[{"data":1,"prerenderedAt":1561},["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-SKT":25,"$fVwYEpD9uMF_CPoOk58_asdH6UuRcLKaDHMKqfVp5SM8":26,"ticker-mcap-SKT":203,"ticker-profile-SKT":213,"ticker-earnings-SKT":216,"ticker-congress-SKT":220,"i-lucide:info":1559},{"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":199},{"identity":28,"transactions":33,"sectorSlug":179,"relatedTickers":180},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"899715","TANGER INC.","Real Estate","SKT",[34,50,62,74,82,89,94,101,106,113,118,125,130,136,141,146,155,161,167,173],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-05-18T00:00:00.000Z","0001628280-26-035980-0","4","CITRIN JEFFREY B","","D",35.78,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1019975\u002F000162828026035980\u002F0001628280-26-035980-index.htm",588.92,151412.42,21071.5576,"A","2026-05-15","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":58,"transactionDate":47,"intentLabel":59,"signalQuality":60,"insiderHistory":61},"0001628280-26-035981-0","RYAN BERMAN BRIDGET",35.24,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1366740\u002F000162828026035981\u002F0001628280-26-035981-index.htm",14698,86593,517957.52,"S","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":63,"filingId":64,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":66,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":4,"transactionCode":70,"transactionDate":71,"intentLabel":72,"signalQuality":73},"2026-03-23T00:00:00.000Z","0001628280-26-020552-0","Guerrieri Thomas Joseph JR","SVP, CAO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1705861\u002F000162828026020552\u002F0001628280-26-020552-index.htm",9313,63916,"M","2026-03-20","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":63,"filingId":75,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":66,"ownershipType":40,"pricePerShare":76,"rawFilingUrl":67,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":80,"transactionDate":71,"intentLabel":81,"signalQuality":49},"0001628280-26-020552-1",35.48,1325,62591,47010.99999999999,"F","Tax withholding",{"cik":29,"filedAt":63,"filingId":83,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":85,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":88,"totalValue":4,"transactionCode":70,"transactionDate":71,"intentLabel":72,"signalQuality":73},"0001628280-26-020550-0","Swanson Gallardo Leslie","EVP, Chief Operating Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1826424\u002F000162828026020550\u002F0001628280-26-020550-index.htm",49669,125158,{"cik":29,"filedAt":63,"filingId":90,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":85,"ownershipType":40,"pricePerShare":76,"rawFilingUrl":86,"shares":91,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":80,"transactionDate":71,"intentLabel":81,"signalQuality":49},"0001628280-26-020550-1",9773,115385,346746.04,{"cik":29,"filedAt":63,"filingId":95,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":70,"transactionDate":71,"intentLabel":72,"signalQuality":73},"0001628280-26-020553-0","Yalof Stephen","President & CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1809284\u002F000162828026020553\u002F0001628280-26-020553-index.htm",173842,942680.84,{"cik":29,"filedAt":63,"filingId":102,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":40,"pricePerShare":76,"rawFilingUrl":98,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":80,"transactionDate":71,"intentLabel":81,"signalQuality":49},"0001628280-26-020553-1",39524,903156.84,1402311.5199999998,{"cik":29,"filedAt":63,"filingId":107,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":108,"ownerTitle":109,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":110,"shares":111,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":70,"transactionDate":71,"intentLabel":72,"signalQuality":73},"0001628280-26-020549-0","Norman Jessica K","See Remarks","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1776899\u002F000162828026020549\u002F0001628280-26-020549-index.htm",10574,40480,{"cik":29,"filedAt":63,"filingId":114,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":108,"ownerTitle":109,"ownershipType":40,"pricePerShare":76,"rawFilingUrl":110,"shares":115,"sharesOwnedAfter":116,"totalValue":117,"transactionCode":80,"transactionDate":71,"intentLabel":81,"signalQuality":49},"0001628280-26-020549-1",2689,37791,95405.71999999999,{"cik":29,"filedAt":63,"filingId":119,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":120,"ownerTitle":121,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":124,"totalValue":4,"transactionCode":70,"transactionDate":71,"intentLabel":72,"signalQuality":73},"0001628280-26-020554-0","Stein Justin C","EVP, Chief Revenue Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1913505\u002F000162828026020554\u002F0001628280-26-020554-index.htm",24835,71094,{"cik":29,"filedAt":63,"filingId":126,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":120,"ownerTitle":121,"ownershipType":40,"pricePerShare":76,"rawFilingUrl":122,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":80,"transactionDate":71,"intentLabel":81,"signalQuality":49},"0001628280-26-020554-1",6337,64757,224836.75999999998,{"cik":29,"filedAt":63,"filingId":131,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":109,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":133,"shares":134,"sharesOwnedAfter":135,"totalValue":4,"transactionCode":70,"transactionDate":71,"intentLabel":72,"signalQuality":73},"0001628280-26-020551-0","Bilerman Michael J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1955178\u002F000162828026020551\u002F0001628280-26-020551-index.htm",74504,197033,{"cik":29,"filedAt":63,"filingId":137,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":109,"ownershipType":40,"pricePerShare":76,"rawFilingUrl":133,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":80,"transactionDate":71,"intentLabel":81,"signalQuality":49},"0001628280-26-020551-1",20601,176432,730923.48,{"cik":29,"filedAt":63,"filingId":142,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":143,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":144,"shares":87,"sharesOwnedAfter":145,"totalValue":4,"transactionCode":70,"transactionDate":71,"intentLabel":72,"signalQuality":73},"0001628280-26-020555-0","TANGER STEVEN B","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1216940\u002F000162828026020555\u002F0001628280-26-020555-index.htm",1047022,{"cik":29,"filedAt":147,"filingId":148,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":85,"ownershipType":40,"pricePerShare":149,"rawFilingUrl":150,"shares":151,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":80,"transactionDate":154,"intentLabel":81,"signalQuality":49},"2026-03-17T00:00:00.000Z","0001628280-26-018706-0",35.15,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1826424\u002F000162828026018706\u002F0001628280-26-018706-index.htm",2993,75489,105203.95,"2026-03-16",{"cik":29,"filedAt":147,"filingId":156,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":40,"pricePerShare":149,"rawFilingUrl":157,"shares":158,"sharesOwnedAfter":159,"totalValue":160,"transactionCode":80,"transactionDate":154,"intentLabel":81,"signalQuality":49},"0001628280-26-018703-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1809284\u002F000162828026018703\u002F0001628280-26-018703-index.htm",12066,768838.84,424119.89999999997,{"cik":29,"filedAt":147,"filingId":162,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":120,"ownerTitle":121,"ownershipType":40,"pricePerShare":149,"rawFilingUrl":163,"shares":164,"sharesOwnedAfter":165,"totalValue":166,"transactionCode":80,"transactionDate":154,"intentLabel":81,"signalQuality":49},"0001628280-26-018704-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1913505\u002F000162828026018704\u002F0001628280-26-018704-index.htm",1930,46259,67839.5,{"cik":29,"filedAt":147,"filingId":168,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":66,"ownershipType":40,"pricePerShare":149,"rawFilingUrl":169,"shares":170,"sharesOwnedAfter":171,"totalValue":172,"transactionCode":80,"transactionDate":154,"intentLabel":81,"signalQuality":49},"0001628280-26-018702-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1705861\u002F000162828026018702\u002F0001628280-26-018702-index.htm",744,54603,26151.6,{"cik":29,"filedAt":147,"filingId":174,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":109,"ownershipType":40,"pricePerShare":149,"rawFilingUrl":175,"shares":176,"sharesOwnedAfter":177,"totalValue":178,"transactionCode":80,"transactionDate":154,"intentLabel":81,"signalQuality":49},"0001628280-26-018701-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1955178\u002F000162828026018701\u002F0001628280-26-018701-index.htm",6310,122529,221796.5,"real-estate",[181,184,187,190,193,196],{"ticker":182,"issuerName":183},"EQIX","EQUINIX INC",{"ticker":185,"issuerName":186},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":188,"issuerName":189},"BFS","SAUL CENTERS, INC.",{"ticker":191,"issuerName":192},"MMI","Marcus & Millichap, Inc.",{"ticker":194,"issuerName":195},"NXDT","NEXPOINT DIVERSIFIED REAL ESTATE TRUST",{"ticker":197,"issuerName":198},"VTR","Ventas, Inc.",{"count":200,"fetchedAt":201,"source":202},20,"2026-07-29T21:20:01.158Z","sqlite",{"data":204,"meta":210},{"value":205,"quality":206,"closeDate":207,"ageDays":208,"sharesAsOf":209},4801810484.156681,"fresh","2026-07-27",2,"2026-04-30",{"count":211,"fetchedAt":212,"source":202},1,"2026-07-29T21:20:01.160Z",{"data":214,"meta":215},{"ticker":32,"ceo":25,"industry":25,"fullTimeEmployees":25,"ipoDate":25,"country":25,"state":25,"city":25,"website":25,"exchangeShort":25,"marketCap":25,"beta":25,"range52w":25,"fetchedAt":25},{"count":211,"fetchedAt":212,"source":202},{"data":217,"meta":219},{"ticker":32,"points":218},[],{"count":211,"fetchedAt":212,"source":202},{"data":221,"meta":1557},{"congressTrades":222,"insiderTrades":223,"priceHistory":244,"ticker":32},[],[224,225,226,227,228,229,230,231,232,233,234,235,236,237,238,239,240,241,242,243],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":58,"transactionDate":47},{"cik":29,"filedAt":63,"filingId":64,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":66,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":4,"transactionCode":70,"transactionDate":71},{"cik":29,"filedAt":63,"filingId":75,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":66,"ownershipType":40,"pricePerShare":76,"rawFilingUrl":67,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":80,"transactionDate":71},{"cik":29,"filedAt":63,"filingId":83,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":85,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":88,"totalValue":4,"transactionCode":70,"transactionDate":71},{"cik":29,"filedAt":63,"filingId":90,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":85,"ownershipType":40,"pricePerShare":76,"rawFilingUrl":86,"shares":91,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":80,"transactionDate":71},{"cik":29,"filedAt":63,"filingId":95,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":70,"transactionDate":71},{"cik":29,"filedAt":63,"filingId":102,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":40,"pricePerShare":76,"rawFilingUrl":98,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":80,"transactionDate":71},{"cik":29,"filedAt":63,"filingId":107,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":108,"ownerTitle":109,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":110,"shares":111,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":70,"transactionDate":71},{"cik":29,"filedAt":63,"filingId":114,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":108,"ownerTitle":109,"ownershipType":40,"pricePerShare":76,"rawFilingUrl":110,"shares":115,"sharesOwnedAfter":116,"totalValue":117,"transactionCode":80,"transactionDate":71},{"cik":29,"filedAt":63,"filingId":119,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":120,"ownerTitle":121,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":124,"totalValue":4,"transactionCode":70,"transactionDate":71},{"cik":29,"filedAt":63,"filingId":126,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":120,"ownerTitle":121,"ownershipType":40,"pricePerShare":76,"rawFilingUrl":122,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":80,"transactionDate":71},{"cik":29,"filedAt":63,"filingId":131,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":109,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":133,"shares":134,"sharesOwnedAfter":135,"totalValue":4,"transactionCode":70,"transactionDate":71},{"cik":29,"filedAt":63,"filingId":137,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":109,"ownershipType":40,"pricePerShare":76,"rawFilingUrl":133,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":80,"transactionDate":71},{"cik":29,"filedAt":63,"filingId":142,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":143,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":144,"shares":87,"sharesOwnedAfter":145,"totalValue":4,"transactionCode":70,"transactionDate":71},{"cik":29,"filedAt":147,"filingId":148,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":85,"ownershipType":40,"pricePerShare":149,"rawFilingUrl":150,"shares":151,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":80,"transactionDate":154},{"cik":29,"filedAt":147,"filingId":156,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":40,"pricePerShare":149,"rawFilingUrl":157,"shares":158,"sharesOwnedAfter":159,"totalValue":160,"transactionCode":80,"transactionDate":154},{"cik":29,"filedAt":147,"filingId":162,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":120,"ownerTitle":121,"ownershipType":40,"pricePerShare":149,"rawFilingUrl":163,"shares":164,"sharesOwnedAfter":165,"totalValue":166,"transactionCode":80,"transactionDate":154},{"cik":29,"filedAt":147,"filingId":168,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":66,"ownershipType":40,"pricePerShare":149,"rawFilingUrl":169,"shares":170,"sharesOwnedAfter":171,"totalValue":172,"transactionCode":80,"transactionDate":154},{"cik":29,"filedAt":147,"filingId":174,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":109,"ownershipType":40,"pricePerShare":149,"rawFilingUrl":175,"shares":176,"sharesOwnedAfter":177,"totalValue":178,"transactionCode":80,"transactionDate":154},[245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,334,337,340,343,345,348,351,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,481,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,767,770,773,776,779,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,896,899,902,905,908,911,913,916,919,922,925,928,931,934,937,940,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1004,1007,1010,1012,1014,1017,1020,1023,1026,1028,1031,1033,1036,1039,1041,1044,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1075,1078,1081,1084,1087,1089,1092,1095,1098,1100,1102,1105,1108,1110,1113,1116,1118,1121,1123,1126,1129,1132,1134,1136,1138,1141,1144,1147,1150,1152,1155,1158,1161,1164,1166,1169,1172,1174,1177,1179,1181,1184,1186,1188,1191,1193,1196,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1242,1244,1246,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1307,1309,1312,1315,1316,1319,1321,1324,1326,1329,1331,1334,1337,1340,1343,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1374,1377,1380,1383,1386,1389,1392,1394,1396,1398,1401,1404,1407,1410,1413,1416,1419,1421,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1452,1454,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1506,1508,1511,1514,1517,1520,1523,1525,1528,1531,1534,1537,1540,1543,1546,1549,1552,1555],{"date":246,"close":247},"2021-07-30",17.170000076293945,{"date":249,"close":250},"2021-08-06",17.309999465942383,{"date":252,"close":253},"2021-08-13",17.3700008392334,{"date":255,"close":256},"2021-08-20",16.709999084472656,{"date":258,"close":259},"2021-08-27",16.770000457763672,{"date":261,"close":262},"2021-09-03",17.420000076293945,{"date":264,"close":265},"2021-09-10",16.579999923706055,{"date":267,"close":268},"2021-09-17",17.5,{"date":270,"close":271},"2021-09-24",17.049999237060547,{"date":273,"close":274},"2021-10-01",16.81999969482422,{"date":276,"close":277},"2021-10-08",16.510000228881836,{"date":279,"close":280},"2021-10-15",16.790000915527344,{"date":282,"close":283},"2021-10-22",17.510000228881836,{"date":285,"close":286},"2021-10-29",16.799999237060547,{"date":288,"close":289},"2021-11-05",21.350000381469727,{"date":291,"close":292},"2021-11-12",20.100000381469727,{"date":294,"close":295},"2021-11-19",20.989999771118164,{"date":297,"close":298},"2021-11-26",20.489999771118164,{"date":300,"close":301},"2021-12-03",19.84000015258789,{"date":303,"close":304},"2021-12-10",19.700000762939453,{"date":306,"close":307},"2021-12-17",18.489999771118164,{"date":309,"close":310},"2021-12-23",19.229999542236328,{"date":312,"close":313},"2021-12-31",19.280000686645508,{"date":315,"close":316},"2022-01-07",19.709999084472656,{"date":318,"close":319},"2022-01-14",19.440000534057617,{"date":321,"close":322},"2022-01-21",17.979999542236328,{"date":324,"close":325},"2022-01-28",16.6299991607666,{"date":327,"close":328},"2022-02-04",15.859999656677246,{"date":330,"close":331},"2022-02-11",16.899999618530273,{"date":333,"close":265},"2022-02-18",{"date":335,"close":336},"2022-02-25",17.09000015258789,{"date":338,"close":339},"2022-03-04",17,{"date":341,"close":342},"2022-03-11",17.1200008392334,{"date":344,"close":339},"2022-03-18",{"date":346,"close":347},"2022-03-25",17.030000686645508,{"date":349,"close":350},"2022-04-01",17.479999542236328,{"date":352,"close":271},"2022-04-08",{"date":354,"close":355},"2022-04-14",17.43000030517578,{"date":357,"close":358},"2022-04-22",17.190000534057617,{"date":360,"close":361},"2022-04-29",16.1299991607666,{"date":363,"close":364},"2022-05-06",17.139999389648438,{"date":366,"close":367},"2022-05-13",17.760000228881836,{"date":369,"close":370},"2022-05-20",16.110000610351562,{"date":372,"close":373},"2022-05-27",17.770000457763672,{"date":375,"close":376},"2022-06-03",16.889999389648438,{"date":378,"close":379},"2022-06-10",15.850000381469727,{"date":381,"close":382},"2022-06-17",14.279999732971191,{"date":384,"close":385},"2022-06-24",14.850000381469727,{"date":387,"close":388},"2022-07-01",14.460000038146973,{"date":390,"close":391},"2022-07-08",14.8100004196167,{"date":393,"close":394},"2022-07-15",14.800000190734863,{"date":396,"close":397},"2022-07-22",15.609999656677246,{"date":399,"close":400},"2022-07-29",16.270000457763672,{"date":402,"close":403},"2022-08-05",15.960000038146973,{"date":405,"close":406},"2022-08-12",17.81999969482422,{"date":408,"close":409},"2022-08-19",16.989999771118164,{"date":411,"close":412},"2022-08-26",15.970000267028809,{"date":414,"close":415},"2022-09-02",15.260000228881836,{"date":417,"close":418},"2022-09-09",15.75,{"date":420,"close":421},"2022-09-16",15.199999809265137,{"date":423,"close":424},"2022-09-23",14.109999656677246,{"date":426,"close":427},"2022-09-30",13.680000305175781,{"date":429,"close":430},"2022-10-07",14.6899995803833,{"date":432,"close":433},"2022-10-14",16.260000228881836,{"date":435,"close":436},"2022-10-21",17.1299991607666,{"date":438,"close":439},"2022-10-28",17.899999618530273,{"date":441,"close":442},"2022-11-04",18.709999084472656,{"date":444,"close":445},"2022-11-11",19.309999465942383,{"date":447,"close":448},"2022-11-18",19.489999771118164,{"date":450,"close":451},"2022-11-25",19.520000457763672,{"date":453,"close":454},"2022-12-02",19.59000015258789,{"date":456,"close":457},"2022-12-09",18.579999923706055,{"date":459,"close":460},"2022-12-16",18.15999984741211,{"date":462,"close":463},"2022-12-23",18.149999618530273,{"date":465,"close":466},"2022-12-30",17.940000534057617,{"date":468,"close":469},"2023-01-06",18.020000457763672,{"date":471,"close":472},"2023-01-13",18.469999313354492,{"date":474,"close":475},"2023-01-20",18.329999923706055,{"date":477,"close":478},"2023-01-27",19.260000228881836,{"date":480,"close":448},"2023-02-03",{"date":482,"close":307},"2023-02-10",{"date":484,"close":485},"2023-02-17",18.43000030517578,{"date":487,"close":488},"2023-02-24",18.68000030517578,{"date":490,"close":491},"2023-03-03",18.93000030517578,{"date":493,"close":494},"2023-03-10",17.639999389648438,{"date":496,"close":497},"2023-03-17",18.06999969482422,{"date":499,"close":500},"2023-03-24",18.739999771118164,{"date":502,"close":503},"2023-03-31",19.6299991607666,{"date":505,"close":506},"2023-04-06",19.3700008392334,{"date":508,"close":509},"2023-04-14",19.25,{"date":511,"close":512},"2023-04-21",18.920000076293945,{"date":514,"close":515},"2023-04-28",19.610000610351562,{"date":517,"close":518},"2023-05-05",19.299999237060547,{"date":520,"close":521},"2023-05-12",19.040000915527344,{"date":523,"close":524},"2023-05-19",19.549999237060547,{"date":526,"close":527},"2023-05-26",20.209999084472656,{"date":529,"close":530},"2023-06-02",20.979999542236328,{"date":532,"close":533},"2023-06-09",21.959999084472656,{"date":535,"close":536},"2023-06-16",21.510000228881836,{"date":538,"close":539},"2023-06-23",20.479999542236328,{"date":541,"close":542},"2023-06-30",22.06999969482422,{"date":544,"close":545},"2023-07-07",21.850000381469727,{"date":547,"close":548},"2023-07-14",23.020000457763672,{"date":550,"close":551},"2023-07-21",23.56999969482422,{"date":553,"close":554},"2023-07-28",23.31999969482422,{"date":556,"close":557},"2023-08-04",24.25,{"date":559,"close":560},"2023-08-11",24.809999465942383,{"date":562,"close":551},"2023-08-18",{"date":564,"close":565},"2023-08-25",22.510000228881836,{"date":567,"close":568},"2023-09-01",23.100000381469727,{"date":570,"close":571},"2023-09-08",23.3700008392334,{"date":573,"close":574},"2023-09-15",23.549999237060547,{"date":576,"close":577},"2023-09-22",22.549999237060547,{"date":579,"close":580},"2023-09-29",22.600000381469727,{"date":582,"close":583},"2023-10-06",22.479999542236328,{"date":585,"close":586},"2023-10-13",23.030000686645508,{"date":588,"close":589},"2023-10-20",23.270000457763672,{"date":591,"close":592},"2023-10-27",21.690000534057617,{"date":594,"close":595},"2023-11-03",23.920000076293945,{"date":597,"close":598},"2023-11-10",24.59000015258789,{"date":600,"close":601},"2023-11-17",25.579999923706055,{"date":603,"close":604},"2023-11-24",25.350000381469727,{"date":606,"close":607},"2023-12-01",25.979999542236328,{"date":609,"close":610},"2023-12-08",26.600000381469727,{"date":612,"close":613},"2023-12-15",27.350000381469727,{"date":615,"close":616},"2023-12-22",28.040000915527344,{"date":618,"close":619},"2023-12-29",27.719999313354492,{"date":621,"close":622},"2024-01-05",26.959999084472656,{"date":624,"close":625},"2024-01-12",27.18000030517578,{"date":627,"close":628},"2024-01-19",27,{"date":630,"close":631},"2024-01-26",27.959999084472656,{"date":633,"close":634},"2024-02-02",26.18000030517578,{"date":636,"close":622},"2024-02-09",{"date":638,"close":639},"2024-02-16",28.639999389648438,{"date":641,"close":642},"2024-02-23",28.780000686645508,{"date":644,"close":645},"2024-03-01",28.940000534057617,{"date":647,"close":648},"2024-03-08",29.420000076293945,{"date":650,"close":651},"2024-03-15",28.31999969482422,{"date":653,"close":654},"2024-03-22",28.93000030517578,{"date":656,"close":657},"2024-03-28",29.530000686645508,{"date":659,"close":660},"2024-04-05",27.639999389648438,{"date":662,"close":663},"2024-04-12",26.760000228881836,{"date":665,"close":666},"2024-04-19",26.670000076293945,{"date":668,"close":669},"2024-04-26",28.8799991607666,{"date":671,"close":672},"2024-05-03",27.459999084472656,{"date":674,"close":675},"2024-05-10",27.81999969482422,{"date":677,"close":678},"2024-05-17",27.739999771118164,{"date":680,"close":681},"2024-05-24",27.3700008392334,{"date":683,"close":684},"2024-05-31",27.75,{"date":686,"close":687},"2024-06-07",26.799999237060547,{"date":689,"close":690},"2024-06-14",27.049999237060547,{"date":692,"close":693},"2024-06-21",26.549999237060547,{"date":695,"close":696},"2024-06-28",27.110000610351562,{"date":698,"close":699},"2024-07-05",26.1299991607666,{"date":701,"close":681},"2024-07-12",{"date":703,"close":704},"2024-07-19",28.239999771118164,{"date":706,"close":707},"2024-07-26",28.350000381469727,{"date":709,"close":710},"2024-08-02",27.979999542236328,{"date":712,"close":713},"2024-08-09",27.829999923706055,{"date":715,"close":716},"2024-08-16",28.020000457763672,{"date":718,"close":719},"2024-08-23",29.6200008392334,{"date":721,"close":722},"2024-08-30",30.440000534057617,{"date":724,"close":725},"2024-09-06",31.239999771118164,{"date":727,"close":728},"2024-09-13",31.829999923706055,{"date":730,"close":731},"2024-09-20",31.90999984741211,{"date":733,"close":734},"2024-09-27",33,{"date":736,"close":737},"2024-10-04",33.41999816894531,{"date":739,"close":740},"2024-10-11",33.63999938964844,{"date":742,"close":743},"2024-10-18",34.70000076293945,{"date":745,"close":746},"2024-10-25",33.689998626708984,{"date":748,"close":749},"2024-11-01",33.189998626708984,{"date":751,"close":752},"2024-11-08",35.529998779296875,{"date":754,"close":755},"2024-11-15",35.86000061035156,{"date":757,"close":758},"2024-11-22",36.4900016784668,{"date":760,"close":761},"2024-11-29",36.970001220703125,{"date":763,"close":764},"2024-12-06",36.29999923706055,{"date":766,"close":752},"2024-12-13",{"date":768,"close":769},"2024-12-20",34.34000015258789,{"date":771,"close":772},"2024-12-27",34.02000045776367,{"date":774,"close":775},"2025-01-03",34.40999984741211,{"date":777,"close":778},"2025-01-10",32.599998474121094,{"date":780,"close":749},"2025-01-17",{"date":782,"close":783},"2025-01-24",32.810001373291016,{"date":785,"close":786},"2025-01-31",32.81999969482422,{"date":788,"close":789},"2025-02-07",33.58000183105469,{"date":791,"close":792},"2025-02-14",34.25,{"date":794,"close":795},"2025-02-21",35.810001373291016,{"date":797,"close":798},"2025-02-28",35.45000076293945,{"date":800,"close":801},"2025-03-07",33.66999816894531,{"date":803,"close":804},"2025-03-14",31.950000762939453,{"date":806,"close":807},"2025-03-21",31.8799991607666,{"date":809,"close":810},"2025-03-28",32.91999816894531,{"date":812,"close":813},"2025-04-04",30.600000381469727,{"date":815,"close":816},"2025-04-11",30.959999084472656,{"date":818,"close":819},"2025-04-17",32.43000030517578,{"date":821,"close":822},"2025-04-25",32.09000015258789,{"date":824,"close":825},"2025-05-02",29.84000015258789,{"date":827,"close":828},"2025-05-09",30.190000534057617,{"date":830,"close":831},"2025-05-16",31.209999084472656,{"date":833,"close":834},"2025-05-23",28.809999465942383,{"date":836,"close":837},"2025-05-30",29.799999237060547,{"date":839,"close":840},"2025-06-06",30.270000457763672,{"date":842,"close":843},"2025-06-13",29.68000030517578,{"date":845,"close":846},"2025-06-20",30.030000686645508,{"date":848,"close":813},"2025-06-27",{"date":850,"close":851},"2025-07-03",31.68000030517578,{"date":853,"close":854},"2025-07-11",32.040000915527344,{"date":856,"close":857},"2025-07-18",31.540000915527344,{"date":859,"close":860},"2025-07-25",31.329999923706055,{"date":862,"close":863},"2025-07-28",31,{"date":865,"close":866},"2025-07-29",31.059999465942383,{"date":868,"close":869},"2025-07-30",30.639999389648438,{"date":871,"close":872},"2025-07-31",30.020000457763672,{"date":874,"close":875},"2025-08-01",29.520000457763672,{"date":877,"close":878},"2025-08-04",30.469999313354492,{"date":880,"close":881},"2025-08-05",32.290000915527344,{"date":883,"close":884},"2025-08-06",32.52000045776367,{"date":886,"close":887},"2025-08-07",31.940000534057617,{"date":889,"close":890},"2025-08-08",31.65999984741211,{"date":892,"close":893},"2025-08-11",31.610000610351562,{"date":895,"close":819},"2025-08-12",{"date":897,"close":898},"2025-08-13",32.95000076293945,{"date":900,"close":901},"2025-08-14",32.470001220703125,{"date":903,"close":904},"2025-08-15",32.33000183105469,{"date":906,"close":907},"2025-08-18",32.209999084472656,{"date":909,"close":910},"2025-08-19",32.970001220703125,{"date":912,"close":898},"2025-08-20",{"date":914,"close":915},"2025-08-21",32.709999084472656,{"date":917,"close":918},"2025-08-22",33.5,{"date":920,"close":921},"2025-08-25",33.220001220703125,{"date":923,"close":924},"2025-08-26",33.400001525878906,{"date":926,"close":927},"2025-08-27",33.90999984741211,{"date":929,"close":930},"2025-08-28",34,{"date":932,"close":933},"2025-08-29",34.18000030517578,{"date":935,"close":936},"2025-09-02",33.470001220703125,{"date":938,"close":939},"2025-09-03",33.970001220703125,{"date":941,"close":769},"2025-09-04",{"date":943,"close":944},"2025-09-05",34.779998779296875,{"date":946,"close":947},"2025-09-08",34.75,{"date":949,"close":950},"2025-09-09",34.5,{"date":952,"close":953},"2025-09-10",34.130001068115234,{"date":955,"close":956},"2025-09-11",34.540000915527344,{"date":958,"close":959},"2025-09-12",34.119998931884766,{"date":961,"close":962},"2025-09-15",33.79999923706055,{"date":964,"close":965},"2025-09-16",33.709999084472656,{"date":967,"close":968},"2025-09-17",33.959999084472656,{"date":970,"close":971},"2025-09-18",33.810001373291016,{"date":973,"close":974},"2025-09-19",33.40999984741211,{"date":976,"close":977},"2025-09-22",33.279998779296875,{"date":979,"close":980},"2025-09-23",33.47999954223633,{"date":982,"close":983},"2025-09-24",33.15999984741211,{"date":985,"close":986},"2025-09-25",33.060001373291016,{"date":988,"close":989},"2025-09-26",33.650001525878906,{"date":991,"close":992},"2025-09-29",33.290000915527344,{"date":994,"close":995},"2025-09-30",33.84000015258789,{"date":997,"close":998},"2025-10-01",33.790000915527344,{"date":1000,"close":1001},"2025-10-02",33.72999954223633,{"date":1003,"close":772},"2025-10-03",{"date":1005,"close":1006},"2025-10-06",33.380001068115234,{"date":1008,"close":1009},"2025-10-07",33.06999969482422,{"date":1011,"close":786},"2025-10-08",{"date":1013,"close":915},"2025-10-09",{"date":1015,"close":1016},"2025-10-10",31.850000381469727,{"date":1018,"close":1019},"2025-10-13",32.5,{"date":1021,"close":1022},"2025-10-14",32.540000915527344,{"date":1024,"close":1025},"2025-10-15",32.619998931884766,{"date":1027,"close":904},"2025-10-16",{"date":1029,"close":1030},"2025-10-17",32.70000076293945,{"date":1032,"close":1025},"2025-10-20",{"date":1034,"close":1035},"2025-10-21",32.650001525878906,{"date":1037,"close":1038},"2025-10-22",33.34000015258789,{"date":1040,"close":921},"2025-10-23",{"date":1042,"close":1043},"2025-10-24",33.31999969482422,{"date":1045,"close":918},"2025-10-27",{"date":1047,"close":1048},"2025-10-28",33.2400016784668,{"date":1050,"close":1051},"2025-10-29",32.9900016784668,{"date":1053,"close":1054},"2025-10-30",32.380001068115234,{"date":1056,"close":1057},"2025-10-31",32.560001373291016,{"date":1059,"close":1060},"2025-11-03",32.779998779296875,{"date":1062,"close":1063},"2025-11-04",33.65999984741211,{"date":1065,"close":1066},"2025-11-05",33.880001068115234,{"date":1068,"close":1069},"2025-11-06",33.61000061035156,{"date":1071,"close":1072},"2025-11-07",34.47999954223633,{"date":1074,"close":792},"2025-11-10",{"date":1076,"close":1077},"2025-11-11",34.7599983215332,{"date":1079,"close":1080},"2025-11-12",34.41999816894531,{"date":1082,"close":1083},"2025-11-13",33.81999969482422,{"date":1085,"close":1086},"2025-11-14",33.93000030517578,{"date":1088,"close":898},"2025-11-17",{"date":1090,"close":1091},"2025-11-18",33.209999084472656,{"date":1093,"close":1094},"2025-11-19",32.63999938964844,{"date":1096,"close":1097},"2025-11-20",32.869998931884766,{"date":1099,"close":980},"2025-11-21",{"date":1101,"close":749},"2025-11-24",{"date":1103,"close":1104},"2025-11-25",33.56999969482422,{"date":1106,"close":1107},"2025-11-26",33.599998474121094,{"date":1109,"close":789},"2025-11-28",{"date":1111,"close":1112},"2025-12-01",33.4900016784668,{"date":1114,"close":1115},"2025-12-02",32.880001068115234,{"date":1117,"close":783},"2025-12-03",{"date":1119,"close":1120},"2025-12-04",32.2599983215332,{"date":1122,"close":822},"2025-12-05",{"date":1124,"close":1125},"2025-12-08",32.15999984741211,{"date":1127,"close":1128},"2025-12-09",32.790000915527344,{"date":1130,"close":1131},"2025-12-10",33.04999923706055,{"date":1133,"close":992},"2025-12-11",{"date":1135,"close":1107},"2025-12-12",{"date":1137,"close":930},"2025-12-15",{"date":1139,"close":1140},"2025-12-16",33.869998931884766,{"date":1142,"close":1143},"2025-12-17",34.27000045776367,{"date":1145,"close":1146},"2025-12-18",34.369998931884766,{"date":1148,"close":1149},"2025-12-19",34.2599983215332,{"date":1151,"close":769},"2025-12-22",{"date":1153,"close":1154},"2025-12-23",34.060001373291016,{"date":1156,"close":1157},"2025-12-24",34.279998779296875,{"date":1159,"close":1160},"2025-12-26",33.9900016784668,{"date":1162,"close":1163},"2025-12-29",33.91999816894531,{"date":1165,"close":1154},"2025-12-30",{"date":1167,"close":1168},"2025-12-31",33.369998931884766,{"date":1170,"close":1171},"2026-01-02",33.11000061035156,{"date":1173,"close":1038},"2026-01-05",{"date":1175,"close":1176},"2026-01-06",34.04999923706055,{"date":1178,"close":1163},"2026-01-07",{"date":1180,"close":1080},"2026-01-08",{"date":1182,"close":1183},"2026-01-09",34.11000061035156,{"date":1185,"close":1154},"2026-01-12",{"date":1187,"close":1107},"2026-01-13",{"date":1189,"close":1190},"2026-01-14",33.5099983215332,{"date":1192,"close":1112},"2026-01-15",{"date":1194,"close":1195},"2026-01-16",33.619998931884766,{"date":1197,"close":1006},"2026-01-20",{"date":1199,"close":1200},"2026-01-21",33.099998474121094,{"date":1202,"close":1203},"2026-01-22",32.79999923706055,{"date":1205,"close":1206},"2026-01-23",32.54999923706055,{"date":1208,"close":1209},"2026-01-26",32.65999984741211,{"date":1211,"close":1212},"2026-01-27",32.47999954223633,{"date":1214,"close":1215},"2026-01-28",32.310001373291016,{"date":1217,"close":1218},"2026-01-29",32.90999984741211,{"date":1220,"close":1221},"2026-01-30",32.720001220703125,{"date":1223,"close":1224},"2026-02-02",32.18000030517578,{"date":1226,"close":1227},"2026-02-03",31.6299991607666,{"date":1229,"close":1230},"2026-02-04",32.56999969482422,{"date":1232,"close":1233},"2026-02-05",33.130001068115234,{"date":1235,"close":1236},"2026-02-06",33.54999923706055,{"date":1238,"close":1239},"2026-02-09",33.630001068115234,{"date":1241,"close":933},"2026-02-10",{"date":1243,"close":995},"2026-02-11",{"date":1245,"close":1069},"2026-02-12",{"date":1247,"close":1083},"2026-02-13",{"date":1249,"close":1250},"2026-02-17",34.90999984741211,{"date":1252,"close":1253},"2026-02-18",34.529998779296875,{"date":1255,"close":1256},"2026-02-19",34.959999084472656,{"date":1258,"close":1259},"2026-02-20",35.58000183105469,{"date":1261,"close":1262},"2026-02-23",35.61000061035156,{"date":1264,"close":1265},"2026-02-24",35.560001373291016,{"date":1267,"close":1268},"2026-02-25",37.619998931884766,{"date":1270,"close":1271},"2026-02-26",37.630001068115234,{"date":1273,"close":1274},"2026-02-27",37.060001373291016,{"date":1276,"close":1277},"2026-03-02",37.11000061035156,{"date":1279,"close":1280},"2026-03-03",37.36000061035156,{"date":1282,"close":1283},"2026-03-04",37.40999984741211,{"date":1285,"close":1286},"2026-03-05",36.7400016784668,{"date":1288,"close":1289},"2026-03-06",36,{"date":1291,"close":1292},"2026-03-09",35.90999984741211,{"date":1294,"close":1295},"2026-03-10",35.869998931884766,{"date":1297,"close":1298},"2026-03-11",35.5099983215332,{"date":1300,"close":1301},"2026-03-12",35.41999816894531,{"date":1303,"close":1304},"2026-03-13",35.150001525878906,{"date":154,"close":1306},35.689998626708984,{"date":1308,"close":1265},"2026-03-17",{"date":1310,"close":1311},"2026-03-18",35.189998626708984,{"date":1313,"close":1314},"2026-03-19",35.47999954223633,{"date":71,"close":1154},{"date":1317,"close":1318},"2026-03-23",34.20000076293945,{"date":1320,"close":1176},"2026-03-24",{"date":1322,"close":1323},"2026-03-25",33.95000076293945,{"date":1325,"close":939},"2026-03-26",{"date":1327,"close":1328},"2026-03-27",33.7400016784668,{"date":1330,"close":772},"2026-03-30",{"date":1332,"close":1333},"2026-03-31",33.97999954223633,{"date":1335,"close":1336},"2026-04-01",34.150001525878906,{"date":1338,"close":1339},"2026-04-02",34.56999969482422,{"date":1341,"close":1342},"2026-04-06",34.9900016784668,{"date":1344,"close":1256},"2026-04-07",{"date":1346,"close":1347},"2026-04-08",35.779998779296875,{"date":1349,"close":1350},"2026-04-09",36.290000915527344,{"date":1352,"close":1353},"2026-04-10",36.459999084472656,{"date":1355,"close":1356},"2026-04-13",36.41999816894531,{"date":1358,"close":1359},"2026-04-14",36.65999984741211,{"date":1361,"close":1362},"2026-04-15",36.220001220703125,{"date":1364,"close":1365},"2026-04-16",36.349998474121094,{"date":1367,"close":1368},"2026-04-17",37.02000045776367,{"date":1370,"close":1371},"2026-04-20",37.16999816894531,{"date":1373,"close":1286},"2026-04-21",{"date":1375,"close":1376},"2026-04-22",36.59000015258789,{"date":1378,"close":1379},"2026-04-23",36.97999954223633,{"date":1381,"close":1382},"2026-04-24",36.66999816894531,{"date":1384,"close":1385},"2026-04-27",36.77000045776367,{"date":1387,"close":1388},"2026-04-28",36.939998626708984,{"date":1390,"close":1391},"2026-04-29",36.75,{"date":209,"close":1393},37.08000183105469,{"date":1395,"close":1365},"2026-05-01",{"date":1397,"close":764},"2026-05-04",{"date":1399,"close":1400},"2026-05-05",36.20000076293945,{"date":1402,"close":1403},"2026-05-06",36.849998474121094,{"date":1405,"close":1406},"2026-05-07",36.33000183105469,{"date":1408,"close":1409},"2026-05-08",36.369998931884766,{"date":1411,"close":1412},"2026-05-11",36.0099983215332,{"date":1414,"close":1415},"2026-05-12",36.04999923706055,{"date":1417,"close":1418},"2026-05-13",35.40999984741211,{"date":1420,"close":1347},"2026-05-14",{"date":47,"close":1422},35.27000045776367,{"date":1424,"close":1425},"2026-05-18",35.650001525878906,{"date":1427,"close":1428},"2026-05-19",35.02000045776367,{"date":1430,"close":1431},"2026-05-20",35.630001068115234,{"date":1433,"close":1434},"2026-05-21",35.79999923706055,{"date":1436,"close":1437},"2026-05-22",35.5,{"date":1439,"close":1440},"2026-05-26",35.93000030517578,{"date":1442,"close":1443},"2026-05-27",35.959999084472656,{"date":1445,"close":1446},"2026-05-28",36.619998931884766,{"date":1448,"close":1449},"2026-05-29",36.06999969482422,{"date":1451,"close":1301},"2026-06-01",{"date":1453,"close":1443},"2026-06-02",{"date":1455,"close":1425},"2026-06-03",{"date":1457,"close":1458},"2026-06-04",36.36000061035156,{"date":1460,"close":1461},"2026-06-05",37.09000015258789,{"date":1463,"close":1464},"2026-06-08",37.040000915527344,{"date":1466,"close":1467},"2026-06-09",39.470001220703125,{"date":1469,"close":1470},"2026-06-10",39.599998474121094,{"date":1472,"close":1473},"2026-06-11",39.810001373291016,{"date":1475,"close":1476},"2026-06-12",40.459999084472656,{"date":1478,"close":1479},"2026-06-15",40.61000061035156,{"date":1481,"close":1482},"2026-06-16",40.369998931884766,{"date":1484,"close":1485},"2026-06-17",38.68000030517578,{"date":1487,"close":1488},"2026-06-18",39.130001068115234,{"date":1490,"close":1491},"2026-06-22",39.29999923706055,{"date":1493,"close":1494},"2026-06-23",40.02000045776367,{"date":1496,"close":1497},"2026-06-24",40.540000915527344,{"date":1499,"close":1500},"2026-06-25",41.099998474121094,{"date":1502,"close":1503},"2026-06-26",40.4900016784668,{"date":1505,"close":1494},"2026-06-29",{"date":1507,"close":1467},"2026-06-30",{"date":1509,"close":1510},"2026-07-01",39.220001220703125,{"date":1512,"close":1513},"2026-07-02",39.529998779296875,{"date":1515,"close":1516},"2026-07-06",39.36000061035156,{"date":1518,"close":1519},"2026-07-07",39.90999984741211,{"date":1521,"close":1522},"2026-07-08",39.15999984741211,{"date":1524,"close":1467},"2026-07-09",{"date":1526,"close":1527},"2026-07-10",39.630001068115234,{"date":1529,"close":1530},"2026-07-13",39.869998931884766,{"date":1532,"close":1533},"2026-07-14",39.880001068115234,{"date":1535,"close":1536},"2026-07-15",40.2599983215332,{"date":1538,"close":1539},"2026-07-16",41.68000030517578,{"date":1541,"close":1542},"2026-07-17",41.779998779296875,{"date":1544,"close":1545},"2026-07-20",41.630001068115234,{"date":1547,"close":1548},"2026-07-21",41.939998626708984,{"date":1550,"close":1551},"2026-07-22",41.41999816894531,{"date":1553,"close":1554},"2026-07-23",41.11000061035156,{"date":207,"close":1556},41.79999923706055,{"count":211,"fetchedAt":1558,"source":202},"2026-07-29T21:20:01.187Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1560},"\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>",1785360001048]