[{"data":1,"prerenderedAt":1415},["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-SAFE":25,"$f9o2cFUp1Y5b9t_QqFe15I3tluUZugE8crAwaoCd24VU":26,"ticker-mcap-SAFE":90,"ticker-profile-SAFE":100,"ticker-earnings-SAFE":114,"ticker-congress-SAFE":118},{"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":86},{"identity":28,"transactions":33,"sectorSlug":66,"relatedTickers":67},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1095651","Safehold Inc.","Real Estate","SAFE",[34,47,53,59],{"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":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-15T21:55:11.000Z","0001044258-26-000007-0","RIDINGS BARRY W","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1095651\u002F000104425826000007\u002F0001044258-26-000007-index.htm",8778,61695,"A","2026-05-14","Stock award","non-discretionary",{"cik":29,"filedAt":48,"filingId":49,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":51,"shares":41,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-15T21:55:09.000Z","0001222801-26-000007-0","JOSEPHS ROBIN","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1222801\u002F000122280126000007\u002F0001222801-26-000007-index.htm",98233,{"cik":29,"filedAt":54,"filingId":55,"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":56,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":57,"shares":41,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-15T21:55:07.000Z","0001308394-26-000002-0","NYDICK JAY S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1308394\u002F000130839426000002\u002F0001308394-26-000002-index.htm",47336,{"cik":29,"filedAt":60,"filingId":61,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-15T21:55:05.000Z","0001709407-26-000008-0","SELIG STEFAN M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1709407\u002F000170940726000008\u002F0001709407-26-000008-index.htm",13655,105169,"real-estate",[68,71,74,77,80,83],{"ticker":69,"issuerName":70},"EQIX","EQUINIX INC",{"ticker":72,"issuerName":73},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":75,"issuerName":76},"MMI","Marcus & Millichap, Inc.",{"ticker":78,"issuerName":79},"BFS","SAUL CENTERS, INC.",{"ticker":81,"issuerName":82},"SPG","SIMON PROPERTY GROUP INC.",{"ticker":84,"issuerName":85},"JLL","JONES LANG LASALLE INC",{"count":87,"fetchedAt":88,"source":89},4,"2026-07-16T09:04:56.880Z","sqlite",{"data":91,"meta":97},{"value":92,"quality":93,"closeDate":94,"ageDays":95,"sharesAsOf":96},1177268471.123867,"fresh","2026-07-14",2,"2026-04-28",{"count":98,"fetchedAt":99,"source":89},1,"2026-07-16T09:04:56.882Z",{"data":101,"meta":113},{"ticker":32,"ceo":102,"industry":103,"fullTimeEmployees":104,"ipoDate":105,"country":106,"state":107,"city":108,"website":109,"exchangeShort":25,"marketCap":25,"beta":110,"range52w":111,"fetchedAt":112},"Jay S. Sugarman","REIT - Diversified",74,"1989-11-16","US","NY","New York City","https:\u002F\u002Fwww.safeholdinc.com",1.886,"12.76-17.16","2026-06-04T11:00:34.465Z",{"count":98,"fetchedAt":99,"source":89},{"data":115,"meta":117},{"ticker":32,"points":116},[],{"count":98,"fetchedAt":99,"source":89},{"data":119,"meta":1413},{"congressTrades":120,"insiderTrades":121,"priceHistory":126,"ticker":32},[],[122,123,124,125],{"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":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":49,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":51,"shares":41,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":54,"filingId":55,"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":56,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":57,"shares":41,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":60,"filingId":61,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":43,"transactionDate":44},[127,130,133,136,139,142,145,148,151,154,157,160,163,166,169,171,174,177,180,183,186,189,192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,565,568,571,574,577,580,583,586,588,591,593,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,675,678,681,684,687,690,692,695,698,701,704,707,710,713,716,719,722,725,728,731,733,736,739,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,785,788,791,794,797,800,803,806,809,812,815,817,819,822,824,826,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,872,875,878,880,883,885,888,890,893,896,899,901,904,906,909,912,915,917,920,923,925,928,931,934,937,940,943,946,949,952,954,957,960,963,966,969,972,975,978,981,984,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1033,1035,1038,1040,1042,1045,1048,1051,1054,1056,1058,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1104,1107,1109,1112,1114,1116,1119,1121,1124,1126,1129,1132,1135,1137,1140,1143,1145,1148,1150,1152,1155,1157,1160,1162,1165,1168,1170,1173,1176,1178,1181,1184,1187,1189,1192,1194,1197,1200,1202,1204,1207,1210,1213,1215,1218,1221,1224,1227,1229,1231,1234,1236,1238,1241,1244,1247,1250,1253,1255,1258,1260,1262,1265,1267,1270,1273,1276,1278,1281,1283,1286,1288,1290,1293,1296,1299,1302,1305,1307,1309,1311,1314,1316,1317,1320,1322,1325,1328,1331,1333,1336,1338,1341,1343,1345,1347,1349,1352,1354,1357,1360,1363,1366,1368,1370,1372,1374,1376,1378,1380,1382,1384,1387,1390,1393,1396,1398,1400,1402,1404,1407,1409,1412],{"date":128,"close":129},"2021-07-23",116.48169708251953,{"date":131,"close":132},"2021-07-30",117.94197845458984,{"date":134,"close":135},"2021-08-06",124.51323699951172,{"date":137,"close":138},"2021-08-13",128.26129150390625,{"date":140,"close":141},"2021-08-20",123.9778060913086,{"date":143,"close":144},"2021-08-27",128.65069580078125,{"date":146,"close":147},"2021-09-03",125.53543853759766,{"date":149,"close":150},"2021-09-10",125.87616729736328,{"date":152,"close":153},"2021-09-17",128.79672241210938,{"date":155,"close":156},"2021-09-24",122.8582534790039,{"date":158,"close":159},"2021-10-01",123.15031433105469,{"date":161,"close":162},"2021-10-08",118.672119140625,{"date":164,"close":165},"2021-10-15",121.44664764404297,{"date":167,"close":168},"2021-10-22",121.73870849609375,{"date":170,"close":156},"2021-10-29",{"date":172,"close":173},"2021-11-05",131.61993408203125,{"date":175,"close":176},"2021-11-12",123.92913055419922,{"date":178,"close":179},"2021-11-19",118.0393295288086,{"date":181,"close":182},"2021-11-26",115.65420532226562,{"date":184,"close":185},"2021-12-03",118.62344360351562,{"date":187,"close":188},"2021-12-10",119.25623321533203,{"date":190,"close":191},"2021-12-17",117.35786437988281,{"date":193,"close":194},"2021-12-23",120.91121673583984,{"date":196,"close":197},"2021-12-31",125.73014068603516,{"date":199,"close":200},"2022-01-07",119.93769836425781,{"date":202,"close":203},"2022-01-14",122.71222686767578,{"date":205,"close":206},"2022-01-21",109.47235107421875,{"date":208,"close":209},"2022-01-28",103.29049682617188,{"date":211,"close":212},"2022-02-04",115.702880859375,{"date":214,"close":215},"2022-02-11",124.22118377685547,{"date":217,"close":218},"2022-02-18",121.69003295898438,{"date":220,"close":221},"2022-02-25",119.4996109008789,{"date":223,"close":224},"2022-03-04",117.69860076904297,{"date":226,"close":227},"2022-03-11",117.30918884277344,{"date":229,"close":230},"2022-03-18",119.98637390136719,{"date":232,"close":233},"2022-03-25",113.26908111572266,{"date":235,"close":236},"2022-04-01",115.11876678466797,{"date":238,"close":239},"2022-04-08",105.33489227294922,{"date":241,"close":242},"2022-04-14",97.01129150390625,{"date":244,"close":245},"2022-04-22",89.5638656616211,{"date":247,"close":248},"2022-04-29",81.97040557861328,{"date":250,"close":251},"2022-05-06",84.01480102539062,{"date":253,"close":254},"2022-05-13",82.74922180175781,{"date":256,"close":257},"2022-05-20",81.19158935546875,{"date":259,"close":260},"2022-05-27",85.18302154541016,{"date":262,"close":263},"2022-06-03",86.30256652832031,{"date":265,"close":266},"2022-06-10",75.15576171875,{"date":268,"close":269},"2022-06-17",67.17289733886719,{"date":271,"close":272},"2022-06-24",68.38980102539062,{"date":274,"close":275},"2022-07-01",68.0003890991211,{"date":277,"close":278},"2022-07-08",67.8056869506836,{"date":280,"close":281},"2022-07-15",69.36331939697266,{"date":283,"close":284},"2022-07-22",73.98754119873047,{"date":286,"close":287},"2022-07-29",81.33761596679688,{"date":289,"close":290},"2022-08-05",80.12071990966797,{"date":292,"close":293},"2022-08-12",80.07203674316406,{"date":295,"close":296},"2022-08-19",77.4922103881836,{"date":298,"close":299},"2022-08-26",74.08489227294922,{"date":301,"close":302},"2022-09-02",63.76557540893555,{"date":304,"close":305},"2022-09-09",67.56230163574219,{"date":307,"close":308},"2022-09-16",61.575157165527344,{"date":310,"close":311},"2022-09-23",51.74259948730469,{"date":313,"close":314},"2022-09-30",45.07398986816406,{"date":316,"close":317},"2022-10-07",41.95872116088867,{"date":319,"close":320},"2022-10-14",42.786216735839844,{"date":322,"close":323},"2022-10-21",44.538551330566406,{"date":325,"close":326},"2022-10-28",50.91510772705078,{"date":328,"close":329},"2022-11-04",50.37967300415039,{"date":331,"close":332},"2022-11-11",55.83138656616211,{"date":334,"close":335},"2022-11-18",51.15848922729492,{"date":337,"close":338},"2022-11-25",50.57437515258789,{"date":340,"close":341},"2022-12-02",50.25,{"date":343,"close":344},"2022-12-09",46.25,{"date":346,"close":347},"2022-12-16",47.9375,{"date":349,"close":350},"2022-12-23",47.6875,{"date":352,"close":350},"2022-12-30",{"date":354,"close":355},"2023-01-06",50.6875,{"date":357,"close":358},"2023-01-13",53.8125,{"date":360,"close":361},"2023-01-20",54.4375,{"date":363,"close":364},"2023-01-27",56.9375,{"date":366,"close":367},"2023-02-03",59.625,{"date":369,"close":370},"2023-02-10",55,{"date":372,"close":373},"2023-02-17",53.875,{"date":375,"close":376},"2023-02-24",48.4375,{"date":378,"close":379},"2023-03-03",48.1875,{"date":381,"close":382},"2023-03-10",43.125,{"date":384,"close":385},"2023-03-17",42.125,{"date":387,"close":388},"2023-03-24",45.4375,{"date":390,"close":391},"2023-03-31",29.3700008392334,{"date":393,"close":394},"2023-04-06",29.559999465942383,{"date":396,"close":397},"2023-04-14",28.299999237060547,{"date":399,"close":400},"2023-04-21",28.84000015258789,{"date":402,"close":403},"2023-04-28",27.719999313354492,{"date":405,"close":406},"2023-05-05",28.040000915527344,{"date":408,"close":409},"2023-05-12",28.3700008392334,{"date":411,"close":412},"2023-05-19",26.860000610351562,{"date":414,"close":415},"2023-05-26",24.5,{"date":417,"close":418},"2023-06-02",26.700000762939453,{"date":420,"close":421},"2023-06-09",25.469999313354492,{"date":423,"close":424},"2023-06-16",23.850000381469727,{"date":426,"close":427},"2023-06-23",22.31999969482422,{"date":429,"close":430},"2023-06-30",23.729999542236328,{"date":432,"close":433},"2023-07-07",24.760000228881836,{"date":435,"close":436},"2023-07-14",24.860000610351562,{"date":438,"close":439},"2023-07-21",24.09000015258789,{"date":441,"close":442},"2023-07-28",24.729999542236328,{"date":444,"close":445},"2023-08-04",22.780000686645508,{"date":447,"close":448},"2023-08-11",20.010000228881836,{"date":450,"close":451},"2023-08-18",20,{"date":453,"close":454},"2023-08-25",20.530000686645508,{"date":456,"close":457},"2023-09-01",21,{"date":459,"close":460},"2023-09-08",19.690000534057617,{"date":462,"close":463},"2023-09-15",19.360000610351562,{"date":465,"close":466},"2023-09-22",18.389999389648438,{"date":468,"close":469},"2023-09-29",17.799999237060547,{"date":471,"close":472},"2023-10-06",16.010000228881836,{"date":474,"close":475},"2023-10-13",16.420000076293945,{"date":477,"close":478},"2023-10-20",15.34000015258789,{"date":480,"close":481},"2023-10-27",15.119999885559082,{"date":483,"close":484},"2023-11-03",17.790000915527344,{"date":486,"close":487},"2023-11-10",16.920000076293945,{"date":489,"close":490},"2023-11-17",18.56999969482422,{"date":492,"close":493},"2023-11-24",19.489999771118164,{"date":495,"close":496},"2023-12-01",21.770000457763672,{"date":498,"close":499},"2023-12-08",21.829999923706055,{"date":501,"close":502},"2023-12-15",22.809999465942383,{"date":504,"close":505},"2023-12-22",22.43000030517578,{"date":507,"close":508},"2023-12-29",23.399999618530273,{"date":510,"close":511},"2024-01-05",22.81999969482422,{"date":513,"close":514},"2024-01-12",22.049999237060547,{"date":516,"close":517},"2024-01-19",20.270000457763672,{"date":519,"close":520},"2024-01-26",20.520000457763672,{"date":522,"close":523},"2024-02-02",20.68000030517578,{"date":525,"close":526},"2024-02-09",20.579999923706055,{"date":528,"close":529},"2024-02-16",21.239999771118164,{"date":531,"close":532},"2024-02-23",20.239999771118164,{"date":534,"close":535},"2024-03-01",20.84000015258789,{"date":537,"close":538},"2024-03-08",21.18000030517578,{"date":540,"close":541},"2024-03-15",19.68000030517578,{"date":543,"close":544},"2024-03-22",20.6299991607666,{"date":546,"close":547},"2024-03-28",20.600000381469727,{"date":549,"close":550},"2024-04-05",19.93000030517578,{"date":552,"close":553},"2024-04-12",19.079999923706055,{"date":555,"close":556},"2024-04-19",18.959999084472656,{"date":558,"close":559},"2024-04-26",18.209999084472656,{"date":561,"close":562},"2024-05-03",19.09000015258789,{"date":564,"close":493},"2024-05-10",{"date":566,"close":567},"2024-05-17",20.690000534057617,{"date":569,"close":570},"2024-05-24",19.329999923706055,{"date":572,"close":573},"2024-05-31",19.280000686645508,{"date":575,"close":576},"2024-06-07",19.059999465942383,{"date":578,"close":579},"2024-06-14",18.75,{"date":581,"close":582},"2024-06-21",18.950000762939453,{"date":584,"close":585},"2024-06-28",19.290000915527344,{"date":587,"close":579},"2024-07-05",{"date":589,"close":590},"2024-07-12",20.920000076293945,{"date":592,"close":514},"2024-07-19",{"date":594,"close":445},"2024-07-26",{"date":596,"close":597},"2024-08-02",23.329999923706055,{"date":599,"close":600},"2024-08-09",22.940000534057617,{"date":602,"close":603},"2024-08-16",23.579999923706055,{"date":605,"close":606},"2024-08-23",25.489999771118164,{"date":608,"close":609},"2024-08-30",25.059999465942383,{"date":611,"close":612},"2024-09-06",24.489999771118164,{"date":614,"close":615},"2024-09-13",26.610000610351562,{"date":617,"close":618},"2024-09-20",26.950000762939453,{"date":620,"close":621},"2024-09-27",26.309999465942383,{"date":623,"close":624},"2024-10-04",24.889999389648438,{"date":626,"close":627},"2024-10-11",24.540000915527344,{"date":629,"close":630},"2024-10-18",24.600000381469727,{"date":632,"close":633},"2024-10-25",23.010000228881836,{"date":635,"close":636},"2024-11-01",20.700000762939453,{"date":638,"close":639},"2024-11-08",21.200000762939453,{"date":641,"close":642},"2024-11-15",20.229999542236328,{"date":644,"close":645},"2024-11-22",20.809999465942383,{"date":647,"close":648},"2024-11-29",21.360000610351562,{"date":650,"close":651},"2024-12-06",21.350000381469727,{"date":653,"close":654},"2024-12-13",20.43000030517578,{"date":656,"close":657},"2024-12-20",19.510000228881836,{"date":659,"close":660},"2024-12-27",18.6299991607666,{"date":662,"close":663},"2025-01-03",18.549999237060547,{"date":665,"close":666},"2025-01-10",15.890000343322754,{"date":668,"close":669},"2025-01-17",17,{"date":671,"close":672},"2025-01-24",16.209999084472656,{"date":674,"close":672},"2025-01-31",{"date":676,"close":677},"2025-02-07",17.299999237060547,{"date":679,"close":680},"2025-02-14",17.020000457763672,{"date":682,"close":683},"2025-02-21",16.829999923706055,{"date":685,"close":686},"2025-02-28",18.65999984741211,{"date":688,"close":689},"2025-03-07",18.649999618530273,{"date":691,"close":556},"2025-03-14",{"date":693,"close":694},"2025-03-21",18.329999923706055,{"date":696,"close":697},"2025-03-28",18.100000381469727,{"date":699,"close":700},"2025-04-04",17.700000762939453,{"date":702,"close":703},"2025-04-11",14.229999542236328,{"date":705,"close":706},"2025-04-17",15.289999961853027,{"date":708,"close":709},"2025-04-25",15.109999656677246,{"date":711,"close":712},"2025-05-02",16.149999618530273,{"date":714,"close":715},"2025-05-09",15.350000381469727,{"date":717,"close":718},"2025-05-16",15.65999984741211,{"date":720,"close":721},"2025-05-23",14.5,{"date":723,"close":724},"2025-05-30",15.069999694824219,{"date":726,"close":727},"2025-06-06",15.359999656677246,{"date":729,"close":730},"2025-06-13",15.270000457763672,{"date":732,"close":478},"2025-06-20",{"date":734,"close":735},"2025-06-27",15.760000228881836,{"date":737,"close":738},"2025-07-03",15.6899995803833,{"date":740,"close":715},"2025-07-11",{"date":742,"close":743},"2025-07-14",15.449999809265137,{"date":745,"close":746},"2025-07-15",14.970000267028809,{"date":748,"close":749},"2025-07-16",15.180000305175781,{"date":751,"close":752},"2025-07-17",15.050000190734863,{"date":754,"close":755},"2025-07-18",14.729999542236328,{"date":757,"close":758},"2025-07-21",14.720000267028809,{"date":760,"close":761},"2025-07-22",15.3100004196167,{"date":763,"close":764},"2025-07-23",15.329999923706055,{"date":766,"close":767},"2025-07-24",14.90999984741211,{"date":769,"close":770},"2025-07-25",14.739999771118164,{"date":772,"close":773},"2025-07-28",14.399999618530273,{"date":775,"close":776},"2025-07-29",14.579999923706055,{"date":778,"close":779},"2025-07-30",14.09000015258789,{"date":781,"close":782},"2025-07-31",13.989999771118164,{"date":784,"close":779},"2025-08-01",{"date":786,"close":787},"2025-08-04",14.149999618530273,{"date":789,"close":790},"2025-08-05",14.25,{"date":792,"close":793},"2025-08-06",14.069999694824219,{"date":795,"close":796},"2025-08-07",13.699999809265137,{"date":798,"close":799},"2025-08-08",14,{"date":801,"close":802},"2025-08-11",14.010000228881836,{"date":804,"close":805},"2025-08-12",14.609999656677246,{"date":807,"close":808},"2025-08-13",15.390000343322754,{"date":810,"close":811},"2025-08-14",15.5,{"date":813,"close":814},"2025-08-15",15.25,{"date":816,"close":706},"2025-08-18",{"date":818,"close":666},"2025-08-19",{"date":820,"close":821},"2025-08-20",15.859999656677246,{"date":823,"close":743},"2025-08-21",{"date":825,"close":672},"2025-08-22",{"date":827,"close":472},"2025-08-25",{"date":829,"close":830},"2025-08-26",15.880000114440918,{"date":832,"close":833},"2025-08-27",16.1200008392334,{"date":835,"close":836},"2025-08-28",16.049999237060547,{"date":838,"close":839},"2025-08-29",16.459999084472656,{"date":841,"close":842},"2025-09-02",15.989999771118164,{"date":844,"close":845},"2025-09-03",16.200000762939453,{"date":847,"close":848},"2025-09-04",15.930000305175781,{"date":850,"close":851},"2025-09-05",16.299999237060547,{"date":853,"close":854},"2025-09-08",16.389999389648438,{"date":856,"close":857},"2025-09-09",16.360000610351562,{"date":859,"close":860},"2025-09-10",16.040000915527344,{"date":862,"close":863},"2025-09-11",16.739999771118164,{"date":865,"close":866},"2025-09-12",16.479999542236328,{"date":868,"close":869},"2025-09-15",16.3700008392334,{"date":871,"close":851},"2025-09-16",{"date":873,"close":874},"2025-09-17",16.40999984741211,{"date":876,"close":877},"2025-09-18",16.700000762939453,{"date":879,"close":851},"2025-09-19",{"date":881,"close":882},"2025-09-22",16.079999923706055,{"date":884,"close":833},"2025-09-23",{"date":886,"close":887},"2025-09-24",15.600000381469727,{"date":889,"close":478},"2025-09-25",{"date":891,"close":892},"2025-09-26",15.710000038146973,{"date":894,"close":895},"2025-09-29",15.5600004196167,{"date":897,"close":898},"2025-09-30",15.489999771118164,{"date":900,"close":887},"2025-10-01",{"date":902,"close":903},"2025-10-02",15.4399995803833,{"date":905,"close":743},"2025-10-03",{"date":907,"close":908},"2025-10-06",15.170000076293945,{"date":910,"close":911},"2025-10-07",15.020000457763672,{"date":913,"close":914},"2025-10-08",15.40999984741211,{"date":916,"close":746},"2025-10-09",{"date":918,"close":919},"2025-10-10",14.779999732971191,{"date":921,"close":922},"2025-10-13",14.920000076293945,{"date":924,"close":761},"2025-10-14",{"date":926,"close":927},"2025-10-15",15.569999694824219,{"date":929,"close":930},"2025-10-16",15.460000038146973,{"date":932,"close":933},"2025-10-17",15.399999618530273,{"date":935,"close":936},"2025-10-20",15.539999961853027,{"date":938,"close":939},"2025-10-21",15.630000114440918,{"date":941,"close":942},"2025-10-22",15.84000015258789,{"date":944,"close":945},"2025-10-23",15.529999732971191,{"date":947,"close":948},"2025-10-24",15.739999771118164,{"date":950,"close":951},"2025-10-27",15.8100004196167,{"date":953,"close":939},"2025-10-28",{"date":955,"close":956},"2025-10-29",14.5600004196167,{"date":958,"close":959},"2025-10-30",14.260000228881836,{"date":961,"close":962},"2025-10-31",14.430000305175781,{"date":964,"close":965},"2025-11-03",14.479999542236328,{"date":967,"close":968},"2025-11-04",14.470000267028809,{"date":970,"close":971},"2025-11-05",14.380000114440918,{"date":973,"close":974},"2025-11-06",12.84000015258789,{"date":976,"close":977},"2025-11-07",13.279999732971191,{"date":979,"close":980},"2025-11-10",13.319999694824219,{"date":982,"close":983},"2025-11-11",13.75,{"date":985,"close":980},"2025-11-12",{"date":987,"close":988},"2025-11-13",13.430000305175781,{"date":990,"close":991},"2025-11-14",13.40999984741211,{"date":993,"close":994},"2025-11-17",13.229999542236328,{"date":996,"close":997},"2025-11-18",13.180000305175781,{"date":999,"close":1000},"2025-11-19",12.979999542236328,{"date":1002,"close":1003},"2025-11-20",12.760000228881836,{"date":1005,"close":1006},"2025-11-21",13.270000457763672,{"date":1008,"close":1009},"2025-11-24",13.489999771118164,{"date":1011,"close":1012},"2025-11-25",14.020000457763672,{"date":1014,"close":1015},"2025-11-26",14.039999961853027,{"date":1017,"close":1018},"2025-11-28",13.869999885559082,{"date":1020,"close":1021},"2025-12-01",13.449999809265137,{"date":1023,"close":1024},"2025-12-02",13.460000038146973,{"date":1026,"close":1027},"2025-12-03",13.670000076293945,{"date":1029,"close":1030},"2025-12-04",13.380000114440918,{"date":1032,"close":1021},"2025-12-05",{"date":1034,"close":1009},"2025-12-08",{"date":1036,"close":1037},"2025-12-09",13.789999961853027,{"date":1039,"close":1018},"2025-12-10",{"date":1041,"close":802},"2025-12-11",{"date":1043,"close":1044},"2025-12-12",14.100000381469727,{"date":1046,"close":1047},"2025-12-15",13.8100004196167,{"date":1049,"close":1050},"2025-12-16",13.619999885559082,{"date":1052,"close":1053},"2025-12-17",13.770000457763672,{"date":1055,"close":1050},"2025-12-18",{"date":1057,"close":796},"2025-12-19",{"date":1059,"close":1027},"2025-12-22",{"date":1061,"close":1062},"2025-12-23",13.369999885559082,{"date":1064,"close":1065},"2025-12-24",13.65999984741211,{"date":1067,"close":1068},"2025-12-26",13.529999732971191,{"date":1070,"close":1071},"2025-12-29",13.760000228881836,{"date":1073,"close":1074},"2025-12-30",13.600000381469727,{"date":1076,"close":1077},"2025-12-31",13.6899995803833,{"date":1079,"close":1080},"2026-01-02",13.630000114440918,{"date":1082,"close":1083},"2026-01-05",13.890000343322754,{"date":1085,"close":1086},"2026-01-06",14.300000190734863,{"date":1088,"close":1089},"2026-01-07",14.390000343322754,{"date":1091,"close":1092},"2026-01-08",14.649999618530273,{"date":1094,"close":1095},"2026-01-09",14.869999885559082,{"date":1097,"close":1098},"2026-01-12",14.979999542236328,{"date":1100,"close":1101},"2026-01-13",14.630000114440918,{"date":1103,"close":767},"2026-01-14",{"date":1105,"close":1106},"2026-01-15",15.0600004196167,{"date":1108,"close":1098},"2026-01-16",{"date":1110,"close":1111},"2026-01-20",14.880000114440918,{"date":1113,"close":1098},"2026-01-21",{"date":1115,"close":1098},"2026-01-22",{"date":1117,"close":1118},"2026-01-23",14.119999885559082,{"date":1120,"close":802},"2026-01-26",{"date":1122,"close":1123},"2026-01-27",13.949999809265137,{"date":1125,"close":1027},"2026-01-28",{"date":1127,"close":1128},"2026-01-29",13.960000038146973,{"date":1130,"close":1131},"2026-01-30",14.109999656677246,{"date":1133,"close":1134},"2026-02-02",14.15999984741211,{"date":1136,"close":1131},"2026-02-03",{"date":1138,"close":1139},"2026-02-04",14.569999694824219,{"date":1141,"close":1142},"2026-02-05",14.800000190734863,{"date":1144,"close":724},"2026-02-06",{"date":1146,"close":1147},"2026-02-09",15.100000381469727,{"date":1149,"close":930},"2026-02-10",{"date":1151,"close":752},"2026-02-11",{"date":1153,"close":1154},"2026-02-12",14.84000015258789,{"date":1156,"close":718},"2026-02-13",{"date":1158,"close":1159},"2026-02-17",16.110000610351562,{"date":1161,"close":939},"2026-02-18",{"date":1163,"close":1164},"2026-02-19",15.619999885559082,{"date":1166,"close":1167},"2026-02-20",15.9399995803833,{"date":1169,"close":666},"2026-02-23",{"date":1171,"close":1172},"2026-02-24",15.899999618530273,{"date":1174,"close":1175},"2026-02-25",16.34000015258789,{"date":1177,"close":857},"2026-02-26",{"date":1179,"close":1180},"2026-02-27",16.139999389648438,{"date":1182,"close":1183},"2026-03-02",16.219999313354492,{"date":1185,"close":1186},"2026-03-03",15.680000305175781,{"date":1188,"close":892},"2026-03-04",{"date":1190,"close":1191},"2026-03-05",15.520000457763672,{"date":1193,"close":933},"2026-03-06",{"date":1195,"close":1196},"2026-03-09",15.210000038146973,{"date":1198,"close":1199},"2026-03-10",15.130000114440918,{"date":1201,"close":1154},"2026-03-11",{"date":1203,"close":755},"2026-03-12",{"date":1205,"close":1206},"2026-03-13",14.520000457763672,{"date":1208,"close":1209},"2026-03-16",14.789999961853027,{"date":1211,"close":1212},"2026-03-17",14.829999923706055,{"date":1214,"close":805},"2026-03-18",{"date":1216,"close":1217},"2026-03-19",14.4399995803833,{"date":1219,"close":1220},"2026-03-20",13.800000190734863,{"date":1222,"close":1223},"2026-03-23",14.1899995803833,{"date":1225,"close":1226},"2026-03-24",13.930000305175781,{"date":1228,"close":799},"2026-03-25",{"date":1230,"close":1123},"2026-03-26",{"date":1232,"close":1233},"2026-03-27",13.4399995803833,{"date":1235,"close":1050},"2026-03-30",{"date":1237,"close":1068},"2026-03-31",{"date":1239,"close":1240},"2026-04-01",13.420000076293945,{"date":1242,"close":1243},"2026-04-02",13.510000228881836,{"date":1245,"close":1246},"2026-04-06",13.479999542236328,{"date":1248,"close":1249},"2026-04-07",13.739999771118164,{"date":1251,"close":1252},"2026-04-08",14.420000076293945,{"date":1254,"close":1209},"2026-04-09",{"date":1256,"close":1257},"2026-04-10",15.029999732971191,{"date":1259,"close":481},"2026-04-13",{"date":1261,"close":743},"2026-04-14",{"date":1263,"close":1264},"2026-04-15",15.380000114440918,{"date":1266,"close":1196},"2026-04-16",{"date":1268,"close":1269},"2026-04-17",15.479999542236328,{"date":1271,"close":1272},"2026-04-20",15.59000015258789,{"date":1274,"close":1275},"2026-04-21",15.550000190734863,{"date":1277,"close":743},"2026-04-22",{"date":1279,"close":1280},"2026-04-23",15.729999542236328,{"date":1282,"close":842},"2026-04-24",{"date":1284,"close":1285},"2026-04-27",15.949999809265137,{"date":96,"close":1287},15.960000038146973,{"date":1289,"close":951},"2026-04-29",{"date":1291,"close":1292},"2026-04-30",16.020000457763672,{"date":1294,"close":1295},"2026-05-01",14.859999656677246,{"date":1297,"close":1298},"2026-05-04",14.489999771118164,{"date":1300,"close":1301},"2026-05-05",14.619999885559082,{"date":1303,"close":1304},"2026-05-06",15.09000015258789,{"date":1306,"close":914},"2026-05-07",{"date":1308,"close":1199},"2026-05-08",{"date":1310,"close":1196},"2026-05-11",{"date":1312,"close":1313},"2026-05-12",15.229999542236328,{"date":1315,"close":758},"2026-05-13",{"date":44,"close":805},{"date":1318,"close":1319},"2026-05-15",14.170000076293945,{"date":1321,"close":1252},"2026-05-18",{"date":1323,"close":1324},"2026-05-19",14.220000267028809,{"date":1326,"close":1327},"2026-05-20",14.65999984741211,{"date":1329,"close":1330},"2026-05-21",14.460000038146973,{"date":1332,"close":1327},"2026-05-22",{"date":1334,"close":1335},"2026-05-26",14.6899995803833,{"date":1337,"close":1098},"2026-05-27",{"date":1339,"close":1340},"2026-05-28",15.149999618530273,{"date":1342,"close":746},"2026-05-29",{"date":1344,"close":1335},"2026-06-01",{"date":1346,"close":1147},"2026-06-02",{"date":1348,"close":1111},"2026-06-03",{"date":1350,"close":1351},"2026-06-04",15.199999809265137,{"date":1353,"close":1269},"2026-06-05",{"date":1355,"close":1356},"2026-06-08",15.640000343322754,{"date":1358,"close":1359},"2026-06-09",15.829999923706055,{"date":1361,"close":1362},"2026-06-10",15.75,{"date":1364,"close":1365},"2026-06-11",16.09000015258789,{"date":1367,"close":951},"2026-06-12",{"date":1369,"close":738},"2026-06-15",{"date":1371,"close":738},"2026-06-16",{"date":1373,"close":1095},"2026-06-17",{"date":1375,"close":478},"2026-06-18",{"date":1377,"close":1196},"2026-06-22",{"date":1379,"close":945},"2026-06-23",{"date":1381,"close":948},"2026-06-24",{"date":1383,"close":738},"2026-06-25",{"date":1385,"close":1386},"2026-06-26",16.440000534057617,{"date":1388,"close":1389},"2026-06-29",16.260000228881836,{"date":1391,"close":1392},"2026-06-30",15.699999809265137,{"date":1394,"close":1395},"2026-07-01",15.649999618530273,{"date":1397,"close":854},"2026-07-02",{"date":1399,"close":1287},"2026-07-06",{"date":1401,"close":860},"2026-07-07",{"date":1403,"close":1287},"2026-07-08",{"date":1405,"close":1406},"2026-07-09",16.31999969482422,{"date":1408,"close":1159},"2026-07-10",{"date":1410,"close":1411},"2026-07-13",16.350000381469727,{"date":94,"close":1386},{"count":98,"fetchedAt":1414,"source":89},"2026-07-16T09:04:56.894Z",1784192696806]