[{"data":1,"prerenderedAt":1443},["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-STAG":25,"$fBB6iTJ__Sa7WL-KpoMxeY6gcgGFl9_20y4WfOQ_3BAI":26,"ticker-mcap-STAG":131,"ticker-profile-STAG":141,"ticker-earnings-STAG":144,"ticker-congress-STAG":148},{"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":127},{"identity":28,"transactions":33,"sectorSlug":107,"relatedTickers":108},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1479094","STAG Industrial, Inc.","Real Estate","STAG",[34,50,56,64,70,76,83,90,97,102],{"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},"2026-07-16T20:57:00.000Z","0001185498-26-000008-0","4","MARR CHRISTOPHER P","","D",38.89,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1479094\u002F000118549826000008\u002F0001185498-26-000008-index.htm",417,8717,16217.130000000001,"A","2026-07-15","Stock award","non-discretionary",{"cik":29,"filedAt":51,"filingId":52,"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":53,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":54,"shares":43,"sharesOwnedAfter":55,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-16T20:53:02.000Z","0001229305-26-000008-0","WEGER HANS S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1479094\u002F000122930526000008\u002F0001229305-26-000008-index.htm",12033,{"cik":29,"filedAt":57,"filingId":58,"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":59,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":60,"shares":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-16T20:50:11.000Z","0001504780-26-000008-0","Furber Jeffrey D.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1504780\u002F000150478026000008\u002F0001504780-26-000008-index.htm",546,55544,21233.94,{"cik":29,"filedAt":65,"filingId":66,"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":67,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":68,"shares":43,"sharesOwnedAfter":69,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-16T20:47:16.000Z","0001517991-26-000008-0","Jacoby Francis X III","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1517991\u002F000151799126000008\u002F0001517991-26-000008-index.htm",34225,{"cik":29,"filedAt":71,"filingId":72,"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":73,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":74,"shares":43,"sharesOwnedAfter":75,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-16T00:00:00.000Z","0002029478-26-000008-0","Wilbon Vicki Lundy","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2029478\u002F000202947826000008\u002F0002029478-26-000008-index.htm",3581,{"cik":29,"filedAt":71,"filingId":77,"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":78,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001733535-26-000008-0","Dilley Michelle","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1733535\u002F000173353526000008\u002F0001733535-26-000008-index.htm",530,14553,20611.7,{"cik":29,"filedAt":71,"filingId":84,"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":85,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001518209-26-000008-0","Guillemette Larry T","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1518209\u002F000151820926000008\u002F0001518209-26-000008-index.htm",899,42424,34962.11,{"cik":29,"filedAt":71,"filingId":91,"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":92,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001798435-26-000008-0","Chin Jit Kee","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1798435\u002F000179843526000008\u002F0001798435-26-000008-index.htm",578,11633,22478.420000000002,{"cik":29,"filedAt":71,"filingId":98,"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":99,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":100,"shares":43,"sharesOwnedAfter":101,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001517406-26-000012-0","Butcher Benjamin S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1517406\u002F000151740626000012\u002F0001517406-26-000012-index.htm",9305,{"cik":29,"filedAt":71,"filingId":103,"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":104,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":105,"shares":43,"sharesOwnedAfter":106,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001189309-26-000014-0","COLBERT VIRGIS","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1189309\u002F000118930926000014\u002F0001189309-26-000014-index.htm",5067,"real-estate",[109,112,115,118,121,124],{"ticker":110,"issuerName":111},"EQIX","EQUINIX INC",{"ticker":113,"issuerName":114},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":116,"issuerName":117},"BFS","SAUL CENTERS, INC.",{"ticker":119,"issuerName":120},"MMI","Marcus & Millichap, Inc.",{"ticker":122,"issuerName":123},"VTR","Ventas, Inc.",{"ticker":125,"issuerName":126},"IRM","IRON MOUNTAIN INC",{"count":128,"fetchedAt":129,"source":130},10,"2026-07-25T22:39:56.168Z","sqlite",{"data":132,"meta":138},{"value":133,"quality":134,"closeDate":135,"ageDays":136,"sharesAsOf":137},7896768625.62212,"fresh","2026-07-22",3,"2026-04-27",{"count":139,"fetchedAt":140,"source":130},1,"2026-07-25T22:39:56.170Z",{"data":142,"meta":143},{"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":139,"fetchedAt":140,"source":130},{"data":145,"meta":147},{"ticker":32,"points":146},[],{"count":139,"fetchedAt":140,"source":130},{"data":149,"meta":1441},{"congressTrades":150,"insiderTrades":151,"priceHistory":162,"ticker":32},[],[152,153,154,155,156,157,158,159,160,161],{"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":51,"filingId":52,"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":53,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":54,"shares":43,"sharesOwnedAfter":55,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":57,"filingId":58,"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":59,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":60,"shares":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":65,"filingId":66,"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":67,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":68,"shares":43,"sharesOwnedAfter":69,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":71,"filingId":72,"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":73,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":74,"shares":43,"sharesOwnedAfter":75,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":71,"filingId":77,"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":78,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":71,"filingId":84,"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":85,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":71,"filingId":91,"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":92,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":71,"filingId":98,"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":99,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":100,"shares":43,"sharesOwnedAfter":101,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":71,"filingId":103,"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":104,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":105,"shares":43,"sharesOwnedAfter":106,"totalValue":45,"transactionCode":46,"transactionDate":47},[163,166,169,172,175,178,181,184,187,190,193,196,199,202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,571,574,577,580,583,586,588,591,594,597,599,602,605,607,610,612,614,617,620,623,626,629,632,635,638,641,644,646,649,652,655,658,661,664,667,670,673,676,679,682,684,687,690,693,696,699,702,705,708,710,713,716,719,722,725,728,731,733,736,739,741,744,747,750,753,756,758,761,764,767,770,773,776,779,782,785,787,790,792,794,797,799,802,805,808,810,813,815,817,820,823,826,829,832,835,837,840,842,845,848,851,854,857,860,862,865,868,871,873,876,879,881,883,886,889,892,895,898,901,904,906,908,911,913,916,919,921,923,925,927,929,931,933,936,938,941,944,946,949,952,955,957,960,963,965,968,971,974,977,980,983,986,989,991,993,995,997,999,1002,1005,1008,1010,1013,1016,1019,1022,1025,1027,1030,1033,1036,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1067,1070,1073,1076,1079,1081,1084,1087,1090,1092,1095,1098,1100,1103,1106,1109,1112,1115,1117,1120,1123,1126,1128,1130,1133,1135,1138,1141,1143,1145,1148,1151,1153,1156,1158,1161,1164,1167,1169,1172,1174,1176,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1207,1210,1213,1216,1219,1222,1225,1227,1230,1232,1234,1236,1238,1240,1242,1244,1247,1249,1252,1255,1258,1261,1263,1265,1268,1271,1274,1277,1280,1283,1285,1288,1290,1293,1295,1297,1299,1302,1305,1307,1310,1313,1315,1317,1319,1321,1324,1326,1329,1331,1333,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1370,1373,1375,1377,1379,1382,1385,1387,1390,1393,1395,1398,1400,1402,1405,1407,1409,1412,1415,1418,1421,1424,1426,1428,1431,1434,1436,1439],{"date":164,"close":165},"2021-07-30",41.31999969482422,{"date":167,"close":168},"2021-08-06",41.5,{"date":170,"close":171},"2021-08-13",41.939998626708984,{"date":173,"close":174},"2021-08-20",41.959999084472656,{"date":176,"close":177},"2021-08-27",41.630001068115234,{"date":179,"close":180},"2021-09-03",43.27000045776367,{"date":182,"close":183},"2021-09-10",41.619998931884766,{"date":185,"close":186},"2021-09-17",41.81999969482422,{"date":188,"close":189},"2021-09-24",40.119998931884766,{"date":191,"close":192},"2021-10-01",39.83000183105469,{"date":194,"close":195},"2021-10-08",40.59000015258789,{"date":197,"close":198},"2021-10-15",42.7400016784668,{"date":200,"close":201},"2021-10-22",43.93000030517578,{"date":203,"close":204},"2021-10-29",43.529998779296875,{"date":206,"close":207},"2021-11-05",42.36000061035156,{"date":209,"close":210},"2021-11-12",42.709999084472656,{"date":212,"close":213},"2021-11-19",42.77000045776367,{"date":215,"close":216},"2021-11-26",42.790000915527344,{"date":218,"close":219},"2021-12-03",43.45000076293945,{"date":221,"close":222},"2021-12-10",44.52000045776367,{"date":224,"close":225},"2021-12-17",45.22999954223633,{"date":227,"close":228},"2021-12-23",45.45000076293945,{"date":230,"close":231},"2021-12-31",47.959999084472656,{"date":233,"close":234},"2022-01-07",44.779998779296875,{"date":236,"close":237},"2022-01-14",43.59000015258789,{"date":239,"close":240},"2022-01-21",42.25,{"date":242,"close":243},"2022-01-28",41.709999084472656,{"date":245,"close":246},"2022-02-04",41.900001525878906,{"date":248,"close":249},"2022-02-11",40.369998931884766,{"date":251,"close":252},"2022-02-18",38.959999084472656,{"date":254,"close":255},"2022-02-25",39.619998931884766,{"date":257,"close":258},"2022-03-04",40.040000915527344,{"date":260,"close":261},"2022-03-11",39.52000045776367,{"date":263,"close":264},"2022-03-18",41.13999938964844,{"date":266,"close":267},"2022-03-25",40.4900016784668,{"date":269,"close":270},"2022-04-01",42.220001220703125,{"date":272,"close":273},"2022-04-08",41.150001525878906,{"date":275,"close":276},"2022-04-14",39.90999984741211,{"date":278,"close":279},"2022-04-22",40.77000045776367,{"date":281,"close":282},"2022-04-29",37.31999969482422,{"date":284,"close":285},"2022-05-06",34.93000030517578,{"date":287,"close":288},"2022-05-13",34.459999084472656,{"date":290,"close":291},"2022-05-20",32.349998474121094,{"date":293,"close":294},"2022-05-27",33.279998779296875,{"date":296,"close":297},"2022-06-03",33.06999969482422,{"date":299,"close":300},"2022-06-10",32.09000015258789,{"date":302,"close":303},"2022-06-17",30.34000015258789,{"date":305,"close":306},"2022-06-24",32.189998626708984,{"date":308,"close":309},"2022-07-01",31.440000534057617,{"date":311,"close":312},"2022-07-08",30.559999465942383,{"date":314,"close":315},"2022-07-15",29.81999969482422,{"date":317,"close":318},"2022-07-22",31.229999542236328,{"date":320,"close":321},"2022-07-29",32.779998779296875,{"date":323,"close":324},"2022-08-05",32.72999954223633,{"date":326,"close":327},"2022-08-12",34.709999084472656,{"date":329,"close":330},"2022-08-19",33.70000076293945,{"date":332,"close":333},"2022-08-26",31.969999313354492,{"date":335,"close":336},"2022-09-02",30.25,{"date":338,"close":339},"2022-09-09",31.899999618530273,{"date":341,"close":342},"2022-09-16",30.959999084472656,{"date":344,"close":345},"2022-09-23",29.579999923706055,{"date":347,"close":348},"2022-09-30",28.43000030517578,{"date":350,"close":351},"2022-10-07",27.3700008392334,{"date":353,"close":354},"2022-10-14",27.700000762939453,{"date":356,"close":357},"2022-10-21",28.360000610351562,{"date":359,"close":360},"2022-10-28",31.670000076293945,{"date":362,"close":360},"2022-11-04",{"date":364,"close":365},"2022-11-11",32.939998626708984,{"date":367,"close":368},"2022-11-18",32.7599983215332,{"date":370,"close":371},"2022-11-25",32.7400016784668,{"date":373,"close":374},"2022-12-02",33.060001373291016,{"date":376,"close":377},"2022-12-09",33.13999938964844,{"date":379,"close":380},"2022-12-16",32.5,{"date":382,"close":383},"2022-12-23",32.900001525878906,{"date":385,"close":386},"2022-12-30",32.310001373291016,{"date":388,"close":389},"2023-01-06",33.529998779296875,{"date":391,"close":392},"2023-01-13",34.9900016784668,{"date":394,"close":395},"2023-01-20",34.5,{"date":397,"close":398},"2023-01-27",35.79999923706055,{"date":400,"close":401},"2023-02-03",36.29999923706055,{"date":403,"close":404},"2023-02-10",34.900001525878906,{"date":406,"close":407},"2023-02-17",35.459999084472656,{"date":409,"close":410},"2023-02-24",34.11000061035156,{"date":412,"close":413},"2023-03-03",34.209999084472656,{"date":415,"close":416},"2023-03-10",31.3700008392334,{"date":418,"close":419},"2023-03-17",31.90999984741211,{"date":421,"close":422},"2023-03-24",32.709999084472656,{"date":424,"close":425},"2023-03-31",33.81999969482422,{"date":427,"close":428},"2023-04-06",33.119998931884766,{"date":430,"close":431},"2023-04-14",32.36000061035156,{"date":433,"close":434},"2023-04-21",34.099998474121094,{"date":436,"close":437},"2023-04-28",33.869998931884766,{"date":439,"close":440},"2023-05-05",35.150001525878906,{"date":442,"close":443},"2023-05-12",34.720001220703125,{"date":445,"close":446},"2023-05-19",34.41999816894531,{"date":448,"close":449},"2023-05-26",34.27000045776367,{"date":451,"close":452},"2023-06-02",35.91999816894531,{"date":454,"close":455},"2023-06-09",36.060001373291016,{"date":457,"close":458},"2023-06-16",36.59000015258789,{"date":460,"close":461},"2023-06-23",34.279998779296875,{"date":463,"close":464},"2023-06-30",35.880001068115234,{"date":466,"close":464},"2023-07-07",{"date":468,"close":469},"2023-07-14",37.810001373291016,{"date":471,"close":472},"2023-07-21",38.06999969482422,{"date":474,"close":475},"2023-07-28",36.33000183105469,{"date":477,"close":478},"2023-08-04",35.93000030517578,{"date":480,"close":481},"2023-08-11",35.77000045776367,{"date":483,"close":484},"2023-08-18",35.09000015258789,{"date":486,"close":487},"2023-08-25",36.380001068115234,{"date":489,"close":490},"2023-09-01",36.880001068115234,{"date":492,"close":493},"2023-09-08",36.58000183105469,{"date":495,"close":496},"2023-09-15",36.65999984741211,{"date":498,"close":499},"2023-09-22",34.72999954223633,{"date":501,"close":502},"2023-09-29",34.5099983215332,{"date":504,"close":505},"2023-10-06",34.25,{"date":507,"close":508},"2023-10-13",34.38999938964844,{"date":510,"close":511},"2023-10-20",32.58000183105469,{"date":513,"close":514},"2023-10-27",32.2400016784668,{"date":516,"close":517},"2023-11-03",35.36000061035156,{"date":519,"close":520},"2023-11-10",34.58000183105469,{"date":522,"close":523},"2023-11-17",35.7599983215332,{"date":525,"close":526},"2023-11-24",35.95000076293945,{"date":528,"close":529},"2023-12-01",36.400001525878906,{"date":531,"close":532},"2023-12-08",36.220001220703125,{"date":534,"close":535},"2023-12-15",38.65999984741211,{"date":537,"close":538},"2023-12-22",38.849998474121094,{"date":540,"close":541},"2023-12-29",39.2599983215332,{"date":543,"close":544},"2024-01-05",38.5099983215332,{"date":546,"close":547},"2024-01-12",38.56999969482422,{"date":549,"close":550},"2024-01-19",38.02000045776367,{"date":552,"close":553},"2024-01-26",37.97999954223633,{"date":555,"close":556},"2024-02-02",37.61000061035156,{"date":558,"close":559},"2024-02-09",37.529998779296875,{"date":561,"close":562},"2024-02-16",39.099998474121094,{"date":564,"close":565},"2024-02-23",38.310001373291016,{"date":567,"close":568},"2024-03-01",37.52000045776367,{"date":570,"close":469},"2024-03-08",{"date":572,"close":573},"2024-03-15",37.209999084472656,{"date":575,"close":576},"2024-03-22",38.220001220703125,{"date":578,"close":579},"2024-03-28",38.439998626708984,{"date":581,"close":582},"2024-04-05",37.5099983215332,{"date":584,"close":585},"2024-04-12",37.09000015258789,{"date":587,"close":285},"2024-04-19",{"date":589,"close":590},"2024-04-26",34.47999954223633,{"date":592,"close":593},"2024-05-03",35.220001220703125,{"date":595,"close":596},"2024-05-10",35.41999816894531,{"date":598,"close":487},"2024-05-17",{"date":600,"close":601},"2024-05-24",35.11000061035156,{"date":603,"close":604},"2024-05-31",35.060001373291016,{"date":606,"close":440},"2024-06-07",{"date":608,"close":609},"2024-06-14",34.959999084472656,{"date":611,"close":407},"2024-06-21",{"date":613,"close":455},"2024-06-28",{"date":615,"close":616},"2024-07-05",36.04999923706055,{"date":618,"close":619},"2024-07-12",37.599998474121094,{"date":621,"close":622},"2024-07-19",39.13999938964844,{"date":624,"close":625},"2024-07-26",40.43000030517578,{"date":627,"close":628},"2024-08-02",40.310001373291016,{"date":630,"close":631},"2024-08-09",39.66999816894531,{"date":633,"close":634},"2024-08-16",39.34000015258789,{"date":636,"close":637},"2024-08-23",40.45000076293945,{"date":639,"close":640},"2024-08-30",40.58000183105469,{"date":642,"close":643},"2024-09-06",39.130001068115234,{"date":645,"close":258},"2024-09-13",{"date":647,"close":648},"2024-09-20",39.09000015258789,{"date":650,"close":651},"2024-09-27",39.2400016784668,{"date":653,"close":654},"2024-10-04",37.66999816894531,{"date":656,"close":657},"2024-10-11",37.22999954223633,{"date":659,"close":660},"2024-10-18",38.540000915527344,{"date":662,"close":663},"2024-10-25",37.04999923706055,{"date":665,"close":666},"2024-11-01",36.869998931884766,{"date":668,"close":669},"2024-11-08",37.380001068115234,{"date":671,"close":672},"2024-11-15",36.209999084472656,{"date":674,"close":675},"2024-11-22",36.47999954223633,{"date":677,"close":678},"2024-11-29",36.790000915527344,{"date":680,"close":681},"2024-12-06",35.790000915527344,{"date":683,"close":478},"2024-12-13",{"date":685,"close":686},"2024-12-20",33.939998626708984,{"date":688,"close":689},"2024-12-27",33.86000061035156,{"date":691,"close":692},"2025-01-03",33.380001068115234,{"date":694,"close":695},"2025-01-10",32.38999938964844,{"date":697,"close":698},"2025-01-17",33.95000076293945,{"date":700,"close":701},"2025-01-24",34.40999984741211,{"date":703,"close":704},"2025-01-31",34.18000030517578,{"date":706,"close":707},"2025-02-07",34.65999984741211,{"date":709,"close":604},"2025-02-14",{"date":711,"close":712},"2025-02-21",35.20000076293945,{"date":714,"close":715},"2025-02-28",35.97999954223633,{"date":717,"close":718},"2025-03-07",36.779998779296875,{"date":720,"close":721},"2025-03-14",35.45000076293945,{"date":723,"close":724},"2025-03-21",34.02000045776367,{"date":726,"close":727},"2025-03-28",35.59000015258789,{"date":729,"close":730},"2025-04-04",32.880001068115234,{"date":732,"close":309},"2025-04-11",{"date":734,"close":735},"2025-04-17",33.150001525878906,{"date":737,"close":738},"2025-04-25",32.83000183105469,{"date":740,"close":437},"2025-05-02",{"date":742,"close":743},"2025-05-09",34.61000061035156,{"date":745,"close":746},"2025-05-16",35.86000061035156,{"date":748,"close":749},"2025-05-23",34.06999969482422,{"date":751,"close":752},"2025-05-30",35.58000183105469,{"date":754,"close":755},"2025-06-06",36.81999969482422,{"date":757,"close":487},"2025-06-13",{"date":759,"close":760},"2025-06-20",36.369998931884766,{"date":762,"close":763},"2025-06-27",36.20000076293945,{"date":765,"close":766},"2025-07-03",36.63999938964844,{"date":768,"close":769},"2025-07-11",36.119998931884766,{"date":771,"close":772},"2025-07-18",35.63999938964844,{"date":774,"close":775},"2025-07-21",35.630001068115234,{"date":777,"close":778},"2025-07-22",36.029998779296875,{"date":780,"close":781},"2025-07-23",36.31999969482422,{"date":783,"close":784},"2025-07-24",35.560001373291016,{"date":786,"close":772},"2025-07-25",{"date":788,"close":789},"2025-07-28",34.7599983215332,{"date":791,"close":523},"2025-07-29",{"date":793,"close":285},"2025-07-30",{"date":795,"close":796},"2025-07-31",34.33000183105469,{"date":798,"close":508},"2025-08-01",{"date":800,"close":801},"2025-08-04",34.869998931884766,{"date":803,"close":804},"2025-08-05",35.15999984741211,{"date":806,"close":807},"2025-08-06",34.70000076293945,{"date":809,"close":801},"2025-08-07",{"date":811,"close":812},"2025-08-08",34.630001068115234,{"date":814,"close":461},"2025-08-11",{"date":816,"close":789},"2025-08-12",{"date":818,"close":819},"2025-08-13",35.16999816894531,{"date":821,"close":822},"2025-08-14",34.810001373291016,{"date":824,"close":825},"2025-08-15",34.75,{"date":827,"close":828},"2025-08-18",34.349998474121094,{"date":830,"close":831},"2025-08-19",36.09000015258789,{"date":833,"close":834},"2025-08-20",35.849998474121094,{"date":836,"close":752},"2025-08-21",{"date":838,"close":839},"2025-08-22",36.75,{"date":841,"close":529},"2025-08-25",{"date":843,"close":844},"2025-08-26",36.290000915527344,{"date":846,"close":847},"2025-08-27",36.970001220703125,{"date":849,"close":850},"2025-08-28",36.7599983215332,{"date":852,"close":853},"2025-08-29",36.849998474121094,{"date":855,"close":856},"2025-09-02",36.099998474121094,{"date":858,"close":859},"2025-09-03",36.4900016784668,{"date":861,"close":850},"2025-09-04",{"date":863,"close":864},"2025-09-05",36.959999084472656,{"date":866,"close":867},"2025-09-08",36.619998931884766,{"date":869,"close":870},"2025-09-09",36.13999938964844,{"date":872,"close":681},"2025-09-10",{"date":874,"close":875},"2025-09-11",36.43000030517578,{"date":877,"close":878},"2025-09-12",36.2599983215332,{"date":880,"close":464},"2025-09-15",{"date":882,"close":526},"2025-09-16",{"date":884,"close":885},"2025-09-17",35.380001068115234,{"date":887,"close":888},"2025-09-18",35.5,{"date":890,"close":891},"2025-09-19",34.970001220703125,{"date":893,"close":894},"2025-09-22",34.88999938964844,{"date":896,"close":897},"2025-09-23",35.209999084472656,{"date":899,"close":900},"2025-09-24",34.63999938964844,{"date":902,"close":903},"2025-09-25",34.52000045776367,{"date":905,"close":285},"2025-09-26",{"date":907,"close":285},"2025-09-29",{"date":909,"close":910},"2025-09-30",35.290000915527344,{"date":912,"close":523},"2025-10-01",{"date":914,"close":915},"2025-10-02",35.900001525878906,{"date":917,"close":918},"2025-10-03",36.2400016784668,{"date":920,"close":529},"2025-10-06",{"date":922,"close":529},"2025-10-07",{"date":924,"close":875},"2025-10-08",{"date":926,"close":875},"2025-10-09",{"date":928,"close":888},"2025-10-10",{"date":930,"close":878},"2025-10-13",{"date":932,"close":755},"2025-10-14",{"date":934,"close":935},"2025-10-15",37.540000915527344,{"date":937,"close":556},"2025-10-16",{"date":939,"close":940},"2025-10-17",38.18000030517578,{"date":942,"close":943},"2025-10-20",38.779998779296875,{"date":945,"close":660},"2025-10-21",{"date":947,"close":948},"2025-10-22",38.58000183105469,{"date":950,"close":951},"2025-10-23",38.63999938964844,{"date":953,"close":954},"2025-10-24",38.630001068115234,{"date":956,"close":660},"2025-10-27",{"date":958,"close":959},"2025-10-28",38.119998931884766,{"date":961,"close":962},"2025-10-29",37.63999938964844,{"date":964,"close":660},"2025-10-30",{"date":966,"close":967},"2025-10-31",38.27000045776367,{"date":969,"close":970},"2025-11-03",38.54999923706055,{"date":972,"close":973},"2025-11-04",38.560001373291016,{"date":975,"close":976},"2025-11-05",38.650001525878906,{"date":978,"close":979},"2025-11-06",38.59000015258789,{"date":981,"close":982},"2025-11-07",39,{"date":984,"close":985},"2025-11-10",38.93000030517578,{"date":987,"close":988},"2025-11-11",39.43000030517578,{"date":990,"close":648},"2025-11-12",{"date":992,"close":976},"2025-11-13",{"date":994,"close":579},"2025-11-14",{"date":996,"close":544},"2025-11-17",{"date":998,"close":979},"2025-11-18",{"date":1000,"close":1001},"2025-11-19",38.189998626708984,{"date":1003,"close":1004},"2025-11-20",38.31999969482422,{"date":1006,"close":1007},"2025-11-21",39.04999923706055,{"date":1009,"close":985},"2025-11-24",{"date":1011,"close":1012},"2025-11-25",39.25,{"date":1014,"close":1015},"2025-11-26",39.400001525878906,{"date":1017,"close":1018},"2025-11-28",39.279998779296875,{"date":1020,"close":1021},"2025-12-01",39.16999816894531,{"date":1023,"close":1024},"2025-12-02",38.77000045776367,{"date":1026,"close":648},"2025-12-03",{"date":1028,"close":1029},"2025-12-04",38.869998931884766,{"date":1031,"close":1032},"2025-12-05",38.790000915527344,{"date":1034,"close":1035},"2025-12-08",38.130001068115234,{"date":1037,"close":1004},"2025-12-09",{"date":1039,"close":1040},"2025-12-10",38.720001220703125,{"date":1042,"close":1043},"2025-12-11",38.15999984741211,{"date":1045,"close":1046},"2025-12-12",37.68000030517578,{"date":1048,"close":1049},"2025-12-15",37.560001373291016,{"date":1051,"close":1052},"2025-12-16",37.16999816894531,{"date":1054,"close":1055},"2025-12-17",37.4900016784668,{"date":1057,"close":1058},"2025-12-18",37.34000015258789,{"date":1060,"close":1061},"2025-12-19",37.25,{"date":1063,"close":1064},"2025-12-22",37.099998474121094,{"date":1066,"close":663},"2025-12-23",{"date":1068,"close":1069},"2025-12-24",37.33000183105469,{"date":1071,"close":1072},"2025-12-26",37.2400016784668,{"date":1074,"close":1075},"2025-12-29",37.130001068115234,{"date":1077,"close":1078},"2025-12-30",37.220001220703125,{"date":1080,"close":850},"2025-12-31",{"date":1082,"close":1083},"2026-01-02",36.91999816894531,{"date":1085,"close":1086},"2026-01-05",36.93000030517578,{"date":1088,"close":1089},"2026-01-06",37.310001373291016,{"date":1091,"close":568},"2026-01-07",{"date":1093,"close":1094},"2026-01-08",37.93000030517578,{"date":1096,"close":1097},"2026-01-09",37.88999938964844,{"date":1099,"close":550},"2026-01-12",{"date":1101,"close":1102},"2026-01-13",37.650001525878906,{"date":1104,"close":1105},"2026-01-14",37.689998626708984,{"date":1107,"close":1108},"2026-01-15",37.439998626708984,{"date":1110,"close":1111},"2026-01-16",37.880001068115234,{"date":1113,"close":1114},"2026-01-20",37.38999938964844,{"date":1116,"close":1061},"2026-01-21",{"date":1118,"close":1119},"2026-01-22",36.650001525878906,{"date":1121,"close":1122},"2026-01-23",36.630001068115234,{"date":1124,"close":1125},"2026-01-26",36.7400016784668,{"date":1127,"close":1075},"2026-01-27",{"date":1129,"close":1122},"2026-01-28",{"date":1131,"close":1132},"2026-01-29",37.279998779296875,{"date":1134,"close":582},"2026-01-30",{"date":1136,"close":1137},"2026-02-02",37.47999954223633,{"date":1139,"close":1140},"2026-02-03",38.47999954223633,{"date":1142,"close":562},"2026-02-04",{"date":1144,"close":1015},"2026-02-05",{"date":1146,"close":1147},"2026-02-06",39.310001373291016,{"date":1149,"close":1150},"2026-02-09",39.15999984741211,{"date":1152,"close":988},"2026-02-10",{"date":1154,"close":1155},"2026-02-11",39.22999954223633,{"date":1157,"close":1132},"2026-02-12",{"date":1159,"close":1160},"2026-02-13",38.060001373291016,{"date":1162,"close":1163},"2026-02-17",38.380001068115234,{"date":1165,"close":1166},"2026-02-18",38.20000076293945,{"date":1168,"close":660},"2026-02-19",{"date":1170,"close":1171},"2026-02-20",39.529998779296875,{"date":1173,"close":1012},"2026-02-23",{"date":1175,"close":943},"2026-02-24",{"date":1177,"close":973},"2026-02-25",{"date":1179,"close":1180},"2026-02-26",39.29999923706055,{"date":1182,"close":1183},"2026-02-27",39.220001220703125,{"date":1185,"close":1186},"2026-03-02",39.72999954223633,{"date":1188,"close":1189},"2026-03-03",39.369998931884766,{"date":1191,"close":1192},"2026-03-04",39.470001220703125,{"date":1194,"close":1195},"2026-03-05",38.970001220703125,{"date":1197,"close":1198},"2026-03-06",38.099998474121094,{"date":1200,"close":1201},"2026-03-09",38.36000061035156,{"date":1203,"close":1204},"2026-03-10",38.369998931884766,{"date":1206,"close":565},"2026-03-11",{"date":1208,"close":1209},"2026-03-12",38.040000915527344,{"date":1211,"close":1212},"2026-03-13",38.029998779296875,{"date":1214,"close":1215},"2026-03-16",38.29999923706055,{"date":1217,"close":1218},"2026-03-17",38.619998931884766,{"date":1220,"close":1221},"2026-03-18",38.09000015258789,{"date":1223,"close":1224},"2026-03-19",37.5,{"date":1226,"close":766},"2026-03-20",{"date":1228,"close":1229},"2026-03-23",36.97999954223633,{"date":1231,"close":401},"2026-03-24",{"date":1233,"close":715},"2026-03-25",{"date":1235,"close":781},"2026-03-26",{"date":1237,"close":831},"2026-03-27",{"date":1239,"close":831},"2026-03-30",{"date":1241,"close":455},"2026-03-31",{"date":1243,"close":672},"2026-04-01",{"date":1245,"close":1246},"2026-04-02",36.54999923706055,{"date":1248,"close":487},"2026-04-06",{"date":1250,"close":1251},"2026-04-07",37.189998626708984,{"date":1253,"close":1254},"2026-04-08",37.970001220703125,{"date":1256,"close":1257},"2026-04-09",37.900001525878906,{"date":1259,"close":1260},"2026-04-10",38.150001525878906,{"date":1262,"close":472},"2026-04-13",{"date":1264,"close":976},"2026-04-14",{"date":1266,"close":1267},"2026-04-15",38.45000076293945,{"date":1269,"close":1270},"2026-04-16",38.81999969482422,{"date":1272,"close":1273},"2026-04-17",39.75,{"date":1275,"close":1276},"2026-04-20",39.88999938964844,{"date":1278,"close":1279},"2026-04-21",39.27000045776367,{"date":1281,"close":1282},"2026-04-22",38.88999938964844,{"date":1284,"close":1018},"2026-04-23",{"date":1286,"close":1287},"2026-04-24",38.86000061035156,{"date":137,"close":1289},39.47999954223633,{"date":1291,"close":1292},"2026-04-28",39.560001373291016,{"date":1294,"close":1221},"2026-04-29",{"date":1296,"close":948},"2026-04-30",{"date":1298,"close":948},"2026-05-01",{"date":1300,"close":1301},"2026-05-04",37.7599983215332,{"date":1303,"close":1304},"2026-05-05",38.04999923706055,{"date":1306,"close":970},"2026-05-06",{"date":1308,"close":1309},"2026-05-07",38.66999816894531,{"date":1311,"close":1312},"2026-05-08",38.95000076293945,{"date":1314,"close":973},"2026-05-11",{"date":1316,"close":976},"2026-05-12",{"date":1318,"close":1204},"2026-05-13",{"date":1320,"close":1209},"2026-05-14",{"date":1322,"close":1323},"2026-05-15",37.77000045776367,{"date":1325,"close":1001},"2026-05-18",{"date":1327,"close":1328},"2026-05-19",37.709999084472656,{"date":1330,"close":1215},"2026-05-20",{"date":1332,"close":1221},"2026-05-21",{"date":1334,"close":1260},"2026-05-22",{"date":1336,"close":1337},"2026-05-26",38.52000045776367,{"date":1339,"close":1340},"2026-05-27",38.290000915527344,{"date":1342,"close":1343},"2026-05-28",37.9900016784668,{"date":1345,"close":1346},"2026-05-29",37.869998931884766,{"date":1348,"close":1349},"2026-06-01",36.72999954223633,{"date":1351,"close":1352},"2026-06-02",36.540000915527344,{"date":1354,"close":1355},"2026-06-03",36.52000045776367,{"date":1357,"close":1358},"2026-06-04",37.0099983215332,{"date":1360,"close":1361},"2026-06-05",37.2599983215332,{"date":1363,"close":1364},"2026-06-08",37.13999938964844,{"date":1366,"close":1367},"2026-06-09",38.0099983215332,{"date":1369,"close":1343},"2026-06-10",{"date":1371,"close":1372},"2026-06-11",38,{"date":1374,"close":943},"2026-06-12",{"date":1376,"close":1337},"2026-06-15",{"date":1378,"close":1267},"2026-06-16",{"date":1380,"close":1381},"2026-06-17",37.27000045776367,{"date":1383,"close":1384},"2026-06-18",37.79999923706055,{"date":1386,"close":948},"2026-06-22",{"date":1388,"close":1389},"2026-06-23",38.880001068115234,{"date":1391,"close":1392},"2026-06-24",39.11000061035156,{"date":1394,"close":648},"2026-06-25",{"date":1396,"close":1397},"2026-06-26",39.41999816894531,{"date":1399,"close":1150},"2026-06-29",{"date":1401,"close":1160},"2026-06-30",{"date":1403,"close":1404},"2026-07-01",38.34000015258789,{"date":1406,"close":1150},"2026-07-02",{"date":1408,"close":562},"2026-07-06",{"date":1410,"close":1411},"2026-07-07",39.119998931884766,{"date":1413,"close":1414},"2026-07-08",38.599998474121094,{"date":1416,"close":1417},"2026-07-09",38.91999816894531,{"date":1419,"close":1420},"2026-07-10",38.97999954223633,{"date":1422,"close":1423},"2026-07-13",39.08000183105469,{"date":1425,"close":634},"2026-07-14",{"date":47,"close":1427},39.91999816894531,{"date":1429,"close":1430},"2026-07-16",42.040000915527344,{"date":1432,"close":1433},"2026-07-17",41.68000030517578,{"date":1435,"close":186},"2026-07-20",{"date":1437,"close":1438},"2026-07-21",41.77000045776367,{"date":135,"close":1440},41.29999923706055,{"count":139,"fetchedAt":1442,"source":130},"2026-07-25T22:39:56.204Z",1785019196099]