[{"data":1,"prerenderedAt":1494},["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-RYN":25,"$f1IgOunl9jB_luW5Jzat8MpKrlQgZyR59_tSvdgb5IEk":26,"ticker-mcap-RYN":134,"ticker-profile-RYN":144,"ticker-earnings-RYN":158,"ticker-congress-RYN":162,"i-lucide:info":1492},{"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":130},{"identity":28,"transactions":33,"sectorSlug":110,"relatedTickers":111},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"52827","RAYONIER INC","Real Estate","RYN",[34,49,58,65,70,75,80,85,90,95],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-01T20:55:50.000Z","0001403625-26-000009-0","BASS KEITH E","","D",20.89,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1403625\u002F000140362526000009\u002F0001403625-26-000009-index.htm",1047,45178,21871.83,"A","2026-05-29","Stock award","non-discretionary",{"cik":29,"filedAt":50,"filingId":51,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":52,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":45,"transactionDate":57,"intentLabel":47,"signalQuality":48},"2026-05-19T21:46:17.000Z","0001403625-26-000006-0",19.82,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1403625\u002F000140362526000006\u002F0001403625-26-000006-index.htm",6811,44131,134994.02,"2026-05-15",{"cik":29,"filedAt":59,"filingId":60,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":38,"ownershipType":39,"pricePerShare":52,"rawFilingUrl":63,"shares":54,"sharesOwnedAfter":64,"totalValue":56,"transactionCode":45,"transactionDate":57,"intentLabel":47,"signalQuality":48},"2026-05-19T00:00:00.000Z","0001705056-26-000002-0","4","Gonsalves Gregg A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1705056\u002F000170505626000002\u002F0001705056-26-000002-index.htm",22680.93,{"cik":29,"filedAt":59,"filingId":66,"formType":61,"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":67,"ownerTitle":38,"ownershipType":39,"pricePerShare":52,"rawFilingUrl":68,"shares":54,"sharesOwnedAfter":69,"totalValue":56,"transactionCode":45,"transactionDate":57,"intentLabel":47,"signalQuality":48},"0001202540-26-000008-0","COVEY MICHAEL J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1202540\u002F000120254026000008\u002F0001202540-26-000008-index.htm",238388.6,{"cik":29,"filedAt":59,"filingId":71,"formType":61,"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":38,"ownershipType":39,"pricePerShare":52,"rawFilingUrl":73,"shares":54,"sharesOwnedAfter":74,"totalValue":56,"transactionCode":45,"transactionDate":57,"intentLabel":47,"signalQuality":48},"0001267871-26-000008-0","SULLIVAN LENORE M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1267871\u002F000126787126000008\u002F0001267871-26-000008-index.htm",67471.8,{"cik":29,"filedAt":59,"filingId":76,"formType":61,"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":77,"ownerTitle":38,"ownershipType":39,"pricePerShare":52,"rawFilingUrl":78,"shares":54,"sharesOwnedAfter":79,"totalValue":56,"transactionCode":45,"transactionDate":57,"intentLabel":47,"signalQuality":48},"0001510492-26-000008-0","Breard Linda M.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1510492\u002F000151049226000008\u002F0001510492-26-000008-index.htm",66514.4,{"cik":29,"filedAt":59,"filingId":81,"formType":61,"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":82,"ownerTitle":38,"ownershipType":39,"pricePerShare":52,"rawFilingUrl":83,"shares":54,"sharesOwnedAfter":84,"totalValue":56,"transactionCode":45,"transactionDate":57,"intentLabel":47,"signalQuality":48},"0001811413-26-000005-0","Nelson Ann C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1811413\u002F000181141326000005\u002F0001811413-26-000005-index.htm",44613.77,{"cik":29,"filedAt":59,"filingId":86,"formType":61,"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":87,"ownerTitle":38,"ownershipType":39,"pricePerShare":52,"rawFilingUrl":88,"shares":54,"sharesOwnedAfter":89,"totalValue":56,"transactionCode":45,"transactionDate":57,"intentLabel":47,"signalQuality":48},"0001612280-26-000002-0","Jones Scott R.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1612280\u002F000161228026000002\u002F0001612280-26-000002-index.htm",50439,{"cik":29,"filedAt":59,"filingId":91,"formType":61,"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":92,"ownerTitle":38,"ownershipType":39,"pricePerShare":52,"rawFilingUrl":93,"shares":54,"sharesOwnedAfter":94,"totalValue":56,"transactionCode":45,"transactionDate":57,"intentLabel":47,"signalQuality":48},"0001174722-26-000007-0","LELAND D MARK","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1174722\u002F000117472226000007\u002F0001174722-26-000007-index.htm",64006.9,{"cik":29,"filedAt":96,"filingId":97,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":98,"ownerTitle":99,"ownershipType":39,"pricePerShare":100,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":105,"transactionDate":106,"intentLabel":107,"signalQuality":108,"insiderHistory":109},"2026-04-21T00:00:00.000Z","0001760492-26-000008-0","WASECHEK WAYNE","EVP and CFO",21.17,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1760492\u002F000176049226000008\u002F0001760492-26-000008-index.htm",2920,115530,61816.4,"S","2026-04-20","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"real-estate",[112,115,118,121,124,127],{"ticker":113,"issuerName":114},"EQIX","EQUINIX INC",{"ticker":116,"issuerName":117},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":119,"issuerName":120},"BFS","SAUL CENTERS, INC.",{"ticker":122,"issuerName":123},"MMI","Marcus & Millichap, Inc.",{"ticker":125,"issuerName":126},"VTR","Ventas, Inc.",{"ticker":128,"issuerName":129},"IRM","IRON MOUNTAIN INC",{"count":131,"fetchedAt":132,"source":133},10,"2026-07-26T11:23:56.139Z","sqlite",{"data":135,"meta":141},{"value":136,"quality":137,"closeDate":138,"ageDays":139,"sharesAsOf":140},6408923161.513655,"fresh","2026-07-23",3,"2026-05-01",{"count":142,"fetchedAt":143,"source":133},1,"2026-07-26T11:23:56.141Z",{"data":145,"meta":157},{"ticker":32,"ceo":146,"industry":147,"fullTimeEmployees":148,"ipoDate":149,"country":150,"state":151,"city":152,"website":153,"exchangeShort":25,"marketCap":25,"beta":154,"range52w":155,"fetchedAt":156},"Mark D. McHugh","REIT - Specialty",424,"1994-02-17","US","FL","Yulee","https:\u002F\u002Fwww.rayonier.com",0.922,"19.49-27.34","2026-06-04T10:00:27.347Z",{"count":142,"fetchedAt":143,"source":133},{"data":159,"meta":161},{"ticker":32,"points":160},[],{"count":142,"fetchedAt":143,"source":133},{"data":163,"meta":1490},{"congressTrades":164,"insiderTrades":165,"priceHistory":176,"ticker":32},[],[166,167,168,169,170,171,172,173,174,175],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":50,"filingId":51,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":52,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":45,"transactionDate":57},{"cik":29,"filedAt":59,"filingId":60,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":38,"ownershipType":39,"pricePerShare":52,"rawFilingUrl":63,"shares":54,"sharesOwnedAfter":64,"totalValue":56,"transactionCode":45,"transactionDate":57},{"cik":29,"filedAt":59,"filingId":66,"formType":61,"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":67,"ownerTitle":38,"ownershipType":39,"pricePerShare":52,"rawFilingUrl":68,"shares":54,"sharesOwnedAfter":69,"totalValue":56,"transactionCode":45,"transactionDate":57},{"cik":29,"filedAt":59,"filingId":71,"formType":61,"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":38,"ownershipType":39,"pricePerShare":52,"rawFilingUrl":73,"shares":54,"sharesOwnedAfter":74,"totalValue":56,"transactionCode":45,"transactionDate":57},{"cik":29,"filedAt":59,"filingId":76,"formType":61,"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":77,"ownerTitle":38,"ownershipType":39,"pricePerShare":52,"rawFilingUrl":78,"shares":54,"sharesOwnedAfter":79,"totalValue":56,"transactionCode":45,"transactionDate":57},{"cik":29,"filedAt":59,"filingId":81,"formType":61,"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":82,"ownerTitle":38,"ownershipType":39,"pricePerShare":52,"rawFilingUrl":83,"shares":54,"sharesOwnedAfter":84,"totalValue":56,"transactionCode":45,"transactionDate":57},{"cik":29,"filedAt":59,"filingId":86,"formType":61,"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":87,"ownerTitle":38,"ownershipType":39,"pricePerShare":52,"rawFilingUrl":88,"shares":54,"sharesOwnedAfter":89,"totalValue":56,"transactionCode":45,"transactionDate":57},{"cik":29,"filedAt":59,"filingId":91,"formType":61,"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":92,"ownerTitle":38,"ownershipType":39,"pricePerShare":52,"rawFilingUrl":93,"shares":54,"sharesOwnedAfter":94,"totalValue":56,"transactionCode":45,"transactionDate":57},{"cik":29,"filedAt":96,"filingId":97,"formType":61,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":98,"ownerTitle":99,"ownershipType":39,"pricePerShare":100,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":105,"transactionDate":106},[177,180,183,186,189,192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,442,445,448,451,454,457,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,551,554,557,559,562,565,568,571,574,577,580,583,586,589,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,641,644,647,650,653,656,659,662,665,668,671,674,677,679,682,685,687,690,692,694,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,809,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,870,873,875,878,880,883,885,888,891,894,896,899,902,905,908,911,914,917,919,921,924,927,930,933,936,938,941,943,945,948,951,953,955,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1019,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1068,1071,1074,1077,1080,1082,1085,1087,1089,1092,1095,1098,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1153,1156,1159,1162,1164,1167,1170,1173,1176,1179,1181,1184,1186,1189,1191,1194,1197,1199,1201,1204,1207,1209,1212,1214,1217,1220,1223,1226,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1287,1290,1293,1296,1299,1302,1305,1307,1310,1313,1316,1318,1320,1323,1325,1327,1330,1333,1336,1339,1340,1343,1346,1349,1352,1355,1357,1360,1363,1365,1367,1370,1373,1376,1379,1382,1385,1388,1391,1393,1396,1399,1402,1405,1408,1411,1414,1417,1419,1421,1424,1426,1429,1431,1434,1437,1439,1442,1445,1447,1450,1452,1454,1457,1460,1462,1464,1466,1468,1471,1474,1477,1480,1483,1486,1488],{"date":178,"close":179},"2021-07-30",37.709999084472656,{"date":181,"close":182},"2021-08-06",36.939998626708984,{"date":184,"close":185},"2021-08-13",36.79999923706055,{"date":187,"close":188},"2021-08-20",36.7400016784668,{"date":190,"close":191},"2021-08-27",36.150001525878906,{"date":193,"close":194},"2021-09-03",38.310001373291016,{"date":196,"close":197},"2021-09-10",36.56999969482422,{"date":199,"close":200},"2021-09-17",37.310001373291016,{"date":202,"close":203},"2021-09-24",36.900001525878906,{"date":205,"close":206},"2021-10-01",35.34000015258789,{"date":208,"close":209},"2021-10-08",36.130001068115234,{"date":211,"close":212},"2021-10-15",37.16999816894531,{"date":214,"close":215},"2021-10-22",38.36000061035156,{"date":217,"close":218},"2021-10-29",37.33000183105469,{"date":220,"close":221},"2021-11-05",38.93000030517578,{"date":223,"close":224},"2021-11-12",38.22999954223633,{"date":226,"close":227},"2021-11-19",39.9900016784668,{"date":229,"close":230},"2021-11-26",38.45000076293945,{"date":232,"close":233},"2021-12-03",37.810001373291016,{"date":235,"close":236},"2021-12-10",39.040000915527344,{"date":238,"close":239},"2021-12-17",39.209999084472656,{"date":241,"close":242},"2021-12-23",38.72999954223633,{"date":244,"close":245},"2021-12-31",40.36000061035156,{"date":247,"close":248},"2022-01-07",38.880001068115234,{"date":250,"close":251},"2022-01-14",39.29999923706055,{"date":253,"close":254},"2022-01-21",36.18000030517578,{"date":256,"close":257},"2022-01-28",36.27000045776367,{"date":259,"close":260},"2022-02-04",37.22999954223633,{"date":262,"close":263},"2022-02-11",37.470001220703125,{"date":265,"close":266},"2022-02-18",38.540000915527344,{"date":268,"close":269},"2022-02-25",39.380001068115234,{"date":271,"close":272},"2022-03-04",40.400001525878906,{"date":274,"close":275},"2022-03-11",42.58000183105469,{"date":277,"close":278},"2022-03-18",41.08000183105469,{"date":280,"close":281},"2022-03-25",41.2400016784668,{"date":283,"close":284},"2022-04-01",41.81999969482422,{"date":286,"close":287},"2022-04-08",43.209999084472656,{"date":289,"close":290},"2022-04-14",44.59000015258789,{"date":292,"close":293},"2022-04-22",44.11000061035156,{"date":295,"close":296},"2022-04-29",43.20000076293945,{"date":298,"close":299},"2022-05-06",39,{"date":301,"close":302},"2022-05-13",37.65999984741211,{"date":304,"close":305},"2022-05-20",38.599998474121094,{"date":307,"close":308},"2022-05-27",41.79999923706055,{"date":310,"close":311},"2022-06-03",40.95000076293945,{"date":313,"close":314},"2022-06-10",38.86000061035156,{"date":316,"close":191},"2022-06-17",{"date":318,"close":319},"2022-06-24",38.40999984741211,{"date":321,"close":322},"2022-07-01",37.79999923706055,{"date":324,"close":325},"2022-07-08",37.5099983215332,{"date":327,"close":328},"2022-07-15",34.45000076293945,{"date":330,"close":331},"2022-07-22",36.560001373291016,{"date":333,"close":334},"2022-07-29",37.75,{"date":336,"close":337},"2022-08-05",36.470001220703125,{"date":339,"close":340},"2022-08-12",37.77000045776367,{"date":342,"close":343},"2022-08-19",37.720001220703125,{"date":345,"close":346},"2022-08-26",36.66999816894531,{"date":348,"close":349},"2022-09-02",35.119998931884766,{"date":351,"close":352},"2022-09-09",35.86000061035156,{"date":354,"close":355},"2022-09-16",32.77000045776367,{"date":357,"close":358},"2022-09-23",31.469999313354492,{"date":360,"close":361},"2022-09-30",29.969999313354492,{"date":363,"close":364},"2022-10-07",31.479999542236328,{"date":366,"close":367},"2022-10-14",32.33000183105469,{"date":369,"close":370},"2022-10-21",32.84000015258789,{"date":372,"close":373},"2022-10-28",34.11000061035156,{"date":375,"close":376},"2022-11-04",32.880001068115234,{"date":378,"close":379},"2022-11-11",35.650001525878906,{"date":381,"close":382},"2022-11-18",35.5099983215332,{"date":384,"close":385},"2022-11-25",36.16999816894531,{"date":387,"close":388},"2022-12-02",35.709999084472656,{"date":390,"close":391},"2022-12-09",34.650001525878906,{"date":393,"close":394},"2022-12-16",33.560001373291016,{"date":396,"close":397},"2022-12-23",33.70000076293945,{"date":399,"close":400},"2022-12-30",32.959999084472656,{"date":402,"close":403},"2023-01-06",34.459999084472656,{"date":405,"close":406},"2023-01-13",34.959999084472656,{"date":408,"close":409},"2023-01-20",34.849998474121094,{"date":411,"close":412},"2023-01-27",35.810001373291016,{"date":414,"close":415},"2023-02-03",36,{"date":417,"close":418},"2023-02-10",35.470001220703125,{"date":420,"close":421},"2023-02-17",34.59000015258789,{"date":423,"close":424},"2023-02-24",33.97999954223633,{"date":426,"close":427},"2023-03-03",33.84000015258789,{"date":429,"close":430},"2023-03-10",32.349998474121094,{"date":432,"close":433},"2023-03-17",31.739999771118164,{"date":435,"close":436},"2023-03-24",32.06999969482422,{"date":438,"close":439},"2023-03-31",33.2599983215332,{"date":441,"close":400},"2023-04-06",{"date":443,"close":444},"2023-04-14",32.29999923706055,{"date":446,"close":447},"2023-04-21",32.22999954223633,{"date":449,"close":450},"2023-04-28",31.360000610351562,{"date":452,"close":453},"2023-05-05",29.950000762939453,{"date":455,"close":456},"2023-05-12",29.68000030517578,{"date":458,"close":361},"2023-05-19",{"date":460,"close":461},"2023-05-26",29.209999084472656,{"date":463,"close":464},"2023-06-02",29.979999542236328,{"date":466,"close":467},"2023-06-09",30.049999237060547,{"date":469,"close":470},"2023-06-16",30.780000686645508,{"date":472,"close":473},"2023-06-23",28.420000076293945,{"date":475,"close":476},"2023-06-30",31.399999618530273,{"date":478,"close":479},"2023-07-07",31.020000457763672,{"date":481,"close":482},"2023-07-14",31.790000915527344,{"date":484,"close":485},"2023-07-21",32.470001220703125,{"date":487,"close":488},"2023-07-28",32.68000030517578,{"date":490,"close":491},"2023-08-04",32.119998931884766,{"date":493,"close":494},"2023-08-11",31.59000015258789,{"date":496,"close":497},"2023-08-18",30.170000076293945,{"date":499,"close":500},"2023-08-25",30,{"date":502,"close":503},"2023-09-01",30.110000610351562,{"date":505,"close":506},"2023-09-08",29.600000381469727,{"date":508,"close":509},"2023-09-15",30.260000228881836,{"date":511,"close":512},"2023-09-22",28.559999465942383,{"date":514,"close":515},"2023-09-29",28.459999084472656,{"date":517,"close":518},"2023-10-06",27.459999084472656,{"date":520,"close":521},"2023-10-13",26.729999542236328,{"date":523,"close":524},"2023-10-20",25.5,{"date":526,"close":527},"2023-10-27",25.15999984741211,{"date":529,"close":530},"2023-11-03",29.799999237060547,{"date":532,"close":533},"2023-11-10",28.520000457763672,{"date":535,"close":536},"2023-11-17",30.8799991607666,{"date":538,"close":539},"2023-11-24",31.030000686645508,{"date":541,"close":542},"2023-12-01",31.440000534057617,{"date":544,"close":545},"2023-12-08",31.420000076293945,{"date":547,"close":548},"2023-12-15",33.2400016784668,{"date":550,"close":400},"2023-12-22",{"date":552,"close":553},"2023-12-29",33.40999984741211,{"date":555,"close":556},"2024-01-05",32.689998626708984,{"date":558,"close":436},"2024-01-12",{"date":560,"close":561},"2024-01-19",31.459999084472656,{"date":563,"close":564},"2024-01-26",30.889999389648438,{"date":566,"close":567},"2024-02-02",32.529998779296875,{"date":569,"close":570},"2024-02-09",32.95000076293945,{"date":572,"close":573},"2024-02-16",33.5099983215332,{"date":575,"close":576},"2024-02-23",33.43000030517578,{"date":578,"close":579},"2024-03-01",34.5,{"date":581,"close":582},"2024-03-08",35.11000061035156,{"date":584,"close":585},"2024-03-15",33.06999969482422,{"date":587,"close":588},"2024-03-22",33.18000030517578,{"date":590,"close":548},"2024-03-28",{"date":592,"close":593},"2024-04-05",31.950000762939453,{"date":595,"close":596},"2024-04-12",31.690000534057617,{"date":598,"close":599},"2024-04-19",30.350000381469727,{"date":601,"close":602},"2024-04-26",30.15999984741211,{"date":604,"close":605},"2024-05-03",29.360000610351562,{"date":607,"close":608},"2024-05-10",29.65999984741211,{"date":610,"close":611},"2024-05-17",30.3700008392334,{"date":613,"close":614},"2024-05-24",29.489999771118164,{"date":616,"close":617},"2024-05-31",30.020000457763672,{"date":619,"close":620},"2024-06-07",30.389999389648438,{"date":622,"close":623},"2024-06-14",30.010000228881836,{"date":625,"close":626},"2024-06-21",30.1200008392334,{"date":628,"close":629},"2024-06-28",29.09000015258789,{"date":631,"close":632},"2024-07-05",27.850000381469727,{"date":634,"close":635},"2024-07-12",28.829999923706055,{"date":637,"close":638},"2024-07-19",29.280000686645508,{"date":640,"close":453},"2024-07-26",{"date":642,"close":643},"2024-08-02",31.18000030517578,{"date":645,"close":646},"2024-08-09",29.440000534057617,{"date":648,"close":649},"2024-08-16",29.40999984741211,{"date":651,"close":652},"2024-08-23",30.479999542236328,{"date":654,"close":655},"2024-08-30",30.809999465942383,{"date":657,"close":658},"2024-09-06",30.75,{"date":660,"close":661},"2024-09-13",32.029998779296875,{"date":663,"close":664},"2024-09-20",31.8700008392334,{"date":666,"close":667},"2024-09-27",32.150001525878906,{"date":669,"close":670},"2024-10-04",31.780000686645508,{"date":672,"close":673},"2024-10-11",31.639999389648438,{"date":675,"close":676},"2024-10-18",32.36000061035156,{"date":678,"close":358},"2024-10-25",{"date":680,"close":681},"2024-11-01",31.1299991607666,{"date":683,"close":684},"2024-11-08",30.989999771118164,{"date":686,"close":361},"2024-11-15",{"date":688,"close":689},"2024-11-22",31.049999237060547,{"date":691,"close":664},"2024-11-29",{"date":693,"close":561},"2024-12-06",{"date":695,"close":635},"2024-12-13",{"date":697,"close":698},"2024-12-20",26.420000076293945,{"date":700,"close":701},"2024-12-27",25.959999084472656,{"date":703,"close":704},"2025-01-03",26.34000015258789,{"date":706,"close":707},"2025-01-10",24.950000762939453,{"date":709,"close":710},"2025-01-17",26.520000457763672,{"date":712,"close":713},"2025-01-24",26.299999237060547,{"date":715,"close":716},"2025-01-31",26.139999389648438,{"date":718,"close":719},"2025-02-07",26.219999313354492,{"date":721,"close":722},"2025-02-14",25.3700008392334,{"date":724,"close":725},"2025-02-21",25.899999618530273,{"date":727,"close":728},"2025-02-28",26.489999771118164,{"date":730,"close":731},"2025-03-07",27.290000915527344,{"date":733,"close":734},"2025-03-14",27.940000534057617,{"date":736,"close":737},"2025-03-21",27.579999923706055,{"date":739,"close":740},"2025-03-28",27.829999923706055,{"date":742,"close":743},"2025-04-04",25.040000915527344,{"date":745,"close":746},"2025-04-11",24.59000015258789,{"date":748,"close":749},"2025-04-17",25.280000686645508,{"date":751,"close":752},"2025-04-25",24.450000762939453,{"date":754,"close":755},"2025-05-02",23.670000076293945,{"date":757,"close":758},"2025-05-09",23.440000534057617,{"date":760,"close":761},"2025-05-16",24.18000030517578,{"date":763,"close":764},"2025-05-23",23.309999465942383,{"date":766,"close":767},"2025-05-30",23.700000762939453,{"date":769,"close":770},"2025-06-06",23.459999084472656,{"date":772,"close":773},"2025-06-13",23.43000030517578,{"date":775,"close":776},"2025-06-20",22.600000381469727,{"date":778,"close":779},"2025-06-27",22.1200008392334,{"date":781,"close":782},"2025-07-03",23.100000381469727,{"date":784,"close":785},"2025-07-11",23.5,{"date":787,"close":788},"2025-07-18",23.559999465942383,{"date":790,"close":791},"2025-07-22",24.350000381469727,{"date":793,"close":794},"2025-07-23",24.139999389648438,{"date":796,"close":797},"2025-07-24",23.860000610351562,{"date":799,"close":800},"2025-07-25",24.1200008392334,{"date":802,"close":803},"2025-07-28",23.540000915527344,{"date":805,"close":806},"2025-07-29",23.709999084472656,{"date":808,"close":788},"2025-07-30",{"date":810,"close":764},"2025-07-31",{"date":812,"close":813},"2025-08-01",23.420000076293945,{"date":815,"close":816},"2025-08-04",23.65999984741211,{"date":818,"close":819},"2025-08-05",23.889999389648438,{"date":821,"close":822},"2025-08-06",23.84000015258789,{"date":824,"close":825},"2025-08-07",25.809999465942383,{"date":827,"close":828},"2025-08-08",26.049999237060547,{"date":830,"close":831},"2025-08-11",25.889999389648438,{"date":833,"close":834},"2025-08-12",26.25,{"date":836,"close":837},"2025-08-13",26.780000686645508,{"date":839,"close":840},"2025-08-14",26.549999237060547,{"date":842,"close":843},"2025-08-15",26.31999969482422,{"date":845,"close":846},"2025-08-18",26.149999618530273,{"date":848,"close":849},"2025-08-19",26.65999984741211,{"date":851,"close":852},"2025-08-20",26.649999618530273,{"date":854,"close":855},"2025-08-21",26.6200008392334,{"date":857,"close":858},"2025-08-22",27.110000610351562,{"date":860,"close":861},"2025-08-25",26.799999237060547,{"date":863,"close":864},"2025-08-26",26.469999313354492,{"date":866,"close":867},"2025-08-27",26.399999618530273,{"date":869,"close":834},"2025-08-28",{"date":871,"close":872},"2025-08-29",26.280000686645508,{"date":874,"close":825},"2025-09-02",{"date":876,"close":877},"2025-09-03",25.739999771118164,{"date":879,"close":713},"2025-09-04",{"date":881,"close":882},"2025-09-05",26.75,{"date":884,"close":855},"2025-09-08",{"date":886,"close":887},"2025-09-09",26.190000534057617,{"date":889,"close":890},"2025-09-10",26.18000030517578,{"date":892,"close":893},"2025-09-11",26.770000457763672,{"date":895,"close":713},"2025-09-12",{"date":897,"close":898},"2025-09-15",26.100000381469727,{"date":900,"close":901},"2025-09-16",25.940000534057617,{"date":903,"close":904},"2025-09-17",25.719999313354492,{"date":906,"close":907},"2025-09-18",26.030000686645508,{"date":909,"close":910},"2025-09-19",25.709999084472656,{"date":912,"close":913},"2025-09-22",25.649999618530273,{"date":915,"close":916},"2025-09-23",25.8700008392334,{"date":918,"close":887},"2025-09-24",{"date":920,"close":901},"2025-09-25",{"date":922,"close":923},"2025-09-26",26.450000762939453,{"date":925,"close":926},"2025-09-29",26.350000381469727,{"date":928,"close":929},"2025-09-30",26.540000915527344,{"date":931,"close":932},"2025-10-01",26.920000076293945,{"date":934,"close":935},"2025-10-02",26.899999618530273,{"date":937,"close":935},"2025-10-03",{"date":939,"close":940},"2025-10-06",26.579999923706055,{"date":942,"close":926},"2025-10-07",{"date":944,"close":849},"2025-10-08",{"date":946,"close":947},"2025-10-09",26.239999771118164,{"date":949,"close":950},"2025-10-10",25.440000534057617,{"date":952,"close":725},"2025-10-13",{"date":954,"close":761},"2025-10-14",{"date":956,"close":761},"2025-10-15",{"date":958,"close":959},"2025-10-16",24.790000915527344,{"date":961,"close":962},"2025-10-17",24.90999984741211,{"date":964,"close":965},"2025-10-20",24.56999969482422,{"date":967,"close":968},"2025-10-21",24.700000762939453,{"date":970,"close":971},"2025-10-22",24.329999923706055,{"date":973,"close":974},"2025-10-23",24.670000076293945,{"date":976,"close":977},"2025-10-24",23.299999237060547,{"date":979,"close":980},"2025-10-27",23.329999923706055,{"date":982,"close":983},"2025-10-28",23.280000686645508,{"date":985,"close":986},"2025-10-29",22.579999923706055,{"date":988,"close":989},"2025-10-30",22.530000686645508,{"date":991,"close":992},"2025-10-31",22.06999969482422,{"date":994,"close":995},"2025-11-03",21.780000686645508,{"date":997,"close":998},"2025-11-04",21.790000915527344,{"date":1000,"close":1001},"2025-11-05",22.079999923706055,{"date":1003,"close":1004},"2025-11-06",22.43000030517578,{"date":1006,"close":1007},"2025-11-07",23.030000686645508,{"date":1009,"close":1010},"2025-11-10",22.559999465942383,{"date":1012,"close":1013},"2025-11-11",22.3799991607666,{"date":1015,"close":1016},"2025-11-12",22.139999389648438,{"date":1018,"close":779},"2025-11-13",{"date":1020,"close":998},"2025-11-14",{"date":1022,"close":1023},"2025-11-17",21.479999542236328,{"date":1025,"close":1026},"2025-11-18",21.360000610351562,{"date":1028,"close":1029},"2025-11-19",21.299999237060547,{"date":1031,"close":1032},"2025-11-20",21.520000457763672,{"date":1034,"close":1035},"2025-11-21",21.920000076293945,{"date":1037,"close":1038},"2025-11-24",21.530000686645508,{"date":1040,"close":1041},"2025-11-25",21.899999618530273,{"date":1043,"close":1044},"2025-11-26",21.93000030517578,{"date":1046,"close":1047},"2025-11-28",22.209999084472656,{"date":1049,"close":1050},"2025-12-01",21.6299991607666,{"date":1052,"close":1053},"2025-12-02",21.43000030517578,{"date":1055,"close":1056},"2025-12-03",21.290000915527344,{"date":1058,"close":1059},"2025-12-04",21.440000534057617,{"date":1061,"close":1062},"2025-12-05",21.510000228881836,{"date":1064,"close":1065},"2025-12-08",21.8700008392334,{"date":1067,"close":1062},"2025-12-09",{"date":1069,"close":1070},"2025-12-10",22.299999237060547,{"date":1072,"close":1073},"2025-12-11",22.010000228881836,{"date":1075,"close":1076},"2025-12-12",21.850000381469727,{"date":1078,"close":1079},"2025-12-15",22.030000686645508,{"date":1081,"close":1073},"2025-12-16",{"date":1083,"close":1084},"2025-12-17",22.459999084472656,{"date":1086,"close":995},"2025-12-18",{"date":1088,"close":995},"2025-12-19",{"date":1090,"close":1091},"2025-12-22",21.450000762939453,{"date":1093,"close":1094},"2025-12-23",21.700000762939453,{"date":1096,"close":1097},"2025-12-24",21.84000015258789,{"date":1099,"close":995},"2025-12-26",{"date":1101,"close":1102},"2025-12-29",21.68000030517578,{"date":1104,"close":1105},"2025-12-30",21.739999771118164,{"date":1107,"close":1108},"2025-12-31",21.649999618530273,{"date":1110,"close":1111},"2026-01-02",21.610000610351562,{"date":1113,"close":1114},"2026-01-05",22.239999771118164,{"date":1116,"close":1117},"2026-01-06",21.81999969482422,{"date":1119,"close":1120},"2026-01-07",21.65999984741211,{"date":1122,"close":1123},"2026-01-08",22.440000534057617,{"date":1125,"close":1126},"2026-01-09",23.450000762939453,{"date":1128,"close":1129},"2026-01-12",23.190000534057617,{"date":1131,"close":1132},"2026-01-13",23.059999465942383,{"date":1134,"close":1135},"2026-01-14",24.059999465942383,{"date":1137,"close":1138},"2026-01-15",24.110000610351562,{"date":1140,"close":1141},"2026-01-16",24.649999618530273,{"date":1143,"close":1144},"2026-01-20",24.290000915527344,{"date":1146,"close":1147},"2026-01-21",24.559999465942383,{"date":1149,"close":1150},"2026-01-22",23.899999618530273,{"date":1152,"close":5},"2026-01-23",{"date":1154,"close":1155},"2026-01-26",23.399999618530273,{"date":1157,"close":1158},"2026-01-27",23.079999923706055,{"date":1160,"close":1161},"2026-01-28",22.489999771118164,{"date":1163,"close":776},"2026-01-29",{"date":1165,"close":1166},"2026-01-30",22.739999771118164,{"date":1168,"close":1169},"2026-02-02",22.56999969482422,{"date":1171,"close":1172},"2026-02-03",22.549999237060547,{"date":1174,"close":1175},"2026-02-04",22.770000457763672,{"date":1177,"close":1178},"2026-02-05",22.520000457763672,{"date":1180,"close":1084},"2026-02-06",{"date":1182,"close":1183},"2026-02-09",22.399999618530273,{"date":1185,"close":1004},"2026-02-10",{"date":1187,"close":1188},"2026-02-11",22.360000610351562,{"date":1190,"close":1161},"2026-02-12",{"date":1192,"close":1193},"2026-02-13",23.600000381469727,{"date":1195,"close":1196},"2026-02-17",23.649999618530273,{"date":1198,"close":785},"2026-02-18",{"date":1200,"close":1172},"2026-02-19",{"date":1202,"close":1203},"2026-02-20",22.65999984741211,{"date":1205,"close":1206},"2026-02-23",21.950000762939453,{"date":1208,"close":1032},"2026-02-24",{"date":1210,"close":1211},"2026-02-25",21.329999923706055,{"date":1213,"close":1032},"2026-02-26",{"date":1215,"close":1216},"2026-02-27",21.489999771118164,{"date":1218,"close":1219},"2026-03-02",21.639999389648438,{"date":1221,"close":1222},"2026-03-03",21.75,{"date":1224,"close":1225},"2026-03-04",22.350000381469727,{"date":1227,"close":1035},"2026-03-05",{"date":1229,"close":1230},"2026-03-06",21.549999237060547,{"date":1232,"close":1233},"2026-03-09",21.100000381469727,{"date":1235,"close":1236},"2026-03-10",20.760000228881836,{"date":1238,"close":1239},"2026-03-11",20.639999389648438,{"date":1241,"close":1242},"2026-03-12",20.059999465942383,{"date":1244,"close":1245},"2026-03-13",20.18000030517578,{"date":1247,"close":1248},"2026-03-16",20.299999237060547,{"date":1250,"close":1251},"2026-03-17",20.3700008392334,{"date":1253,"close":1254},"2026-03-18",20.219999313354492,{"date":1256,"close":1257},"2026-03-19",19.899999618530273,{"date":1259,"close":1260},"2026-03-20",19.5,{"date":1262,"close":1263},"2026-03-23",20.079999923706055,{"date":1265,"close":1266},"2026-03-24",20.25,{"date":1268,"close":1269},"2026-03-25",20.1299991607666,{"date":1271,"close":1272},"2026-03-26",20.149999618530273,{"date":1274,"close":1275},"2026-03-27",20.309999465942383,{"date":1277,"close":1278},"2026-03-30",20.600000381469727,{"date":1280,"close":1281},"2026-03-31",20.6200008392334,{"date":1283,"close":1284},"2026-04-01",20.860000610351562,{"date":1286,"close":1233},"2026-04-02",{"date":1288,"close":1289},"2026-04-06",20.790000915527344,{"date":1291,"close":1292},"2026-04-07",20.920000076293945,{"date":1294,"close":1295},"2026-04-08",21.270000457763672,{"date":1297,"close":1298},"2026-04-09",21.350000381469727,{"date":1300,"close":1301},"2026-04-10",21.200000762939453,{"date":1303,"close":1304},"2026-04-13",21.459999084472656,{"date":1306,"close":1056},"2026-04-14",{"date":1308,"close":1309},"2026-04-15",20.81999969482422,{"date":1311,"close":1312},"2026-04-16",21.030000686645508,{"date":1314,"close":1315},"2026-04-17",21.31999969482422,{"date":106,"close":1317},21.40999984741211,{"date":1319,"close":1301},"2026-04-21",{"date":1321,"close":1322},"2026-04-22",20.950000762939453,{"date":1324,"close":1029},"2026-04-23",{"date":1326,"close":1211},"2026-04-24",{"date":1328,"close":1329},"2026-04-27",21.3799991607666,{"date":1331,"close":1332},"2026-04-28",21.469999313354492,{"date":1334,"close":1335},"2026-04-29",21.219999313354492,{"date":1337,"close":1338},"2026-04-30",21.209999084472656,{"date":140,"close":1322},{"date":1341,"close":1342},"2026-05-04",20.610000610351562,{"date":1344,"close":1345},"2026-05-05",20.700000762939453,{"date":1347,"close":1348},"2026-05-06",21.190000534057617,{"date":1350,"close":1351},"2026-05-07",20.40999984741211,{"date":1353,"close":1354},"2026-05-08",20.420000076293945,{"date":1356,"close":1275},"2026-05-11",{"date":1358,"close":1359},"2026-05-12",20.34000015258789,{"date":1361,"close":1362},"2026-05-13",20.020000457763672,{"date":1364,"close":1254},"2026-05-14",{"date":57,"close":1366},19.81999969482422,{"date":1368,"close":1369},"2026-05-18",19.850000381469727,{"date":1371,"close":1372},"2026-05-19",19.969999313354492,{"date":1374,"close":1375},"2026-05-20",20.229999542236328,{"date":1377,"close":1378},"2026-05-21",20.389999389648438,{"date":1380,"close":1381},"2026-05-22",20.360000610351562,{"date":1383,"close":1384},"2026-05-26",20.510000228881836,{"date":1386,"close":1387},"2026-05-27",20.75,{"date":1389,"close":1390},"2026-05-28",21.110000610351562,{"date":46,"close":1392},20.889999389648438,{"date":1394,"close":1395},"2026-06-01",20.540000915527344,{"date":1397,"close":1398},"2026-06-02",20.899999618530273,{"date":1400,"close":1401},"2026-06-03",20.93000030517578,{"date":1403,"close":1404},"2026-06-04",21.020000457763672,{"date":1406,"close":1407},"2026-06-05",20.969999313354492,{"date":1409,"close":1410},"2026-06-08",20.780000686645508,{"date":1412,"close":1413},"2026-06-09",20.979999542236328,{"date":1415,"close":1416},"2026-06-10",20.690000534057617,{"date":1418,"close":1284},"2026-06-11",{"date":1420,"close":1035},"2026-06-12",{"date":1422,"close":1423},"2026-06-15",21.540000915527344,{"date":1425,"close":1315},"2026-06-16",{"date":1427,"close":1428},"2026-06-17",20.729999542236328,{"date":1430,"close":1413},"2026-06-18",{"date":1432,"close":1433},"2026-06-22",20.90999984741211,{"date":1435,"close":1436},"2026-06-23",21.170000076293945,{"date":1438,"close":1102},"2026-06-24",{"date":1440,"close":1441},"2026-06-25",21.8799991607666,{"date":1443,"close":1444},"2026-06-26",21.90999984741211,{"date":1446,"close":1120},"2026-06-29",{"date":1448,"close":1449},"2026-06-30",21.280000686645508,{"date":1451,"close":1056},"2026-07-01",{"date":1453,"close":1216},"2026-07-02",{"date":1455,"close":1456},"2026-07-06",21.600000381469727,{"date":1458,"close":1459},"2026-07-07",21.829999923706055,{"date":1461,"close":1413},"2026-07-08",{"date":1463,"close":1398},"2026-07-09",{"date":1465,"close":1295},"2026-07-10",{"date":1467,"close":1091},"2026-07-13",{"date":1469,"close":1470},"2026-07-14",21.719999313354492,{"date":1472,"close":1473},"2026-07-15",21.809999465942383,{"date":1475,"close":1476},"2026-07-16",22.149999618530273,{"date":1478,"close":1479},"2026-07-17",21.799999237060547,{"date":1481,"close":1482},"2026-07-20",21.260000228881836,{"date":1484,"close":1485},"2026-07-21",21.25,{"date":1487,"close":1038},"2026-07-22",{"date":138,"close":1489},21.309999465942383,{"count":142,"fetchedAt":1491,"source":133},"2026-07-26T11:23:56.161Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1493},"\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>",1785065036089]