[{"data":1,"prerenderedAt":1390},["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-TRTX":25,"$fU0Z15gv9E1KrOG9O96kS8tjxDl_veCIJ5KFmdpvHqoM":26,"ticker-mcap-TRTX":173,"ticker-profile-TRTX":181,"ticker-earnings-TRTX":194,"ticker-congress-TRTX":198},{"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":169},{"identity":28,"transactions":33,"sectorSlug":149,"relatedTickers":150},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1630472","TPG RE Finance Trust, Inc.","Real Estate","TRTX",[34,50,57,61,65,77,84,92,100,107,116,119,125,128,137,143,146],{"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},"2026-07-28T00:00:00.000Z","0001193125-26-321007-0","4","Gillmore Michael","","D",8.46,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1711880\u002F000119312526321007\u002F0001193125-26-321007-index.htm",1109,98699,9382.140000000001,"A","2026-07-24","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":41,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001193125-26-321008-0","Schuster Todd","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1543437\u002F000119312526321008\u002F0001193125-26-321008-index.htm",152,63978,1285.92,{"cik":29,"filedAt":35,"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":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001193125-26-321006-0","SILVERSTEIN WENDY","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1246489\u002F000119312526321006\u002F0001193125-26-321006-index.htm",{"cik":29,"filedAt":35,"filingId":62,"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":63,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":64,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001193125-26-321005-0","Smith Michael Bradley","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1711988\u002F000119312526321005\u002F0001193125-26-321005-index.htm",{"cik":29,"filedAt":66,"filingId":67,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":74,"transactionDate":75,"intentLabel":76,"signalQuality":49},"2026-07-02T00:00:00.000Z","0001193125-26-294551-0","Bouquard Doug","Chief Executive Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1924593\u002F000119312526294551\u002F0001193125-26-294551-index.htm",223533,1070146,1891089.1800000002,"F","2026-06-30","Tax withholding",{"cik":29,"filedAt":66,"filingId":78,"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":79,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":74,"transactionDate":75,"intentLabel":76,"signalQuality":49},"0001193125-26-294557-0","Banyasz Avi","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1550532\u002F000119312526294557\u002F0001193125-26-294557-index.htm",20539,162322,173759.94000000003,{"cik":29,"filedAt":66,"filingId":85,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":87,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":74,"transactionDate":75,"intentLabel":76,"signalQuality":49},"0001193125-26-294553-0","Coleman Matthew","President","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1696998\u002F000119312526294553\u002F0001193125-26-294553-index.htm",34696,326961,293528.16000000003,{"cik":29,"filedAt":66,"filingId":93,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":74,"transactionDate":75,"intentLabel":76,"signalQuality":49},"0001193125-26-294548-0","Fox Brandon C","See Remark (A)","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1909101\u002F000119312526294548\u002F0001193125-26-294548-index.htm",9011,87577,76233.06000000001,{"cik":29,"filedAt":66,"filingId":101,"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":102,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":74,"transactionDate":75,"intentLabel":76,"signalQuality":49},"0001193125-26-294545-0","Hong Julie","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1825476\u002F000119312526294545\u002F0001193125-26-294545-index.htm",6195,35330,52409.700000000004,{"cik":29,"filedAt":108,"filingId":109,"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":110,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":46,"transactionDate":115,"intentLabel":48,"signalQuality":49},"2026-04-28T00:00:00.000Z","0001193125-26-187326-0",7.61,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1246489\u002F000119312526187326\u002F0001193125-26-187326-index.htm",1195,97590,9093.95,"2026-04-24",{"cik":29,"filedAt":108,"filingId":117,"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":110,"rawFilingUrl":118,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":46,"transactionDate":115,"intentLabel":48,"signalQuality":49},"0001193125-26-187399-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1711880\u002F000119312526187399\u002F0001193125-26-187399-index.htm",{"cik":29,"filedAt":108,"filingId":120,"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":110,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":46,"transactionDate":115,"intentLabel":48,"signalQuality":49},"0001193125-26-187325-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1543437\u002F000119312526187325\u002F0001193125-26-187325-index.htm",164,63826,1248.04,{"cik":29,"filedAt":108,"filingId":126,"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":63,"ownerTitle":39,"ownershipType":40,"pricePerShare":110,"rawFilingUrl":127,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":46,"transactionDate":115,"intentLabel":48,"signalQuality":49},"0001193125-26-187384-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1711988\u002F000119312526187384\u002F0001193125-26-187384-index.htm",{"cik":29,"filedAt":129,"filingId":130,"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":131,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":134,"totalValue":135,"transactionCode":46,"transactionDate":136,"intentLabel":48,"signalQuality":49},"2026-01-27T00:00:00.000Z","0001193125-26-024418-0",8.79,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1543437\u002F000119312526024418\u002F0001193125-26-024418-index.htm",138,63662,1213.02,"2026-01-23",{"cik":29,"filedAt":129,"filingId":138,"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":131,"rawFilingUrl":139,"shares":140,"sharesOwnedAfter":141,"totalValue":142,"transactionCode":46,"transactionDate":136,"intentLabel":48,"signalQuality":49},"0001193125-26-024417-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1711880\u002F000119312526024417\u002F0001193125-26-024417-index.htm",1007,96395,8851.529999999999,{"cik":29,"filedAt":129,"filingId":144,"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":131,"rawFilingUrl":145,"shares":140,"sharesOwnedAfter":141,"totalValue":142,"transactionCode":46,"transactionDate":136,"intentLabel":48,"signalQuality":49},"0001193125-26-024420-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1246489\u002F000119312526024420\u002F0001193125-26-024420-index.htm",{"cik":29,"filedAt":129,"filingId":147,"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":63,"ownerTitle":39,"ownershipType":40,"pricePerShare":131,"rawFilingUrl":148,"shares":140,"sharesOwnedAfter":141,"totalValue":142,"transactionCode":46,"transactionDate":136,"intentLabel":48,"signalQuality":49},"0001193125-26-024419-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1711988\u002F000119312526024419\u002F0001193125-26-024419-index.htm","real-estate",[151,154,157,160,163,166],{"ticker":152,"issuerName":153},"EQIX","EQUINIX INC",{"ticker":155,"issuerName":156},"ARE","ALEXANDRIA REAL ESTATE EQUITIES, INC.",{"ticker":158,"issuerName":159},"VTR","Ventas, Inc.",{"ticker":161,"issuerName":162},"BRX","Brixmor Property Group Inc.",{"ticker":164,"issuerName":165},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":167,"issuerName":168},"IRM","IRON MOUNTAIN INC",{"count":170,"fetchedAt":171,"source":172},17,"2026-08-13T18:19:03.216Z","sqlite",{"data":174,"meta":179},{"value":175,"quality":176,"closeDate":177,"ageDays":178,"sharesAsOf":115},614600246.8046293,"fresh","2026-08-12",1,{"count":178,"fetchedAt":180,"source":172},"2026-08-13T18:19:03.229Z",{"data":182,"meta":193},{"ticker":32,"ceo":183,"industry":184,"fullTimeEmployees":4,"ipoDate":185,"country":186,"state":187,"city":188,"website":189,"exchangeShort":25,"marketCap":25,"beta":190,"range52w":191,"fetchedAt":192},"Doug Bouquard","REIT - Mortgage","2017-07-20","US","NY","New York City","https:\u002F\u002Fwww.tpgrefinance.com",1.461,"7.565-9.85","2026-08-04T05:06:30.481Z",{"count":178,"fetchedAt":180,"source":172},{"data":195,"meta":197},{"ticker":32,"points":196},[],{"count":178,"fetchedAt":180,"source":172},{"data":199,"meta":1388},{"congressTrades":200,"insiderTrades":201,"priceHistory":219,"ticker":32},[],[202,203,204,205,206,207,208,209,210,211,212,213,214,215,216,217,218],{"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":41,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"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":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":62,"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":63,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":64,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":66,"filingId":67,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":74,"transactionDate":75},{"cik":29,"filedAt":66,"filingId":78,"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":79,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":74,"transactionDate":75},{"cik":29,"filedAt":66,"filingId":85,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":87,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":74,"transactionDate":75},{"cik":29,"filedAt":66,"filingId":93,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":95,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":74,"transactionDate":75},{"cik":29,"filedAt":66,"filingId":101,"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":102,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":74,"transactionDate":75},{"cik":29,"filedAt":108,"filingId":109,"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":110,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":46,"transactionDate":115},{"cik":29,"filedAt":108,"filingId":117,"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":110,"rawFilingUrl":118,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":46,"transactionDate":115},{"cik":29,"filedAt":108,"filingId":120,"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":110,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":46,"transactionDate":115},{"cik":29,"filedAt":108,"filingId":126,"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":63,"ownerTitle":39,"ownershipType":40,"pricePerShare":110,"rawFilingUrl":127,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":46,"transactionDate":115},{"cik":29,"filedAt":129,"filingId":130,"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":131,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":134,"totalValue":135,"transactionCode":46,"transactionDate":136},{"cik":29,"filedAt":129,"filingId":138,"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":131,"rawFilingUrl":139,"shares":140,"sharesOwnedAfter":141,"totalValue":142,"transactionCode":46,"transactionDate":136},{"cik":29,"filedAt":129,"filingId":144,"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":131,"rawFilingUrl":145,"shares":140,"sharesOwnedAfter":141,"totalValue":142,"transactionCode":46,"transactionDate":136},{"cik":29,"filedAt":129,"filingId":147,"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":63,"ownerTitle":39,"ownershipType":40,"pricePerShare":131,"rawFilingUrl":148,"shares":140,"sharesOwnedAfter":141,"totalValue":142,"transactionCode":46,"transactionDate":136},[220,223,226,229,232,235,238,241,244,246,249,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,420,423,426,429,432,434,437,440,443,446,449,452,455,458,461,464,467,469,472,474,477,480,483,486,489,492,495,498,501,504,507,510,513,515,518,521,524,527,530,533,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,612,614,617,620,623,626,629,631,634,637,640,643,646,649,652,655,658,661,664,667,669,672,674,677,680,682,684,687,690,692,695,698,701,703,706,709,711,714,717,720,723,726,729,731,734,737,739,742,745,747,750,753,756,758,761,764,766,769,772,775,778,780,783,786,789,792,795,798,800,803,806,809,812,814,817,819,821,824,826,829,832,834,837,840,843,845,848,851,854,857,860,863,865,868,871,873,876,879,882,885,887,889,892,895,898,900,902,904,907,910,912,914,916,919,921,923,926,928,931,933,935,938,940,942,945,948,950,952,954,956,958,960,962,965,968,970,972,975,977,980,982,985,987,989,991,994,996,998,1000,1002,1004,1007,1009,1011,1013,1016,1018,1020,1022,1024,1026,1028,1031,1033,1036,1038,1041,1043,1045,1047,1049,1051,1054,1056,1058,1061,1063,1065,1068,1070,1072,1074,1076,1078,1080,1082,1084,1087,1089,1091,1093,1095,1097,1100,1102,1104,1106,1108,1110,1112,1115,1117,1119,1122,1124,1126,1128,1130,1133,1136,1138,1140,1142,1144,1146,1149,1151,1153,1155,1157,1159,1162,1165,1168,1170,1173,1175,1177,1180,1182,1184,1186,1188,1191,1194,1197,1199,1202,1205,1207,1210,1212,1214,1216,1219,1221,1223,1225,1227,1229,1231,1234,1235,1237,1239,1241,1243,1245,1247,1249,1251,1254,1256,1258,1260,1262,1265,1267,1270,1272,1274,1276,1278,1281,1283,1285,1287,1289,1291,1293,1295,1297,1299,1301,1303,1305,1307,1309,1311,1313,1315,1317,1319,1321,1323,1325,1327,1328,1330,1332,1334,1336,1338,1340,1342,1345,1347,1349,1351,1353,1355,1357,1359,1361,1363,1365,1368,1370,1373,1375,1378,1380,1383,1385,1387],{"date":221,"close":222},"2021-08-20",12.229999542236328,{"date":224,"close":225},"2021-08-27",12.779999732971191,{"date":227,"close":228},"2021-09-03",12.5600004196167,{"date":230,"close":231},"2021-09-10",11.90999984741211,{"date":233,"close":234},"2021-09-17",12.680000305175781,{"date":236,"close":237},"2021-09-24",12.84000015258789,{"date":239,"close":240},"2021-10-01",12.8100004196167,{"date":242,"close":243},"2021-10-08",12.6899995803833,{"date":245,"close":237},"2021-10-15",{"date":247,"close":248},"2021-10-22",13.069999694824219,{"date":250,"close":248},"2021-10-29",{"date":252,"close":253},"2021-11-05",13.449999809265137,{"date":255,"close":256},"2021-11-12",13.260000228881836,{"date":258,"close":259},"2021-11-19",12.979999542236328,{"date":261,"close":262},"2021-11-26",12.34000015258789,{"date":264,"close":265},"2021-12-03",12.329999923706055,{"date":267,"close":268},"2021-12-10",12.210000038146973,{"date":270,"close":271},"2021-12-17",11.890000343322754,{"date":273,"close":274},"2021-12-23",12.739999771118164,{"date":276,"close":277},"2021-12-31",12.319999694824219,{"date":279,"close":280},"2022-01-07",12.710000038146973,{"date":282,"close":283},"2022-01-14",13.239999771118164,{"date":285,"close":286},"2022-01-21",12.25,{"date":288,"close":289},"2022-01-28",12.520000457763672,{"date":291,"close":292},"2022-02-04",12.420000076293945,{"date":294,"close":295},"2022-02-11",12.020000457763672,{"date":297,"close":298},"2022-02-18",12.270000457763672,{"date":300,"close":301},"2022-02-25",11.850000381469727,{"date":303,"close":304},"2022-03-04",11.739999771118164,{"date":306,"close":307},"2022-03-11",11.680000305175781,{"date":309,"close":310},"2022-03-18",11.699999809265137,{"date":312,"close":313},"2022-03-25",12.100000381469727,{"date":315,"close":316},"2022-04-01",12.0600004196167,{"date":318,"close":319},"2022-04-08",11.279999732971191,{"date":321,"close":322},"2022-04-14",11.59000015258789,{"date":324,"close":325},"2022-04-22",11.119999885559082,{"date":327,"close":328},"2022-04-29",10.550000190734863,{"date":330,"close":331},"2022-05-06",10.619999885559082,{"date":333,"close":334},"2022-05-13",10.229999542236328,{"date":336,"close":337},"2022-05-20",9.920000076293945,{"date":339,"close":328},"2022-05-27",{"date":341,"close":342},"2022-06-03",10.539999961853027,{"date":344,"close":345},"2022-06-10",10.289999961853027,{"date":347,"close":348},"2022-06-17",9.5,{"date":350,"close":351},"2022-06-24",9.510000228881836,{"date":353,"close":354},"2022-07-01",9.460000038146973,{"date":356,"close":357},"2022-07-08",9.550000190734863,{"date":359,"close":360},"2022-07-15",9.649999618530273,{"date":362,"close":363},"2022-07-22",10.149999618530273,{"date":365,"close":366},"2022-07-29",10.850000381469727,{"date":368,"close":369},"2022-08-05",10.100000381469727,{"date":371,"close":372},"2022-08-12",10.369999885559082,{"date":374,"close":375},"2022-08-19",10,{"date":377,"close":378},"2022-08-26",9.6899995803833,{"date":380,"close":381},"2022-09-02",8.899999618530273,{"date":383,"close":384},"2022-09-09",8.920000076293945,{"date":386,"close":387},"2022-09-16",9.119999885559082,{"date":389,"close":390},"2022-09-23",8.3100004196167,{"date":392,"close":393},"2022-09-30",7,{"date":395,"close":396},"2022-10-07",7.090000152587891,{"date":398,"close":399},"2022-10-14",7.320000171661377,{"date":401,"close":402},"2022-10-21",7.579999923706055,{"date":404,"close":405},"2022-10-28",8.609999656677246,{"date":407,"close":408},"2022-11-04",6.75,{"date":410,"close":411},"2022-11-11",7.420000076293945,{"date":413,"close":414},"2022-11-18",7.010000228881836,{"date":416,"close":417},"2022-11-25",7.260000228881836,{"date":419,"close":411},"2022-12-02",{"date":421,"close":422},"2022-12-09",7.670000076293945,{"date":424,"close":425},"2022-12-16",7.46999979019165,{"date":427,"close":428},"2022-12-23",7.199999809265137,{"date":430,"close":431},"2022-12-30",6.789999961853027,{"date":433,"close":399},"2023-01-06",{"date":435,"close":436},"2023-01-13",7.940000057220459,{"date":438,"close":439},"2023-01-20",8.109999656677246,{"date":441,"close":442},"2023-01-27",8.529999732971191,{"date":444,"close":445},"2023-02-03",9,{"date":447,"close":448},"2023-02-10",8.180000305175781,{"date":450,"close":451},"2023-02-17",8.050000190734863,{"date":453,"close":454},"2023-02-24",8.680000305175781,{"date":456,"close":457},"2023-03-03",8.5600004196167,{"date":459,"close":460},"2023-03-10",7.929999828338623,{"date":462,"close":463},"2023-03-17",6.840000152587891,{"date":465,"close":466},"2023-03-24",7.070000171661377,{"date":468,"close":417},"2023-03-31",{"date":470,"close":471},"2023-04-06",7.340000152587891,{"date":473,"close":466},"2023-04-14",{"date":475,"close":476},"2023-04-21",7.369999885559082,{"date":478,"close":479},"2023-04-28",7.130000114440918,{"date":481,"close":482},"2023-05-05",5.610000133514404,{"date":484,"close":485},"2023-05-12",5.400000095367432,{"date":487,"close":488},"2023-05-19",5.679999828338623,{"date":490,"close":491},"2023-05-26",6.110000133514404,{"date":493,"close":494},"2023-06-02",6.829999923706055,{"date":496,"close":497},"2023-06-09",7.300000190734863,{"date":499,"close":500},"2023-06-16",7.78000020980835,{"date":502,"close":503},"2023-06-23",7.519999980926514,{"date":505,"close":506},"2023-06-30",7.409999847412109,{"date":508,"close":509},"2023-07-07",7.059999942779541,{"date":511,"close":512},"2023-07-14",7.380000114440918,{"date":514,"close":399},"2023-07-21",{"date":516,"close":517},"2023-07-28",7.769999980926514,{"date":519,"close":520},"2023-08-04",7.159999847412109,{"date":522,"close":523},"2023-08-11",7.039999961853027,{"date":525,"close":526},"2023-08-18",6.550000190734863,{"date":528,"close":529},"2023-08-25",7.019999980926514,{"date":531,"close":532},"2023-09-01",7.539999961853027,{"date":534,"close":503},"2023-09-08",{"date":536,"close":537},"2023-09-15",7.659999847412109,{"date":539,"close":540},"2023-09-22",7.139999866485596,{"date":542,"close":543},"2023-09-29",6.730000019073486,{"date":545,"close":546},"2023-10-06",6.139999866485596,{"date":548,"close":549},"2023-10-13",6.199999809265137,{"date":551,"close":552},"2023-10-20",5.909999847412109,{"date":554,"close":555},"2023-10-27",5.570000171661377,{"date":557,"close":558},"2023-11-03",5.46999979019165,{"date":560,"close":561},"2023-11-10",5.519999980926514,{"date":563,"close":564},"2023-11-17",5.829999923706055,{"date":566,"close":567},"2023-11-24",5.630000114440918,{"date":569,"close":570},"2023-12-01",6.179999828338623,{"date":572,"close":573},"2023-12-08",6.099999904632568,{"date":575,"close":576},"2023-12-15",6.380000114440918,{"date":578,"close":579},"2023-12-22",6.820000171661377,{"date":581,"close":582},"2023-12-29",6.5,{"date":584,"close":585},"2024-01-05",6.360000133514404,{"date":587,"close":588},"2024-01-12",6.460000038146973,{"date":590,"close":591},"2024-01-19",6.170000076293945,{"date":593,"close":594},"2024-01-26",6.510000228881836,{"date":596,"close":597},"2024-02-02",5.840000152587891,{"date":599,"close":600},"2024-02-09",5.300000190734863,{"date":602,"close":603},"2024-02-16",5.650000095367432,{"date":605,"close":606},"2024-02-23",6.849999904632568,{"date":608,"close":609},"2024-03-01",7.550000190734863,{"date":611,"close":503},"2024-03-08",{"date":613,"close":609},"2024-03-15",{"date":615,"close":616},"2024-03-22",7.869999885559082,{"date":618,"close":619},"2024-03-28",7.71999979019165,{"date":621,"close":622},"2024-04-05",7.630000114440918,{"date":624,"close":625},"2024-04-12",7.309999942779541,{"date":627,"close":628},"2024-04-19",7.510000228881836,{"date":630,"close":609},"2024-04-26",{"date":632,"close":633},"2024-05-03",8.359999656677246,{"date":635,"close":636},"2024-05-10",8.569999694824219,{"date":638,"close":639},"2024-05-17",8.869999885559082,{"date":641,"close":642},"2024-05-24",8.380000114440918,{"date":644,"close":645},"2024-05-31",8.579999923706055,{"date":647,"close":648},"2024-06-07",8.369999885559082,{"date":650,"close":651},"2024-06-14",8.300000190734863,{"date":653,"close":654},"2024-06-21",8.539999961853027,{"date":656,"close":657},"2024-06-28",8.640000343322754,{"date":659,"close":660},"2024-07-05",8.600000381469727,{"date":662,"close":663},"2024-07-12",9.0600004196167,{"date":665,"close":666},"2024-07-19",9.380000114440918,{"date":668,"close":445},"2024-07-26",{"date":670,"close":671},"2024-08-02",8.470000267028809,{"date":673,"close":633},"2024-08-09",{"date":675,"close":676},"2024-08-16",8.460000038146973,{"date":678,"close":679},"2024-08-23",8.829999923706055,{"date":681,"close":663},"2024-08-30",{"date":683,"close":657},"2024-09-06",{"date":685,"close":686},"2024-09-13",9.020000457763672,{"date":688,"close":689},"2024-09-20",8.670000076293945,{"date":691,"close":390},"2024-09-27",{"date":693,"close":694},"2024-10-04",8.350000381469727,{"date":696,"close":697},"2024-10-11",8.279999732971191,{"date":699,"close":700},"2024-10-18",8.739999771118164,{"date":702,"close":648},"2024-10-25",{"date":704,"close":705},"2024-11-01",8.760000228881836,{"date":707,"close":708},"2024-11-08",9.079999923706055,{"date":710,"close":700},"2024-11-15",{"date":712,"close":713},"2024-11-22",8.880000114440918,{"date":715,"close":716},"2024-11-29",9.130000114440918,{"date":718,"close":719},"2024-12-06",8.979999542236328,{"date":721,"close":722},"2024-12-13",9.029999732971191,{"date":724,"close":725},"2024-12-20",8.770000457763672,{"date":727,"close":728},"2024-12-27",8.399999618530273,{"date":730,"close":657},"2025-01-03",{"date":732,"close":733},"2025-01-10",8.289999961853027,{"date":735,"close":736},"2025-01-17",8.510000228881836,{"date":738,"close":648},"2025-01-24",{"date":740,"close":741},"2025-01-31",8.40999984741211,{"date":743,"close":744},"2025-02-07",8.550000190734863,{"date":746,"close":454},"2025-02-14",{"date":748,"close":749},"2025-02-21",8.319999694824219,{"date":751,"close":752},"2025-02-28",8.630000114440918,{"date":754,"close":755},"2025-03-07",8.59000015258789,{"date":757,"close":654},"2025-03-14",{"date":759,"close":760},"2025-03-21",8.449999809265137,{"date":762,"close":763},"2025-03-28",8.020000457763672,{"date":765,"close":503},"2025-04-04",{"date":767,"close":768},"2025-04-11",6.800000190734863,{"date":770,"close":771},"2025-04-17",7.170000076293945,{"date":773,"close":774},"2025-04-25",7.210000038146973,{"date":776,"close":777},"2025-05-02",7.650000095367432,{"date":779,"close":422},"2025-05-09",{"date":781,"close":782},"2025-05-16",7.980000019073486,{"date":784,"close":785},"2025-05-23",7.590000152587891,{"date":787,"close":788},"2025-05-30",7.679999828338623,{"date":790,"close":791},"2025-06-06",7.860000133514404,{"date":793,"close":794},"2025-06-13",7.920000076293945,{"date":796,"close":797},"2025-06-20",7.909999847412109,{"date":799,"close":788},"2025-06-27",{"date":801,"close":802},"2025-07-03",8.0600004196167,{"date":804,"close":805},"2025-07-11",8.149999618530273,{"date":807,"close":808},"2025-07-18",8.069999694824219,{"date":810,"close":811},"2025-07-25",8.489999771118164,{"date":813,"close":689},"2025-08-01",{"date":815,"close":816},"2025-08-08",8.890000343322754,{"date":818,"close":705},"2025-08-11",{"date":820,"close":686},"2025-08-12",{"date":822,"close":823},"2025-08-13",9.180000305175781,{"date":825,"close":663},"2025-08-14",{"date":827,"close":828},"2025-08-15",9.100000381469727,{"date":830,"close":831},"2025-08-18",9.050000190734863,{"date":833,"close":716},"2025-08-19",{"date":835,"close":836},"2025-08-20",9.170000076293945,{"date":838,"close":839},"2025-08-21",9.010000228881836,{"date":841,"close":842},"2025-08-22",9.220000267028809,{"date":844,"close":836},"2025-08-25",{"date":846,"close":847},"2025-08-26",9.300000190734863,{"date":849,"close":850},"2025-08-27",9.25,{"date":852,"close":853},"2025-08-28",9.270000457763672,{"date":855,"close":856},"2025-08-29",9.350000381469727,{"date":858,"close":859},"2025-09-02",9.319999694824219,{"date":861,"close":862},"2025-09-03",9.390000343322754,{"date":864,"close":351},"2025-09-04",{"date":866,"close":867},"2025-09-05",9.680000305175781,{"date":869,"close":870},"2025-09-08",9.720000267028809,{"date":872,"close":351},"2025-09-09",{"date":874,"close":875},"2025-09-10",9.470000267028809,{"date":877,"close":878},"2025-09-11",9.430000305175781,{"date":880,"close":881},"2025-09-12",9.4399995803833,{"date":883,"close":884},"2025-09-15",9.449999809265137,{"date":886,"close":853},"2025-09-16",{"date":888,"close":850},"2025-09-17",{"date":890,"close":891},"2025-09-18",9.34000015258789,{"date":893,"close":894},"2025-09-19",9.239999771118164,{"date":896,"close":897},"2025-09-22",9.069999694824219,{"date":899,"close":831},"2025-09-23",{"date":901,"close":663},"2025-09-24",{"date":903,"close":679},"2025-09-25",{"date":905,"close":906},"2025-09-26",8.619999885559082,{"date":908,"close":909},"2025-09-29",8.520000457763672,{"date":911,"close":457},"2025-09-30",{"date":913,"close":755},"2025-10-01",{"date":915,"close":755},"2025-10-02",{"date":917,"close":918},"2025-10-03",8.720000267028809,{"date":920,"close":654},"2025-10-06",{"date":922,"close":645},"2025-10-07",{"date":924,"close":925},"2025-10-08",8.65999984741211,{"date":927,"close":442},"2025-10-09",{"date":929,"close":930},"2025-10-10",8.4399995803833,{"date":932,"close":755},"2025-10-13",{"date":934,"close":454},"2025-10-14",{"date":936,"close":937},"2025-10-15",8.710000038146973,{"date":939,"close":909},"2025-10-16",{"date":941,"close":636},"2025-10-17",{"date":943,"close":944},"2025-10-20",8.789999961853027,{"date":946,"close":947},"2025-10-21",8.779999732971191,{"date":949,"close":381},"2025-10-22",{"date":951,"close":639},"2025-10-23",{"date":953,"close":816},"2025-10-24",{"date":955,"close":816},"2025-10-27",{"date":957,"close":384},"2025-10-28",{"date":959,"close":689},"2025-10-29",{"date":961,"close":918},"2025-10-30",{"date":963,"close":964},"2025-10-31",8.649999618530273,{"date":966,"close":967},"2025-11-03",8.75,{"date":969,"close":384},"2025-11-04",{"date":971,"close":831},"2025-11-05",{"date":973,"close":974},"2025-11-06",8.930000305175781,{"date":976,"close":384},"2025-11-07",{"date":978,"close":979},"2025-11-10",8.949999809265137,{"date":981,"close":897},"2025-11-11",{"date":983,"close":984},"2025-11-12",9.09000015258789,{"date":986,"close":839},"2025-11-13",{"date":988,"close":979},"2025-11-14",{"date":990,"close":639},"2025-11-17",{"date":992,"close":993},"2025-11-18",8.8100004196167,{"date":995,"close":967},"2025-11-19",{"date":997,"close":705},"2025-11-20",{"date":999,"close":993},"2025-11-21",{"date":1001,"close":700},"2025-11-24",{"date":1003,"close":897},"2025-11-25",{"date":1005,"close":1006},"2025-11-26",9.109999656677246,{"date":1008,"close":984},"2025-11-28",{"date":1010,"close":828},"2025-12-01",{"date":1012,"close":722},"2025-12-02",{"date":1014,"close":1015},"2025-12-03",9.149999618530273,{"date":1017,"close":979},"2025-12-04",{"date":1019,"close":719},"2025-12-05",{"date":1021,"close":719},"2025-12-08",{"date":1023,"close":722},"2025-12-09",{"date":1025,"close":828},"2025-12-10",{"date":1027,"close":716},"2025-12-11",{"date":1029,"close":1030},"2025-12-12",9.15999984741211,{"date":1032,"close":836},"2025-12-15",{"date":1034,"close":1035},"2025-12-16",9.039999961853027,{"date":1037,"close":828},"2025-12-17",{"date":1039,"close":1040},"2025-12-18",9.210000038146973,{"date":1042,"close":1030},"2025-12-19",{"date":1044,"close":1040},"2025-12-22",{"date":1046,"close":663},"2025-12-23",{"date":1048,"close":1006},"2025-12-24",{"date":1050,"close":944},"2025-12-26",{"date":1052,"close":1053},"2025-12-29",8.6899995803833,{"date":1055,"close":657},"2025-12-30",{"date":1057,"close":405},"2025-12-31",{"date":1059,"close":1060},"2026-01-02",8.819999694824219,{"date":1062,"close":639},"2026-01-05",{"date":1064,"close":816},"2026-01-06",{"date":1066,"close":1067},"2026-01-07",8.850000381469727,{"date":1069,"close":719},"2026-01-08",{"date":1071,"close":1035},"2026-01-09",{"date":1073,"close":897},"2026-01-12",{"date":1075,"close":384},"2026-01-13",{"date":1077,"close":722},"2026-01-14",{"date":1079,"close":1015},"2026-01-15",{"date":1081,"close":1040},"2026-01-16",{"date":1083,"close":897},"2026-01-20",{"date":1085,"close":1086},"2026-01-21",9.140000343322754,{"date":1088,"close":1006},"2026-01-22",{"date":136,"close":1090},8.970000267028809,{"date":1092,"close":719},"2026-01-26",{"date":1094,"close":1006},"2026-01-27",{"date":1096,"close":850},"2026-01-28",{"date":1098,"close":1099},"2026-01-29",9.3100004196167,{"date":1101,"close":722},"2026-01-30",{"date":1103,"close":1086},"2026-02-02",{"date":1105,"close":984},"2026-02-03",{"date":1107,"close":828},"2026-02-04",{"date":1109,"close":816},"2026-02-05",{"date":1111,"close":979},"2026-02-06",{"date":1113,"close":1114},"2026-02-09",8.90999984741211,{"date":1116,"close":445},"2026-02-10",{"date":1118,"close":445},"2026-02-11",{"date":1120,"close":1121},"2026-02-12",8.84000015258789,{"date":1123,"close":1067},"2026-02-13",{"date":1125,"close":993},"2026-02-17",{"date":1127,"close":760},"2026-02-18",{"date":1129,"close":930},"2026-02-19",{"date":1131,"close":1132},"2026-02-20",8.479999542236328,{"date":1134,"close":1135},"2026-02-23",8.34000015258789,{"date":1137,"close":633},"2026-02-24",{"date":1139,"close":676},"2026-02-25",{"date":1141,"close":636},"2026-02-26",{"date":1143,"close":676},"2026-02-27",{"date":1145,"close":442},"2026-03-02",{"date":1147,"close":1148},"2026-03-03",8.430000305175781,{"date":1150,"close":405},"2026-03-04",{"date":1152,"close":760},"2026-03-05",{"date":1154,"close":648},"2026-03-06",{"date":1156,"close":733},"2026-03-09",{"date":1158,"close":390},"2026-03-10",{"date":1160,"close":1161},"2026-03-11",8.15999984741211,{"date":1163,"close":1164},"2026-03-12",8.100000381469727,{"date":1166,"close":1167},"2026-03-13",7.989999771118164,{"date":1169,"close":1167},"2026-03-16",{"date":1171,"close":1172},"2026-03-17",8.09000015258789,{"date":1174,"close":782},"2026-03-18",{"date":1176,"close":763},"2026-03-19",{"date":1178,"close":1179},"2026-03-20",7.829999923706055,{"date":1181,"close":763},"2026-03-23",{"date":1183,"close":797},"2026-03-24",{"date":1185,"close":808},"2026-03-25",{"date":1187,"close":802},"2026-03-26",{"date":1189,"close":1190},"2026-03-27",7.610000133514404,{"date":1192,"close":1193},"2026-03-30",7.710000038146973,{"date":1195,"close":1196},"2026-03-31",7.809999942779541,{"date":1198,"close":517},"2026-04-01",{"date":1200,"close":1201},"2026-04-02",7.849999904632568,{"date":1203,"close":1204},"2026-04-06",7.739999771118164,{"date":1206,"close":619},"2026-04-07",{"date":1208,"close":1209},"2026-04-08",7.949999809265137,{"date":1211,"close":460},"2026-04-09",{"date":1213,"close":808},"2026-04-10",{"date":1215,"close":1161},"2026-04-13",{"date":1217,"close":1218},"2026-04-14",8.1899995803833,{"date":1220,"close":733},"2026-04-15",{"date":1222,"close":697},"2026-04-16",{"date":1224,"close":633},"2026-04-17",{"date":1226,"close":648},"2026-04-20",{"date":1228,"close":648},"2026-04-21",{"date":1230,"close":741},"2026-04-22",{"date":1232,"close":1233},"2026-04-23",8.329999923706055,{"date":115,"close":633},{"date":1236,"close":930},"2026-04-27",{"date":1238,"close":642},"2026-04-28",{"date":1240,"close":390},"2026-04-29",{"date":1242,"close":676},"2026-04-30",{"date":1244,"close":405},"2026-05-01",{"date":1246,"close":633},"2026-05-04",{"date":1248,"close":744},"2026-05-05",{"date":1250,"close":755},"2026-05-06",{"date":1252,"close":1253},"2026-05-07",8.5,{"date":1255,"close":636},"2026-05-08",{"date":1257,"close":741},"2026-05-11",{"date":1259,"close":749},"2026-05-12",{"date":1261,"close":697},"2026-05-13",{"date":1263,"close":1264},"2026-05-14",8.239999771118164,{"date":1266,"close":1164},"2026-05-15",{"date":1268,"close":1269},"2026-05-18",8.229999542236328,{"date":1271,"close":1161},"2026-05-19",{"date":1273,"close":733},"2026-05-20",{"date":1275,"close":651},"2026-05-21",{"date":1277,"close":390},"2026-05-22",{"date":1279,"close":1280},"2026-05-26",8.270000457763672,{"date":1282,"close":1233},"2026-05-27",{"date":1284,"close":930},"2026-05-28",{"date":1286,"close":728},"2026-05-29",{"date":1288,"close":642},"2026-06-01",{"date":1290,"close":1253},"2026-06-02",{"date":1292,"close":642},"2026-06-03",{"date":1294,"close":760},"2026-06-04",{"date":1296,"close":1253},"2026-06-05",{"date":1298,"close":1233},"2026-06-08",{"date":1300,"close":457},"2026-06-09",{"date":1302,"close":645},"2026-06-10",{"date":1304,"close":645},"2026-06-11",{"date":1306,"close":755},"2026-06-12",{"date":1308,"close":811},"2026-06-15",{"date":1310,"close":660},"2026-06-16",{"date":1312,"close":736},"2026-06-17",{"date":1314,"close":660},"2026-06-18",{"date":1316,"close":654},"2026-06-22",{"date":1318,"close":964},"2026-06-23",{"date":1320,"close":636},"2026-06-24",{"date":1322,"close":442},"2026-06-25",{"date":1324,"close":676},"2026-06-26",{"date":1326,"close":676},"2026-06-29",{"date":75,"close":648},{"date":1329,"close":671},"2026-07-01",{"date":1331,"close":728},"2026-07-02",{"date":1333,"close":1135},"2026-07-06",{"date":1335,"close":741},"2026-07-07",{"date":1337,"close":648},"2026-07-08",{"date":1339,"close":741},"2026-07-09",{"date":1341,"close":909},"2026-07-10",{"date":1343,"close":1344},"2026-07-13",8.390000343322754,{"date":1346,"close":909},"2026-07-14",{"date":1348,"close":636},"2026-07-15",{"date":1350,"close":725},"2026-07-16",{"date":1352,"close":967},"2026-07-17",{"date":1354,"close":689},"2026-07-20",{"date":1356,"close":454},"2026-07-21",{"date":1358,"close":689},"2026-07-22",{"date":1360,"close":1253},"2026-07-23",{"date":1362,"close":457},"2026-07-27",{"date":1364,"close":654},"2026-07-28",{"date":1366,"close":1367},"2026-07-29",8.210000038146973,{"date":1369,"close":448},"2026-07-30",{"date":1371,"close":1372},"2026-07-31",7.96999979019165,{"date":1374,"close":802},"2026-08-03",{"date":1376,"close":1377},"2026-08-04",8,{"date":1379,"close":436},"2026-08-05",{"date":1381,"close":1382},"2026-08-06",7.889999866485596,{"date":1384,"close":451},"2026-08-07",{"date":1386,"close":794},"2026-08-10",{"date":177,"close":1209},{"count":178,"fetchedAt":1389,"source":172},"2026-08-13T18:19:03.254Z",1786645142977]