[{"data":1,"prerenderedAt":1381},["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-TRC":25,"$fKkppebIU8dtZgjbnzAl9ftvVfe2MGAceqxBNYN1Y1tU":26,"ticker-mcap-TRC":141,"ticker-profile-TRC":151,"ticker-earnings-TRC":154,"ticker-congress-TRC":159},{"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":137},{"identity":28,"transactions":33,"sectorSlug":117,"relatedTickers":118},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"96869","TEJON RANCH CO","Real Estate","TRC",[34,50,58,66,75,81,87,93,101,109],{"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},"2026-07-15T18:18:48.000Z","0001193125-26-304563-0","4","Yee Kenneth","","D",18.7,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1704070\u002F000119312526304563\u002F0001193125-26-304563-index.htm",565,5770,10565.5,"A","2026-07-14","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":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-15T18:11:39.000Z","0001193125-26-304554-0","Dakos Andrew","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1341021\u002F000119312526304554\u002F0001193125-26-304554-index.htm",918,36367,17166.6,{"cik":29,"filedAt":59,"filingId":60,"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":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-15T18:05:14.000Z","0001193125-26-304539-0","SPERON ERIC H.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1664559\u002F000119312526304539\u002F0001193125-26-304539-index.htm",1587,7810,29676.899999999998,{"cik":29,"filedAt":67,"filingId":68,"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":69,"ownerTitle":39,"ownershipType":70,"pricePerShare":41,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-15T17:57:01.000Z","0001193125-26-304530-0","METCALFE NORMAN J","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1214407\u002F000119312526304530\u002F0001193125-26-304530-index.htm",1253,92124,23431.1,{"cik":29,"filedAt":76,"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":63,"sharesOwnedAfter":80,"totalValue":65,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-15T17:18:13.000Z","0000096869-26-000007-0","McCall Jeffrey Joseph","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1522228\u002F000009686926000007\u002F0000096869-26-000007-index.htm",11298,{"cik":29,"filedAt":82,"filingId":83,"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":84,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":85,"shares":55,"sharesOwnedAfter":86,"totalValue":57,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-15T17:06:43.000Z","0000096869-26-000006-0","Gammon Denise A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2052820\u002F000009686926000006\u002F0000096869-26-000006-index.htm",6477,{"cik":29,"filedAt":88,"filingId":89,"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":90,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":91,"shares":55,"sharesOwnedAfter":92,"totalValue":57,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-15T17:00:23.000Z","0000096869-26-000005-0","Bielli Gregory S.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1597159\u002F000009686926000005\u002F0000096869-26-000005-index.htm",449336,{"cik":29,"filedAt":94,"filingId":95,"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":96,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-15T16:50:58.000Z","0000096869-26-000004-0","Betts Steven A.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1619867\u002F000009686926000004\u002F0000096869-26-000004-index.htm",1320,52018,24684,{"cik":29,"filedAt":102,"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":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-15T16:36:31.000Z","0000096869-26-000003-0","Leggio Anthony L.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1441799\u002F000009686926000003\u002F0000096869-26-000003-index.htm",1119,58518,20925.3,{"cik":29,"filedAt":110,"filingId":111,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-14T21:30:46.000Z","0001111794-26-000015-0","TISCH DANIEL R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1166573\u002F000111179426000015\u002F0001111794-26-000015-index.htm",1787,89761,33416.9,"real-estate",[119,122,125,128,131,134],{"ticker":120,"issuerName":121},"EQIX","EQUINIX INC",{"ticker":123,"issuerName":124},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":126,"issuerName":127},"MMI","Marcus & Millichap, Inc.",{"ticker":129,"issuerName":130},"BFS","SAUL CENTERS, INC.",{"ticker":132,"issuerName":133},"SPG","SIMON PROPERTY GROUP INC.",{"ticker":135,"issuerName":136},"JLL","JONES LANG LASALLE INC",{"count":138,"fetchedAt":139,"source":140},10,"2026-07-17T21:05:57.101Z","sqlite",{"data":142,"meta":148},{"value":143,"quality":144,"closeDate":145,"ageDays":146,"sharesAsOf":147},496877895.29870224,"fresh","2026-07-15",2,"2026-04-30",{"count":149,"fetchedAt":150,"source":140},1,"2026-07-17T21:05:57.102Z",{"data":152,"meta":153},{"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":149,"fetchedAt":150,"source":140},{"data":155,"meta":157},{"ticker":32,"points":156},[],{"count":149,"fetchedAt":158,"source":140},"2026-07-17T21:05:57.103Z",{"data":160,"meta":1379},{"congressTrades":161,"insiderTrades":162,"priceHistory":173,"ticker":32},[],[163,164,165,166,167,168,169,170,171,172],{"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":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":59,"filingId":60,"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":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":67,"filingId":68,"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":69,"ownerTitle":39,"ownershipType":70,"pricePerShare":41,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":76,"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":63,"sharesOwnedAfter":80,"totalValue":65,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":82,"filingId":83,"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":84,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":85,"shares":55,"sharesOwnedAfter":86,"totalValue":57,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":88,"filingId":89,"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":90,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":91,"shares":55,"sharesOwnedAfter":92,"totalValue":57,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":94,"filingId":95,"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":96,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":102,"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":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":110,"filingId":111,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":46,"transactionDate":47},[174,177,180,183,186,189,192,195,198,201,204,207,210,213,216,219,222,225,228,231,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,402,405,408,411,414,417,420,423,426,428,431,433,436,439,442,444,447,449,452,454,457,460,463,466,469,472,474,477,479,482,485,488,490,492,495,498,501,503,506,509,512,515,518,521,524,526,528,531,534,536,539,542,545,548,551,554,557,559,562,564,567,570,573,576,579,582,585,588,591,594,596,598,600,602,605,608,610,613,616,618,621,623,625,627,629,631,633,636,638,640,642,645,647,649,652,654,657,660,663,666,668,671,674,677,680,683,685,687,689,691,693,695,698,700,702,704,707,709,711,713,716,718,720,722,725,728,730,733,735,738,741,743,746,749,751,753,756,759,762,765,768,771,774,776,779,781,783,786,789,791,794,797,800,803,806,809,812,814,816,818,821,824,827,829,832,835,838,840,843,846,848,851,854,857,859,862,864,867,869,872,874,877,879,882,885,887,889,891,894,897,900,902,904,907,910,912,915,918,921,924,926,928,931,934,936,939,941,944,946,949,951,953,956,958,960,962,964,966,968,970,973,975,977,979,982,984,987,990,993,996,999,1001,1004,1006,1008,1010,1012,1015,1018,1021,1023,1025,1027,1029,1031,1034,1036,1039,1041,1043,1045,1047,1049,1052,1054,1056,1058,1061,1063,1065,1067,1069,1072,1074,1077,1080,1082,1084,1086,1089,1092,1094,1096,1099,1101,1103,1105,1108,1110,1112,1114,1116,1118,1120,1122,1124,1127,1130,1133,1136,1138,1141,1144,1147,1150,1153,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1184,1187,1190,1193,1195,1198,1200,1202,1205,1208,1211,1213,1216,1219,1222,1225,1228,1231,1234,1236,1239,1242,1245,1248,1251,1254,1257,1258,1260,1263,1266,1268,1271,1274,1277,1280,1282,1284,1286,1288,1291,1293,1295,1297,1300,1302,1304,1307,1310,1312,1314,1316,1319,1321,1323,1325,1327,1329,1331,1334,1337,1340,1343,1346,1349,1351,1353,1356,1359,1361,1363,1365,1367,1369,1372,1374,1376,1378],{"date":175,"close":176},"2021-07-23",16.270000457763672,{"date":178,"close":179},"2021-07-30",18.229999542236328,{"date":181,"close":182},"2021-08-06",18.579999923706055,{"date":184,"close":185},"2021-08-13",19.010000228881836,{"date":187,"close":188},"2021-08-20",19.469999313354492,{"date":190,"close":191},"2021-08-27",19.139999389648438,{"date":193,"close":194},"2021-09-03",19.290000915527344,{"date":196,"close":197},"2021-09-10",18.65999984741211,{"date":199,"close":200},"2021-09-17",18.200000762939453,{"date":202,"close":203},"2021-09-24",17.360000610351562,{"date":205,"close":206},"2021-10-01",17.8799991607666,{"date":208,"close":209},"2021-10-08",18.170000076293945,{"date":211,"close":212},"2021-10-15",18.1200008392334,{"date":214,"close":215},"2021-10-22",18.520000457763672,{"date":217,"close":218},"2021-10-29",18.209999084472656,{"date":220,"close":221},"2021-11-05",20.360000610351562,{"date":223,"close":224},"2021-11-12",21.270000457763672,{"date":226,"close":227},"2021-11-19",19.850000381469727,{"date":229,"close":230},"2021-11-26",18.850000381469727,{"date":232,"close":206},"2021-12-03",{"date":234,"close":235},"2021-12-10",18.280000686645508,{"date":237,"close":238},"2021-12-17",18.540000915527344,{"date":240,"close":241},"2021-12-23",18.489999771118164,{"date":243,"close":244},"2021-12-31",19.079999923706055,{"date":246,"close":247},"2022-01-07",18.149999618530273,{"date":249,"close":250},"2022-01-14",18.020000457763672,{"date":252,"close":253},"2022-01-21",16.700000762939453,{"date":255,"close":256},"2022-01-28",16.93000030517578,{"date":258,"close":259},"2022-02-04",16.559999465942383,{"date":261,"close":262},"2022-02-11",16.5,{"date":264,"close":265},"2022-02-18",16.8799991607666,{"date":267,"close":268},"2022-02-25",17.329999923706055,{"date":270,"close":271},"2022-03-04",17.889999389648438,{"date":273,"close":274},"2022-03-11",17.56999969482422,{"date":276,"close":277},"2022-03-18",17.559999465942383,{"date":279,"close":280},"2022-03-25",18.139999389648438,{"date":282,"close":283},"2022-04-01",18.459999084472656,{"date":285,"close":286},"2022-04-08",18.260000228881836,{"date":288,"close":289},"2022-04-14",19.190000534057617,{"date":291,"close":292},"2022-04-22",18.8700008392334,{"date":294,"close":295},"2022-04-29",18.309999465942383,{"date":297,"close":298},"2022-05-06",17.299999237060547,{"date":300,"close":301},"2022-05-13",17.219999313354492,{"date":303,"close":304},"2022-05-20",16.8700008392334,{"date":306,"close":307},"2022-05-27",17.239999771118164,{"date":309,"close":310},"2022-06-03",16.920000076293945,{"date":312,"close":313},"2022-06-10",16.06999969482422,{"date":315,"close":316},"2022-06-17",14.869999885559082,{"date":318,"close":319},"2022-06-24",15.84000015258789,{"date":321,"close":322},"2022-07-01",15.649999618530273,{"date":324,"close":325},"2022-07-08",15.670000076293945,{"date":327,"close":328},"2022-07-15",15.319999694824219,{"date":330,"close":331},"2022-07-22",15.529999732971191,{"date":333,"close":334},"2022-07-29",16.520000457763672,{"date":336,"close":337},"2022-08-05",15.539999961853027,{"date":339,"close":340},"2022-08-12",16.200000762939453,{"date":342,"close":343},"2022-08-19",16.09000015258789,{"date":345,"close":346},"2022-08-26",16.260000228881836,{"date":348,"close":340},"2022-09-02",{"date":350,"close":351},"2022-09-09",17.399999618530273,{"date":353,"close":354},"2022-09-16",16.030000686645508,{"date":356,"close":357},"2022-09-23",15.100000381469727,{"date":359,"close":360},"2022-09-30",14.399999618530273,{"date":362,"close":363},"2022-10-07",14.510000228881836,{"date":365,"close":366},"2022-10-14",14.960000038146973,{"date":368,"close":369},"2022-10-21",15.739999771118164,{"date":371,"close":372},"2022-10-28",16.790000915527344,{"date":374,"close":375},"2022-11-04",16.549999237060547,{"date":377,"close":378},"2022-11-11",17.959999084472656,{"date":380,"close":381},"2022-11-18",18.739999771118164,{"date":383,"close":384},"2022-11-25",19.25,{"date":386,"close":387},"2022-12-02",19.739999771118164,{"date":389,"close":390},"2022-12-09",18.649999618530273,{"date":392,"close":393},"2022-12-16",18.530000686645508,{"date":395,"close":396},"2022-12-23",18.75,{"date":398,"close":399},"2022-12-30",18.84000015258789,{"date":401,"close":188},"2023-01-06",{"date":403,"close":404},"2023-01-13",20.190000534057617,{"date":406,"close":407},"2023-01-20",19.979999542236328,{"date":409,"close":410},"2023-01-27",19.84000015258789,{"date":412,"close":413},"2023-02-03",20.3799991607666,{"date":415,"close":416},"2023-02-10",19.549999237060547,{"date":418,"close":419},"2023-02-17",20,{"date":421,"close":422},"2023-02-24",19.309999465942383,{"date":424,"close":425},"2023-03-03",19.709999084472656,{"date":427,"close":286},"2023-03-10",{"date":429,"close":430},"2023-03-17",17.700000762939453,{"date":432,"close":274},"2023-03-24",{"date":434,"close":435},"2023-03-31",18.270000457763672,{"date":437,"close":438},"2023-04-06",17.81999969482422,{"date":440,"close":441},"2023-04-14",18.030000686645508,{"date":443,"close":274},"2023-04-21",{"date":445,"close":446},"2023-04-28",17.280000686645508,{"date":448,"close":310},"2023-05-05",{"date":450,"close":451},"2023-05-12",17.040000915527344,{"date":453,"close":307},"2023-05-19",{"date":455,"close":456},"2023-05-26",16.959999084472656,{"date":458,"close":459},"2023-06-02",17.979999542236328,{"date":461,"close":462},"2023-06-09",17.68000030517578,{"date":464,"close":465},"2023-06-16",17.899999618530273,{"date":467,"close":468},"2023-06-23",16.969999313354492,{"date":470,"close":471},"2023-06-30",17.209999084472656,{"date":473,"close":456},"2023-07-07",{"date":475,"close":476},"2023-07-14",17.049999237060547,{"date":478,"close":307},"2023-07-21",{"date":480,"close":481},"2023-07-28",17.639999389648438,{"date":483,"close":484},"2023-08-04",17.829999923706055,{"date":486,"close":487},"2023-08-11",17.5,{"date":489,"close":253},"2023-08-18",{"date":491,"close":334},"2023-08-25",{"date":493,"close":494},"2023-09-01",16.780000686645508,{"date":496,"close":497},"2023-09-08",16.600000381469727,{"date":499,"close":500},"2023-09-15",17.3700008392334,{"date":502,"close":354},"2023-09-22",{"date":504,"close":505},"2023-09-29",16.219999313354492,{"date":507,"close":508},"2023-10-06",15.949999809265137,{"date":510,"close":511},"2023-10-13",15.65999984741211,{"date":513,"close":514},"2023-10-20",15.489999771118164,{"date":516,"close":517},"2023-10-27",15.350000381469727,{"date":519,"close":520},"2023-11-03",16.329999923706055,{"date":522,"close":523},"2023-11-10",15.789999961853027,{"date":525,"close":262},"2023-11-17",{"date":527,"close":262},"2023-11-24",{"date":529,"close":530},"2023-12-01",16.43000030517578,{"date":532,"close":533},"2023-12-08",16.479999542236328,{"date":535,"close":494},"2023-12-15",{"date":537,"close":538},"2023-12-22",17.25,{"date":540,"close":541},"2023-12-29",17.200000762939453,{"date":543,"close":544},"2024-01-05",16.56999969482422,{"date":546,"close":547},"2024-01-12",16.290000915527344,{"date":549,"close":550},"2024-01-19",16.100000381469727,{"date":552,"close":553},"2024-01-26",16.170000076293945,{"date":555,"close":556},"2024-02-02",15.930000305175781,{"date":558,"close":340},"2024-02-09",{"date":560,"close":561},"2024-02-16",16.719999313354492,{"date":563,"close":259},"2024-02-23",{"date":565,"close":566},"2024-03-01",16.75,{"date":568,"close":569},"2024-03-08",16.649999618530273,{"date":571,"close":572},"2024-03-15",15.630000114440918,{"date":574,"close":575},"2024-03-22",15.34000015258789,{"date":577,"close":578},"2024-03-28",15.40999984741211,{"date":580,"close":581},"2024-04-05",15.119999885559082,{"date":583,"close":584},"2024-04-12",15.199999809265137,{"date":586,"close":587},"2024-04-19",16.280000686645508,{"date":589,"close":590},"2024-04-26",17.06999969482422,{"date":592,"close":593},"2024-05-03",16.68000030517578,{"date":595,"close":346},"2024-05-10",{"date":597,"close":459},"2024-05-17",{"date":599,"close":283},"2024-05-24",{"date":601,"close":179},"2024-05-31",{"date":603,"close":604},"2024-06-07",16.850000381469727,{"date":606,"close":607},"2024-06-14",16.610000610351562,{"date":609,"close":497},"2024-06-21",{"date":611,"close":612},"2024-06-28",17.059999465942383,{"date":614,"close":615},"2024-07-05",16.860000610351562,{"date":617,"close":206},"2024-07-12",{"date":619,"close":620},"2024-07-19",18.760000228881836,{"date":622,"close":194},"2024-07-26",{"date":624,"close":430},"2024-08-02",{"date":626,"close":310},"2024-08-09",{"date":628,"close":307},"2024-08-16",{"date":630,"close":209},"2024-08-23",{"date":632,"close":271},"2024-08-30",{"date":634,"close":635},"2024-09-06",16.90999984741211,{"date":637,"close":280},"2024-09-13",{"date":639,"close":200},"2024-09-20",{"date":641,"close":206},"2024-09-27",{"date":643,"close":644},"2024-10-04",17.170000076293945,{"date":646,"close":253},"2024-10-11",{"date":648,"close":569},"2024-10-18",{"date":650,"close":651},"2024-10-25",15.9399995803833,{"date":653,"close":319},"2024-11-01",{"date":655,"close":656},"2024-11-08",16.829999923706055,{"date":658,"close":659},"2024-11-15",16.040000915527344,{"date":661,"close":662},"2024-11-22",15.819999694824219,{"date":664,"close":665},"2024-11-29",16.1200008392334,{"date":667,"close":651},"2024-12-06",{"date":669,"close":670},"2024-12-13",15.3100004196167,{"date":672,"close":673},"2024-12-20",15.329999923706055,{"date":675,"close":676},"2024-12-27",15.680000305175781,{"date":678,"close":679},"2025-01-03",16.299999237060547,{"date":681,"close":682},"2025-01-10",15.229999542236328,{"date":684,"close":550},"2025-01-17",{"date":686,"close":511},"2025-01-24",{"date":688,"close":505},"2025-01-31",{"date":690,"close":547},"2025-02-07",{"date":692,"close":659},"2025-02-14",{"date":694,"close":508},"2025-02-21",{"date":696,"close":697},"2025-02-28",15.359999656677246,{"date":699,"close":346},"2025-03-07",{"date":701,"close":550},"2025-03-14",{"date":703,"close":325},"2025-03-21",{"date":705,"close":706},"2025-03-28",16.079999923706055,{"date":708,"close":511},"2025-04-04",{"date":710,"close":556},"2025-04-11",{"date":712,"close":259},"2025-04-17",{"date":714,"close":715},"2025-04-25",17.139999389648438,{"date":717,"close":538},"2025-05-02",{"date":719,"close":533},"2025-05-09",{"date":721,"close":497},"2025-05-16",{"date":723,"close":724},"2025-05-23",16.309999465942383,{"date":726,"close":727},"2025-05-30",16.690000534057617,{"date":729,"close":550},"2025-06-06",{"date":731,"close":732},"2025-06-13",16.059999465942383,{"date":734,"close":259},"2025-06-20",{"date":736,"close":737},"2025-06-27",17.100000381469727,{"date":739,"close":740},"2025-07-03",18.059999465942383,{"date":742,"close":241},"2025-07-11",{"date":744,"close":745},"2025-07-14",18.5,{"date":747,"close":748},"2025-07-15",18.219999313354492,{"date":750,"close":280},"2025-07-16",{"date":752,"close":748},"2025-07-17",{"date":754,"close":755},"2025-07-18",18.100000381469727,{"date":757,"close":758},"2025-07-21",18.40999984741211,{"date":760,"close":761},"2025-07-22",18.899999618530273,{"date":763,"close":764},"2025-07-23",19.270000457763672,{"date":766,"close":767},"2025-07-24",19.1299991607666,{"date":769,"close":770},"2025-07-25",18.989999771118164,{"date":772,"close":773},"2025-07-28",18.610000610351562,{"date":775,"close":197},"2025-07-29",{"date":777,"close":778},"2025-07-30",18.06999969482422,{"date":780,"close":378},"2025-07-31",{"date":782,"close":206},"2025-08-01",{"date":784,"close":785},"2025-08-04",18.239999771118164,{"date":787,"close":788},"2025-08-05",18.360000610351562,{"date":790,"close":758},"2025-08-06",{"date":792,"close":793},"2025-08-07",17.010000228881836,{"date":795,"close":796},"2025-08-08",17.030000686645508,{"date":798,"close":799},"2025-08-11",17.520000457763672,{"date":801,"close":802},"2025-08-12",17.610000610351562,{"date":804,"close":805},"2025-08-13",17.469999313354492,{"date":807,"close":808},"2025-08-14",17.459999084472656,{"date":810,"close":811},"2025-08-15",17.440000534057617,{"date":813,"close":737},"2025-08-18",{"date":815,"close":268},"2025-08-19",{"date":817,"close":476},"2025-08-20",{"date":819,"close":820},"2025-08-21",17.309999465942383,{"date":822,"close":823},"2025-08-22",17.489999771118164,{"date":825,"close":826},"2025-08-25",17.260000228881836,{"date":828,"close":351},"2025-08-26",{"date":830,"close":831},"2025-08-27",17.3799991607666,{"date":833,"close":834},"2025-08-28",17.479999542236328,{"date":836,"close":837},"2025-08-29",17.40999984741211,{"date":839,"close":541},"2025-09-02",{"date":841,"close":842},"2025-09-03",16.889999389648438,{"date":844,"close":845},"2025-09-04",16.940000534057617,{"date":847,"close":497},"2025-09-05",{"date":849,"close":850},"2025-09-08",16.950000762939453,{"date":852,"close":853},"2025-09-09",16.6299991607666,{"date":855,"close":856},"2025-09-10",16.770000457763672,{"date":858,"close":604},"2025-09-11",{"date":860,"close":861},"2025-09-12",16.670000076293945,{"date":863,"close":607},"2025-09-15",{"date":865,"close":866},"2025-09-16",16.450000762939453,{"date":868,"close":520},"2025-09-17",{"date":870,"close":871},"2025-09-18",16.3799991607666,{"date":873,"close":346},"2025-09-19",{"date":875,"close":876},"2025-09-22",15.970000267028809,{"date":878,"close":732},"2025-09-23",{"date":880,"close":881},"2025-09-24",16.010000228881836,{"date":883,"close":884},"2025-09-25",15.979999542236328,{"date":886,"close":343},"2025-09-26",{"date":888,"close":354},"2025-09-29",{"date":890,"close":884},"2025-09-30",{"date":892,"close":893},"2025-10-01",15.90999984741211,{"date":895,"close":896},"2025-10-02",15.779999732971191,{"date":898,"close":899},"2025-10-03",16.190000534057617,{"date":901,"close":662},"2025-10-06",{"date":903,"close":331},"2025-10-07",{"date":905,"close":906},"2025-10-08",15.770000457763672,{"date":908,"close":909},"2025-10-09",15.619999885559082,{"date":911,"close":337},"2025-10-10",{"date":913,"close":914},"2025-10-13",15.609999656677246,{"date":916,"close":917},"2025-10-14",15.760000228881836,{"date":919,"close":920},"2025-10-15",15.899999618530273,{"date":922,"close":923},"2025-10-16",15.6899995803833,{"date":925,"close":337},"2025-10-17",{"date":927,"close":523},"2025-10-20",{"date":929,"close":930},"2025-10-21",15.800000190734863,{"date":932,"close":933},"2025-10-22",15.920000076293945,{"date":935,"close":665},"2025-10-23",{"date":937,"close":938},"2025-10-24",16.15999984741211,{"date":940,"close":732},"2025-10-27",{"date":942,"close":943},"2025-10-28",15.989999771118164,{"date":945,"close":325},"2025-10-29",{"date":947,"close":948},"2025-10-30",15.869999885559082,{"date":950,"close":662},"2025-10-31",{"date":952,"close":923},"2025-11-03",{"date":954,"close":955},"2025-11-04",15.579999923706055,{"date":957,"close":876},"2025-11-05",{"date":959,"close":369},"2025-11-06",{"date":961,"close":659},"2025-11-07",{"date":963,"close":732},"2025-11-10",{"date":965,"close":346},"2025-11-11",{"date":967,"close":346},"2025-11-12",{"date":969,"close":547},"2025-11-13",{"date":971,"close":972},"2025-11-14",16.469999313354492,{"date":974,"close":920},"2025-11-17",{"date":976,"close":651},"2025-11-18",{"date":978,"close":933},"2025-11-19",{"date":980,"close":981},"2025-11-20",15.829999923706055,{"date":983,"close":706},"2025-11-21",{"date":985,"close":986},"2025-11-24",15.729999542236328,{"date":988,"close":989},"2025-11-25",16.139999389648438,{"date":991,"close":992},"2025-11-26",16.25,{"date":994,"close":995},"2025-11-28",16.229999542236328,{"date":997,"close":998},"2025-12-01",16.049999237060547,{"date":1000,"close":550},"2025-12-02",{"date":1002,"close":1003},"2025-12-03",16.350000381469727,{"date":1005,"close":659},"2025-12-04",{"date":1007,"close":881},"2025-12-05",{"date":1009,"close":943},"2025-12-08",{"date":1011,"close":989},"2025-12-09",{"date":1013,"close":1014},"2025-12-10",16.3700008392334,{"date":1016,"close":1017},"2025-12-11",16.420000076293945,{"date":1019,"close":1020},"2025-12-12",16.459999084472656,{"date":1022,"close":547},"2025-12-15",{"date":1024,"close":884},"2025-12-16",{"date":1026,"close":651},"2025-12-17",{"date":1028,"close":354},"2025-12-18",{"date":1030,"close":896},"2025-12-19",{"date":1032,"close":1033},"2025-12-22",15.859999656677246,{"date":1035,"close":523},"2025-12-23",{"date":1037,"close":1038},"2025-12-24",15.8100004196167,{"date":1040,"close":948},"2025-12-26",{"date":1042,"close":981},"2025-12-29",{"date":1044,"close":1038},"2025-12-30",{"date":1046,"close":906},"2025-12-31",{"date":1048,"close":511},"2026-01-02",{"date":1050,"close":1051},"2026-01-05",15.75,{"date":1053,"close":920},"2026-01-06",{"date":1055,"close":523},"2026-01-07",{"date":1057,"close":948},"2026-01-08",{"date":1059,"close":1060},"2026-01-09",15.960000038146973,{"date":1062,"close":998},"2026-01-12",{"date":1064,"close":871},"2026-01-13",{"date":1066,"close":1003},"2026-01-14",{"date":1068,"close":604},"2026-01-15",{"date":1070,"close":1071},"2026-01-16",16.729999542236328,{"date":1073,"close":553},"2026-01-20",{"date":1075,"close":1076},"2026-01-21",16.40999984741211,{"date":1078,"close":1079},"2026-01-22",16.489999771118164,{"date":1081,"close":679},"2026-01-23",{"date":1083,"close":938},"2026-01-26",{"date":1085,"close":346},"2026-01-27",{"date":1087,"close":1088},"2026-01-28",16.18000030517578,{"date":1090,"close":1091},"2026-01-29",16.31999969482422,{"date":1093,"close":343},"2026-01-30",{"date":1095,"close":340},"2026-02-02",{"date":1097,"close":1098},"2026-02-03",16.209999084472656,{"date":1100,"close":1014},"2026-02-04",{"date":1102,"close":1020},"2026-02-05",{"date":1104,"close":607},"2026-02-06",{"date":1106,"close":1107},"2026-02-09",16.579999923706055,{"date":1109,"close":561},"2026-02-10",{"date":1111,"close":853},"2026-02-11",{"date":1113,"close":853},"2026-02-12",{"date":1115,"close":604},"2026-02-13",{"date":1117,"close":590},"2026-02-17",{"date":1119,"close":304},"2026-02-18",{"date":1121,"close":635},"2026-02-19",{"date":1123,"close":307},"2026-02-20",{"date":1125,"close":1126},"2026-02-23",17.110000610351562,{"date":1128,"close":1129},"2026-02-24",17.530000686645508,{"date":1131,"close":1132},"2026-02-25",17.93000030517578,{"date":1134,"close":1135},"2026-02-26",17.790000915527344,{"date":1137,"close":802},"2026-02-27",{"date":1139,"close":1140},"2026-03-02",17.690000534057617,{"date":1142,"close":1143},"2026-03-03",17.719999313354492,{"date":1145,"close":1146},"2026-03-04",18.079999923706055,{"date":1148,"close":1149},"2026-03-05",17.670000076293945,{"date":1151,"close":1152},"2026-03-06",17.920000076293945,{"date":1154,"close":206},"2026-03-09",{"date":1156,"close":1157},"2026-03-10",17.860000610351562,{"date":1159,"close":1160},"2026-03-11",19.059999465942383,{"date":1162,"close":1163},"2026-03-12",19.170000076293945,{"date":1165,"close":1166},"2026-03-13",18.799999237060547,{"date":1168,"close":1169},"2026-03-16",18.790000915527344,{"date":1171,"close":1172},"2026-03-17",18.969999313354492,{"date":1174,"close":1175},"2026-03-18",18.25,{"date":1177,"close":1178},"2026-03-19",18.690000534057617,{"date":1180,"close":1181},"2026-03-20",18.399999618530273,{"date":1183,"close":761},"2026-03-23",{"date":1185,"close":1186},"2026-03-24",19.06999969482422,{"date":1188,"close":1189},"2026-03-25",18.959999084472656,{"date":1191,"close":1192},"2026-03-26",19.110000610351562,{"date":1194,"close":1160},"2026-03-27",{"date":1196,"close":1197},"2026-03-30",19.09000015258789,{"date":1199,"close":399},"2026-03-31",{"date":1201,"close":1172},"2026-04-01",{"date":1203,"close":1204},"2026-04-02",19.200000762939453,{"date":1206,"close":1207},"2026-04-06",19.219999313354492,{"date":1209,"close":1210},"2026-04-07",19.350000381469727,{"date":1212,"close":188},"2026-04-08",{"date":1214,"close":1215},"2026-04-09",19.450000762939453,{"date":1217,"close":1218},"2026-04-10",19.360000610351562,{"date":1220,"close":1221},"2026-04-13",19.43000030517578,{"date":1223,"close":1224},"2026-04-14",19.40999984741211,{"date":1226,"close":1227},"2026-04-15",19.459999084472656,{"date":1229,"close":1230},"2026-04-16",19.56999969482422,{"date":1232,"close":1233},"2026-04-17",19.829999923706055,{"date":1235,"close":1215},"2026-04-20",{"date":1237,"close":1238},"2026-04-21",19.260000228881836,{"date":1240,"close":1241},"2026-04-22",19.34000015258789,{"date":1243,"close":1244},"2026-04-23",19.579999923706055,{"date":1246,"close":1247},"2026-04-24",19.719999313354492,{"date":1249,"close":1250},"2026-04-27",20.139999389648438,{"date":1252,"close":1253},"2026-04-28",20.31999969482422,{"date":1255,"close":1256},"2026-04-29",19.65999984741211,{"date":147,"close":1230},{"date":1259,"close":1230},"2026-05-01",{"date":1261,"close":1262},"2026-05-04",19.8799991607666,{"date":1264,"close":1265},"2026-05-05",19.649999618530273,{"date":1267,"close":1247},"2026-05-06",{"date":1269,"close":1270},"2026-05-07",20.479999542236328,{"date":1272,"close":1273},"2026-05-08",20.15999984741211,{"date":1275,"close":1276},"2026-05-11",19.489999771118164,{"date":1278,"close":1279},"2026-05-12",19.530000686645508,{"date":1281,"close":194},"2026-05-13",{"date":1283,"close":194},"2026-05-14",{"date":1285,"close":1160},"2026-05-15",{"date":1287,"close":1241},"2026-05-18",{"date":1289,"close":1290},"2026-05-19",19.209999084472656,{"date":1292,"close":1279},"2026-05-20",{"date":1294,"close":1215},"2026-05-21",{"date":1296,"close":384},"2026-05-22",{"date":1298,"close":1299},"2026-05-26",19.59000015258789,{"date":1301,"close":188},"2026-05-27",{"date":1303,"close":1299},"2026-05-28",{"date":1305,"close":1306},"2026-05-29",19.329999923706055,{"date":1308,"close":1309},"2026-06-01",18.8799991607666,{"date":1311,"close":1197},"2026-06-02",{"date":1313,"close":1309},"2026-06-03",{"date":1315,"close":1197},"2026-06-04",{"date":1317,"close":1318},"2026-06-05",19.239999771118164,{"date":1320,"close":1163},"2026-06-08",{"date":1322,"close":1221},"2026-06-09",{"date":1324,"close":1215},"2026-06-10",{"date":1326,"close":1207},"2026-06-11",{"date":1328,"close":1238},"2026-06-12",{"date":1330,"close":1306},"2026-06-15",{"date":1332,"close":1333},"2026-06-16",19.020000457763672,{"date":1335,"close":1336},"2026-06-17",18.6200008392334,{"date":1338,"close":1339},"2026-06-18",18.479999542236328,{"date":1341,"close":1342},"2026-06-22",18.469999313354492,{"date":1344,"close":1345},"2026-06-23",18.860000610351562,{"date":1347,"close":1348},"2026-06-24",18.510000228881836,{"date":1350,"close":283},"2026-06-25",{"date":1352,"close":1345},"2026-06-26",{"date":1354,"close":1355},"2026-06-29",18.90999984741211,{"date":1357,"close":1358},"2026-06-30",18.700000762939453,{"date":1360,"close":1355},"2026-07-01",{"date":1362,"close":1345},"2026-07-02",{"date":1364,"close":238},"2026-07-06",{"date":1366,"close":286},"2026-07-07",{"date":1368,"close":295},"2026-07-08",{"date":1370,"close":1371},"2026-07-09",18.290000915527344,{"date":1373,"close":295},"2026-07-10",{"date":1375,"close":1342},"2026-07-13",{"date":47,"close":1377},18.15999984741211,{"date":145,"close":1181},{"count":149,"fetchedAt":1380,"source":140},"2026-07-17T21:05:57.124Z",1784322357059]