":1531},"2026-06-12",31.34000015258789,{"date":72,"close":1533},31.329999923706055,{"date":79,"close":1535},31.239999771118164,{"date":85,"close":1537},31.1299991607666,{"date":1539,"close":1540},"2026-06-18",31.18000030517578,{"date":1542,"close":1512},"2026-06-22",{"date":46,"close":1544},32.150001525878906,{"date":64,"close":1546},32.099998474121094,{"date":172,"close":1548},31.649999618530273,{"count":173,"fetchedAt":1550,"source":167},"2026-06-26T07:56:25.135Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1552},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",1782460585111]