[{"data":1,"prerenderedAt":2220},["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-UHT":25,"$finbfoshseylf":26,"ticker-mcap-UHT":1417,"ticker-profile-UHT":1425,"ticker-earnings-UHT":1438,"ticker-congress-UHT":1442,"i-lucide:download":2216,"i-lucide:info":2218},{"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":1413},{"identity":28,"transactions":33,"sectorSlug":125,"relatedTickers":126,"landing":145,"priceSeries":149},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"798783","UNIVERSAL HEALTH REALTY INCOME TRUST","Real Estate","UHT",[34,47,54,59,66,71,78,83,90,95,101,112],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-11T20:47:30.000Z","0000798783-26-000022-0","Miller Marc D","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1315495\u002F000079878326000022\u002F0000798783-26-000022-index.htm",819,8023,"A","2026-06-10","Stock award","non-discretionary",{"cik":29,"filedAt":48,"filingId":49,"formType":50,"originalSubmissionDate":25,"periodOfReport":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":51,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":52,"shares":41,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-11T00:00:00.000Z","0000798783-26-000011-0","4","Morey James P","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1747813\u002F000079878326000011\u002F0000798783-26-000011-index.htm",4769,{"cik":29,"filedAt":48,"filingId":55,"formType":50,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":57,"shares":41,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0000798783-26-000013-0","Guzman Rebecca A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1956479\u002F000079878326000013\u002F0000798783-26-000013-index.htm",3296,{"cik":29,"filedAt":48,"filingId":60,"formType":50,"originalSubmissionDate":25,"periodOfReport":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":61,"ownerTitle":62,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0000798783-26-000015-0","MILLER ALAN B","President, and CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1181031\u002F000079878326000015\u002F0000798783-26-000015-index.htm",6247,188351,{"cik":29,"filedAt":48,"filingId":67,"formType":50,"originalSubmissionDate":25,"periodOfReport":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":68,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":69,"shares":41,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0000798783-26-000004-0","Capozzalo Gayle L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1734444\u002F000079878326000004\u002F0000798783-26-000004-index.htm",5169,{"cik":29,"filedAt":48,"filingId":72,"formType":50,"originalSubmissionDate":25,"periodOfReport":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":73,"ownerTitle":74,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0000798783-26-000020-0","Peterson Karla J","Vice President","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1943762\u002F000079878326000020\u002F0000798783-26-000020-index.htm",1598,6184,{"cik":29,"filedAt":48,"filingId":79,"formType":50,"originalSubmissionDate":25,"periodOfReport":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":80,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":81,"shares":41,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0000798783-26-000009-0","McCadden Robert F","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1290896\u002F000079878326000009\u002F0000798783-26-000009-index.htm",14069,{"cik":29,"filedAt":48,"filingId":84,"formType":50,"originalSubmissionDate":25,"periodOfReport":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":85,"ownerTitle":86,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0000798783-26-000017-0","BOYLE CHARLES F","Senior Vice President and CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1180996\u002F000079878326000017\u002F0000798783-26-000017-index.htm",3631,47404,{"cik":29,"filedAt":48,"filingId":91,"formType":50,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":93,"shares":41,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0000798783-26-000006-0","Domb Michael Allan","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1724777\u002F000079878326000006\u002F0000798783-26-000006-index.htm",13169,{"cik":29,"filedAt":48,"filingId":96,"formType":50,"originalSubmissionDate":25,"periodOfReport":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":97,"ownerTitle":98,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":99,"shares":88,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0000798783-26-000029-0","RAMAGANO CHERYL K","SVP, Operations and Treasurer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1180997\u002F000079878326000029\u002F0000798783-26-000029-index.htm",49611,{"cik":29,"filedAt":102,"filingId":103,"formType":50,"originalSubmissionDate":25,"periodOfReport":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":73,"ownerTitle":74,"ownershipType":39,"pricePerShare":104,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":109,"transactionDate":110,"intentLabel":111,"signalQuality":46},"2026-06-05T00:00:00.000Z","0000798783-26-000002-0",40.38,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1943762\u002F000079878326000002\u002F0000798783-26-000002-index.htm",462,4586,18655.56,"F","2026-06-05","Tax withholding",{"cik":29,"filedAt":113,"filingId":114,"formType":50,"originalSubmissionDate":25,"periodOfReport":115,"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":61,"ownerTitle":62,"ownershipType":39,"pricePerShare":116,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":121,"transactionDate":115,"intentLabel":122,"signalQuality":123,"insiderHistory":124},"2025-10-30T00:00:00.000Z","0000798783-25-000005-0","2025-10-29",37.0217,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1181031\u002F000079878325000005\u002F0000798783-25-000005-index.htm",12247,182104,453404.7599,"P","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"real-estate",[127,130,133,136,139,142],{"ticker":128,"issuerName":129},"EQIX","EQUINIX INC",{"ticker":131,"issuerName":132},"ARE","ALEXANDRIA REAL ESTATE EQUITIES, INC.",{"ticker":134,"issuerName":135},"VTR","Ventas, Inc.",{"ticker":137,"issuerName":138},"IRM","IRON MOUNTAIN INC",{"ticker":140,"issuerName":141},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":143,"issuerName":144},"ACR","ACRES Commercial Realty Corp.",[146],{"filingId":114,"sinceFilingPct":147,"asOfDate":148,"inCluster":6,"isPlanned":6,"priorFilingDate":25},0.08590434808545822,"2026-09-04",[150,153,156,159,162,165,168,171,174,177,180,183,186,189,192,195,198,200,202,205,208,211,214,217,220,223,226,229,232,235,237,240,243,246,249,252,255,258,261,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,465,468,471,474,477,479,482,485,488,491,494,497,500,502,505,508,510,513,515,518,521,524,527,529,531,534,536,538,541,544,547,550,553,556,559,562,565,568,571,574,576,579,582,585,588,591,593,595,598,601,604,607,610,613,615,618,621,624,626,628,631,634,636,639,641,643,646,649,651,654,657,659,661,664,667,669,672,674,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,726,728,731,734,736,738,741,744,747,750,753,755,758,761,764,766,769,772,775,777,780,782,784,786,789,792,795,798,800,803,806,808,811,814,817,820,823,826,829,832,834,837,840,843,846,849,852,855,856,859,862,864,866,868,870,873,875,878,880,883,886,889,891,894,897,900,902,905,908,910,912,915,918,921,923,925,928,931,934,937,939,942,945,948,951,954,957,959,962,965,968,970,973,976,978,980,982,984,986,988,990,993,996,999,1002,1005,1007,1010,1012,1014,1016,1019,1022,1025,1027,1030,1033,1036,1039,1042,1045,1048,1051,1053,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1117,1120,1122,1124,1126,1128,1131,1134,1136,1138,1140,1143,1146,1149,1151,1154,1157,1159,1162,1164,1167,1169,1172,1174,1176,1178,1181,1183,1185,1188,1190,1193,1195,1197,1199,1202,1205,1208,1211,1213,1216,1219,1222,1224,1227,1230,1232,1235,1238,1240,1243,1246,1248,1249,1252,1254,1256,1258,1260,1262,1265,1267,1270,1272,1275,1278,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1312,1315,1318,1321,1324,1327,1329,1332,1335,1338,1341,1344,1346,1349,1352,1354,1357,1359,1362,1364,1366,1369,1372,1374,1376,1379,1382,1384,1387,1389,1392,1395,1398,1401,1404,1407,1410,1412],{"date":151,"close":152},"2024-10-30",40.08000183105469,{"date":154,"close":155},"2024-10-31",39.560001373291016,{"date":157,"close":158},"2024-11-01",39.4900016784668,{"date":160,"close":161},"2024-11-04",40.25,{"date":163,"close":164},"2024-11-05",41.09000015258789,{"date":166,"close":167},"2024-11-06",42.0099983215332,{"date":169,"close":170},"2024-11-07",42.220001220703125,{"date":172,"close":173},"2024-11-08",42.54999923706055,{"date":175,"close":176},"2024-11-11",42.869998931884766,{"date":178,"close":179},"2024-11-12",42.83000183105469,{"date":181,"close":182},"2024-11-13",41.43000030517578,{"date":184,"close":185},"2024-11-14",40.72999954223633,{"date":187,"close":188},"2024-11-15",40.650001525878906,{"date":190,"close":191},"2024-11-18",40.380001068115234,{"date":193,"close":194},"2024-11-19",40.5099983215332,{"date":196,"close":197},"2024-11-20",40.16999816894531,{"date":199,"close":188},"2024-11-21",{"date":201,"close":188},"2024-11-22",{"date":203,"close":204},"2024-11-25",40.93000030517578,{"date":206,"close":207},"2024-11-26",42.040000915527344,{"date":209,"close":210},"2024-11-27",42.209999084472656,{"date":212,"close":213},"2024-11-29",42.189998626708984,{"date":215,"close":216},"2024-12-02",41.810001373291016,{"date":218,"close":219},"2024-12-03",40.790000915527344,{"date":221,"close":222},"2024-12-04",40.630001068115234,{"date":224,"close":225},"2024-12-05",40.290000915527344,{"date":227,"close":228},"2024-12-06",40.209999084472656,{"date":230,"close":231},"2024-12-09",41.54999923706055,{"date":233,"close":234},"2024-12-10",40.939998626708984,{"date":236,"close":185},"2024-12-11",{"date":238,"close":239},"2024-12-12",40.7400016784668,{"date":241,"close":242},"2024-12-13",40.09000015258789,{"date":244,"close":245},"2024-12-16",38.45000076293945,{"date":247,"close":248},"2024-12-17",38.58000183105469,{"date":250,"close":251},"2024-12-18",37.290000915527344,{"date":253,"close":254},"2024-12-19",36.939998626708984,{"date":256,"close":257},"2024-12-20",37.16999816894531,{"date":259,"close":260},"2024-12-23",36.970001220703125,{"date":262,"close":257},"2024-12-24",{"date":264,"close":265},"2024-12-26",37.45000076293945,{"date":267,"close":268},"2024-12-27",36.56999969482422,{"date":270,"close":271},"2024-12-30",36.470001220703125,{"date":273,"close":274},"2024-12-31",37.209999084472656,{"date":276,"close":277},"2025-01-02",36.5,{"date":279,"close":280},"2025-01-03",36.47999954223633,{"date":282,"close":283},"2025-01-06",36.33000183105469,{"date":285,"close":286},"2025-01-07",36.130001068115234,{"date":288,"close":289},"2025-01-08",36.040000915527344,{"date":291,"close":292},"2025-01-10",35.130001068115234,{"date":294,"close":295},"2025-01-13",36.0099983215332,{"date":297,"close":298},"2025-01-14",36.91999816894531,{"date":300,"close":301},"2025-01-15",37.099998474121094,{"date":303,"close":304},"2025-01-16",37.65999984741211,{"date":306,"close":307},"2025-01-17",37.27000045776367,{"date":309,"close":310},"2025-01-21",38.38999938964844,{"date":312,"close":313},"2025-01-22",37.68000030517578,{"date":315,"close":316},"2025-01-23",38.119998931884766,{"date":318,"close":319},"2025-01-24",38.20000076293945,{"date":321,"close":322},"2025-01-27",39.470001220703125,{"date":324,"close":325},"2025-01-28",39.099998474121094,{"date":327,"close":328},"2025-01-29",38.56999969482422,{"date":330,"close":331},"2025-01-30",39.18000030517578,{"date":333,"close":334},"2025-01-31",39.040000915527344,{"date":336,"close":337},"2025-02-03",39.209999084472656,{"date":339,"close":340},"2025-02-04",39.720001220703125,{"date":342,"close":343},"2025-02-05",39.77000045776367,{"date":345,"close":158},"2025-02-06",{"date":347,"close":348},"2025-02-07",38.779998779296875,{"date":350,"close":351},"2025-02-10",38.5,{"date":353,"close":354},"2025-02-11",38.95000076293945,{"date":356,"close":357},"2025-02-12",38.310001373291016,{"date":359,"close":360},"2025-02-13",39.400001525878906,{"date":362,"close":363},"2025-02-14",39.04999923706055,{"date":365,"close":366},"2025-02-18",38.9900016784668,{"date":368,"close":369},"2025-02-19",38.970001220703125,{"date":371,"close":372},"2025-02-20",39.189998626708984,{"date":374,"close":375},"2025-02-21",38.900001525878906,{"date":377,"close":378},"2025-02-24",39.02000045776367,{"date":380,"close":381},"2025-02-25",39.689998626708984,{"date":383,"close":384},"2025-02-26",39.58000183105469,{"date":386,"close":387},"2025-02-27",39.90999984741211,{"date":389,"close":390},"2025-02-28",39.91999816894531,{"date":392,"close":393},"2025-03-03",40.58000183105469,{"date":395,"close":396},"2025-03-04",40.34000015258789,{"date":398,"close":399},"2025-03-05",41.16999816894531,{"date":401,"close":402},"2025-03-06",41.060001373291016,{"date":404,"close":405},"2025-03-07",42.02000045776367,{"date":407,"close":408},"2025-03-10",41.75,{"date":410,"close":411},"2025-03-11",41.470001220703125,{"date":413,"close":414},"2025-03-12",40.81999969482422,{"date":416,"close":417},"2025-03-13",40.720001220703125,{"date":419,"close":420},"2025-03-14",41.52000045776367,{"date":422,"close":423},"2025-03-17",41.77000045776367,{"date":425,"close":426},"2025-03-18",41.650001525878906,{"date":428,"close":429},"2025-03-19",41.81999969482422,{"date":431,"close":432},"2025-03-20",41.720001220703125,{"date":434,"close":435},"2025-03-21",40.77000045776367,{"date":437,"close":438},"2025-03-24",40.41999816894531,{"date":440,"close":441},"2025-03-25",39.20000076293945,{"date":443,"close":444},"2025-03-26",39.86000061035156,{"date":446,"close":447},"2025-03-27",40.18000030517578,{"date":449,"close":450},"2025-03-28",40.779998779296875,{"date":452,"close":453},"2025-03-31",40.959999084472656,{"date":455,"close":456},"2025-04-01",41.13999938964844,{"date":458,"close":459},"2025-04-02",41.08000183105469,{"date":461,"close":462},"2025-04-03",40.75,{"date":464,"close":360},"2025-04-04",{"date":466,"close":467},"2025-04-07",37.5099983215332,{"date":469,"close":470},"2025-04-08",36.709999084472656,{"date":472,"close":473},"2025-04-09",37.779998779296875,{"date":475,"close":476},"2025-04-10",37.13999938964844,{"date":478,"close":307},"2025-04-11",{"date":480,"close":481},"2025-04-14",37.810001373291016,{"date":483,"close":484},"2025-04-15",38.16999816894531,{"date":486,"close":487},"2025-04-16",38.130001068115234,{"date":489,"close":490},"2025-04-17",38.380001068115234,{"date":492,"close":493},"2025-04-21",38.15999984741211,{"date":495,"close":496},"2025-04-22",39.11000061035156,{"date":498,"close":499},"2025-04-23",38.54999923706055,{"date":501,"close":490},"2025-04-24",{"date":503,"close":504},"2025-04-25",38.29999923706055,{"date":506,"close":507},"2025-04-28",38.59000015258789,{"date":509,"close":490},"2025-04-29",{"date":511,"close":512},"2025-04-30",38.209999084472656,{"date":514,"close":351},"2025-05-01",{"date":516,"close":517},"2025-05-02",39.22999954223633,{"date":519,"close":520},"2025-05-05",38.70000076293945,{"date":522,"close":523},"2025-05-06",38.65999984741211,{"date":525,"close":526},"2025-05-07",38.77000045776367,{"date":528,"close":334},"2025-05-08",{"date":530,"close":354},"2025-05-09",{"date":532,"close":533},"2025-05-12",39.08000183105469,{"date":535,"close":526},"2025-05-13",{"date":537,"close":351},"2025-05-14",{"date":539,"close":540},"2025-05-15",39.290000915527344,{"date":542,"close":543},"2025-05-16",39.59000015258789,{"date":545,"close":546},"2025-05-19",39.779998779296875,{"date":548,"close":549},"2025-05-20",39.47999954223633,{"date":551,"close":552},"2025-05-21",38.36000061035156,{"date":554,"close":555},"2025-05-22",37.90999984741211,{"date":557,"close":558},"2025-05-23",37.9900016784668,{"date":560,"close":561},"2025-05-27",39.060001373291016,{"date":563,"close":564},"2025-05-28",38.81999969482422,{"date":566,"close":567},"2025-05-29",39.439998626708984,{"date":569,"close":570},"2025-05-30",39.709999084472656,{"date":572,"close":573},"2025-06-02",40.13999938964844,{"date":575,"close":417},"2025-06-03",{"date":577,"close":578},"2025-06-04",40.459999084472656,{"date":580,"close":581},"2025-06-05",39.93000030517578,{"date":583,"close":584},"2025-06-06",40.2599983215332,{"date":586,"close":587},"2025-06-09",40.529998779296875,{"date":589,"close":590},"2025-06-10",40.90999984741211,{"date":592,"close":447},"2025-06-11",{"date":594,"close":399},"2025-06-12",{"date":596,"close":597},"2025-06-13",40.86000061035156,{"date":599,"close":600},"2025-06-16",40.88999938964844,{"date":602,"close":603},"2025-06-17",41.15999984741211,{"date":605,"close":606},"2025-06-18",41.209999084472656,{"date":608,"close":609},"2025-06-20",41.5099983215332,{"date":611,"close":612},"2025-06-23",41,{"date":614,"close":450},"2025-06-24",{"date":616,"close":617},"2025-06-25",39.79999923706055,{"date":619,"close":620},"2025-06-26",40.11000061035156,{"date":622,"close":623},"2025-06-27",39.970001220703125,{"date":625,"close":623},"2025-06-30",{"date":627,"close":587},"2025-07-01",{"date":629,"close":630},"2025-07-02",41.22999954223633,{"date":632,"close":633},"2025-07-03",41.290000915527344,{"date":635,"close":590},"2025-07-07",{"date":637,"close":638},"2025-07-08",40.84000015258789,{"date":640,"close":590},"2025-07-09",{"date":642,"close":402},"2025-07-10",{"date":644,"close":645},"2025-07-11",40.83000183105469,{"date":647,"close":648},"2025-07-14",41.560001373291016,{"date":650,"close":638},"2025-07-15",{"date":652,"close":653},"2025-07-16",41.25,{"date":655,"close":656},"2025-07-17",40.689998626708984,{"date":658,"close":587},"2025-07-18",{"date":660,"close":597},"2025-07-21",{"date":662,"close":663},"2025-07-22",41.33000183105469,{"date":665,"close":666},"2025-07-23",41.84000015258789,{"date":668,"close":426},"2025-07-24",{"date":670,"close":671},"2025-07-25",41.20000076293945,{"date":673,"close":234},"2025-07-28",{"date":675,"close":447},"2025-07-29",{"date":677,"close":678},"2025-07-30",38.7400016784668,{"date":680,"close":681},"2025-07-31",38.790000915527344,{"date":683,"close":684},"2025-08-01",38.599998474121094,{"date":686,"close":687},"2025-08-04",39.220001220703125,{"date":689,"close":690},"2025-08-05",39.36000061035156,{"date":692,"close":693},"2025-08-06",38.0099983215332,{"date":695,"close":696},"2025-08-07",38.029998779296875,{"date":698,"close":699},"2025-08-08",38.709999084472656,{"date":701,"close":702},"2025-08-11",38.529998779296875,{"date":704,"close":705},"2025-08-12",39.650001525878906,{"date":707,"close":708},"2025-08-13",39.5099983215332,{"date":710,"close":711},"2025-08-14",38.400001525878906,{"date":713,"close":714},"2025-08-15",38.43000030517578,{"date":716,"close":717},"2025-08-18",38.540000915527344,{"date":719,"close":720},"2025-08-19",39.40999984741211,{"date":722,"close":723},"2025-08-20",39.599998474121094,{"date":725,"close":567},"2025-08-21",{"date":727,"close":584},"2025-08-22",{"date":729,"close":730},"2025-08-25",40.36000061035156,{"date":732,"close":733},"2025-08-26",40.38999938964844,{"date":735,"close":219},"2025-08-27",{"date":737,"close":228},"2025-08-28",{"date":739,"close":740},"2025-08-29",40.59000015258789,{"date":742,"close":743},"2025-09-02",40.66999816894531,{"date":745,"close":746},"2025-09-03",40.52000045776367,{"date":748,"close":749},"2025-09-04",40.95000076293945,{"date":751,"close":752},"2025-09-05",41.36000061035156,{"date":754,"close":590},"2025-09-08",{"date":756,"close":757},"2025-09-09",41.119998931884766,{"date":759,"close":760},"2025-09-10",41.029998779296875,{"date":762,"close":763},"2025-09-11",42,{"date":765,"close":411},"2025-09-12",{"date":767,"close":768},"2025-09-15",41.959999084472656,{"date":770,"close":771},"2025-09-16",41.0099983215332,{"date":773,"close":774},"2025-09-17",41.619998931884766,{"date":776,"close":207},"2025-09-18",{"date":778,"close":779},"2025-09-19",41.349998474121094,{"date":781,"close":561},"2025-09-22",{"date":783,"close":549},"2025-09-23",{"date":785,"close":564},"2025-09-24",{"date":787,"close":788},"2025-09-25",39,{"date":790,"close":791},"2025-09-26",39.09000015258789,{"date":793,"close":794},"2025-09-29",38.61000061035156,{"date":796,"close":797},"2025-09-30",39.16999816894531,{"date":799,"close":788},"2025-10-01",{"date":801,"close":802},"2025-10-02",38.619998931884766,{"date":804,"close":805},"2025-10-03",38.47999954223633,{"date":807,"close":257},"2025-10-06",{"date":809,"close":810},"2025-10-07",37.25,{"date":812,"close":813},"2025-10-08",36.810001373291016,{"date":815,"close":816},"2025-10-09",36.279998779296875,{"date":818,"close":819},"2025-10-10",36.150001525878906,{"date":821,"close":822},"2025-10-13",35.33000183105469,{"date":824,"close":825},"2025-10-14",35.93000030517578,{"date":827,"close":828},"2025-10-15",36.09000015258789,{"date":830,"close":831},"2025-10-16",35.939998626708984,{"date":833,"close":289},"2025-10-17",{"date":835,"close":836},"2025-10-20",36.43000030517578,{"date":838,"close":839},"2025-10-21",36.5099983215332,{"date":841,"close":842},"2025-10-22",36.599998474121094,{"date":844,"close":845},"2025-10-23",36.11000061035156,{"date":847,"close":848},"2025-10-24",36.40999984741211,{"date":850,"close":851},"2025-10-27",36.45000076293945,{"date":853,"close":854},"2025-10-28",37.20000076293945,{"date":115,"close":848},{"date":857,"close":858},"2025-10-30",37.599998474121094,{"date":860,"close":861},"2025-10-31",38.220001220703125,{"date":863,"close":861},"2025-11-03",{"date":865,"close":794},"2025-11-04",{"date":867,"close":369},"2025-11-05",{"date":869,"close":473},"2025-11-06",{"date":871,"close":872},"2025-11-07",38.869998931884766,{"date":874,"close":363},"2025-11-10",{"date":876,"close":877},"2025-11-11",39.540000915527344,{"date":879,"close":567},"2025-11-12",{"date":881,"close":882},"2025-11-13",39.54999923706055,{"date":884,"close":885},"2025-11-14",39.56999969482422,{"date":887,"close":888},"2025-11-17",39.84000015258789,{"date":890,"close":444},"2025-11-18",{"date":892,"close":893},"2025-11-19",39.2400016784668,{"date":895,"close":896},"2025-11-20",39.66999816894531,{"date":898,"close":899},"2025-11-21",40.4900016784668,{"date":901,"close":197},"2025-11-24",{"date":903,"close":904},"2025-11-25",40.9900016784668,{"date":906,"close":907},"2025-11-26",41.06999969482422,{"date":909,"close":188},"2025-11-28",{"date":911,"close":749},"2025-12-01",{"date":913,"close":914},"2025-12-02",40.56999969482422,{"date":916,"close":917},"2025-12-03",40.61000061035156,{"date":919,"close":920},"2025-12-04",40.02000045776367,{"date":922,"close":888},"2025-12-05",{"date":924,"close":746},"2025-12-08",{"date":926,"close":927},"2025-12-09",41.29999923706055,{"date":929,"close":930},"2025-12-10",42.029998779296875,{"date":932,"close":933},"2025-12-11",42.20000076293945,{"date":935,"close":936},"2025-12-12",42.290000915527344,{"date":938,"close":170},"2025-12-15",{"date":940,"close":941},"2025-12-16",41.7599983215332,{"date":943,"close":944},"2025-12-17",42.58000183105469,{"date":946,"close":947},"2025-12-18",42.279998779296875,{"date":949,"close":950},"2025-12-19",41.40999984741211,{"date":952,"close":953},"2025-12-22",39.7400016784668,{"date":955,"close":956},"2025-12-23",39.27000045776367,{"date":958,"close":705},"2025-12-24",{"date":960,"close":961},"2025-12-26",39.33000183105469,{"date":963,"close":964},"2025-12-29",39.29999923706055,{"date":966,"close":967},"2025-12-30",39.52000045776367,{"date":969,"close":337},"2025-12-31",{"date":971,"close":972},"2026-01-02",39.2599983215332,{"date":974,"close":975},"2026-01-05",39.5,{"date":977,"close":953},"2026-01-06",{"date":979,"close":920},"2026-01-07",{"date":981,"close":920},"2026-01-08",{"date":983,"close":158},"2026-01-09",{"date":985,"close":546},"2026-01-12",{"date":987,"close":543},"2026-01-13",{"date":989,"close":617},"2026-01-14",{"date":991,"close":992},"2026-01-15",40.040000915527344,{"date":994,"close":995},"2026-01-16",40.31999969482422,{"date":997,"close":998},"2026-01-20",40,{"date":1000,"close":1001},"2026-01-21",39.63999938964844,{"date":1003,"close":1004},"2026-01-22",39.369998931884766,{"date":1006,"close":366},"2026-01-23",{"date":1008,"close":1009},"2026-01-26",38.86000061035156,{"date":1011,"close":334},"2026-01-27",{"date":1013,"close":319},"2026-01-28",{"date":1015,"close":366},"2026-01-29",{"date":1017,"close":1018},"2026-01-30",39.72999954223633,{"date":1020,"close":1021},"2026-02-02",40.099998474121094,{"date":1023,"close":1024},"2026-02-03",40.33000183105469,{"date":1026,"close":671},"2026-02-04",{"date":1028,"close":1029},"2026-02-05",42.70000076293945,{"date":1031,"close":1032},"2026-02-06",42.099998474121094,{"date":1034,"close":1035},"2026-02-09",42.45000076293945,{"date":1037,"close":1038},"2026-02-10",42.43000030517578,{"date":1040,"close":1041},"2026-02-11",43.029998779296875,{"date":1043,"close":1044},"2026-02-12",42.880001068115234,{"date":1046,"close":1047},"2026-02-13",43.20000076293945,{"date":1049,"close":1050},"2026-02-17",43.88999938964844,{"date":1052,"close":173},"2026-02-18",{"date":1054,"close":176},"2026-02-19",{"date":1056,"close":1057},"2026-02-20",43.13999938964844,{"date":1059,"close":1060},"2026-02-23",43.52000045776367,{"date":1062,"close":1063},"2026-02-24",43.560001373291016,{"date":1065,"close":1066},"2026-02-25",44.09000015258789,{"date":1068,"close":1069},"2026-02-26",44.189998626708984,{"date":1071,"close":1072},"2026-02-27",43.619998931884766,{"date":1074,"close":1075},"2026-03-02",44.099998474121094,{"date":1077,"close":1078},"2026-03-03",43.77000045776367,{"date":1080,"close":1081},"2026-03-04",43.75,{"date":1083,"close":1084},"2026-03-05",42.9900016784668,{"date":1086,"close":1087},"2026-03-06",43.209999084472656,{"date":1089,"close":1090},"2026-03-09",43.220001220703125,{"date":1092,"close":1093},"2026-03-10",43.130001068115234,{"date":1095,"close":1096},"2026-03-11",42.84000015258789,{"date":1098,"close":1099},"2026-03-12",42.77000045776367,{"date":1101,"close":1102},"2026-03-13",42.7400016784668,{"date":1104,"close":1105},"2026-03-16",43.63999938964844,{"date":1107,"close":1108},"2026-03-17",43.58000183105469,{"date":1110,"close":1111},"2026-03-18",43.25,{"date":1113,"close":1114},"2026-03-19",42.63999938964844,{"date":1116,"close":578},"2026-03-20",{"date":1118,"close":1119},"2026-03-23",40.65999984741211,{"date":1121,"close":242},"2026-03-24",{"date":1123,"close":998},"2026-03-25",{"date":1125,"close":161},"2026-03-26",{"date":1127,"close":617},"2026-03-27",{"date":1129,"close":1130},"2026-03-30",40.20000076293945,{"date":1132,"close":1133},"2026-03-31",40.470001220703125,{"date":1135,"close":222},"2026-04-01",{"date":1137,"close":414},"2026-04-02",{"date":1139,"close":459},"2026-04-06",{"date":1141,"close":1142},"2026-04-07",41.7400016784668,{"date":1144,"close":1145},"2026-04-08",42.119998931884766,{"date":1147,"close":1148},"2026-04-09",42.900001525878906,{"date":1150,"close":1084},"2026-04-10",{"date":1152,"close":1153},"2026-04-13",42.810001373291016,{"date":1155,"close":1156},"2026-04-14",43.11000061035156,{"date":1158,"close":1029},"2026-04-15",{"date":1160,"close":1161},"2026-04-16",42.349998474121094,{"date":1163,"close":1084},"2026-04-17",{"date":1165,"close":1166},"2026-04-20",42.599998474121094,{"date":1168,"close":752},"2026-04-21",{"date":1170,"close":1171},"2026-04-22",40.70000076293945,{"date":1173,"close":656},"2026-04-23",{"date":1175,"close":435},"2026-04-24",{"date":1177,"close":597},"2026-04-27",{"date":1179,"close":1180},"2026-04-28",40.79999923706055,{"date":1182,"close":222},"2026-04-29",{"date":1184,"close":1171},"2026-04-30",{"date":1186,"close":1187},"2026-05-01",40.560001373291016,{"date":1189,"close":444},"2026-05-04",{"date":1191,"close":1192},"2026-05-05",40.439998626708984,{"date":1194,"close":396},"2026-05-06",{"date":1196,"close":1171},"2026-05-07",{"date":1198,"close":917},"2026-05-08",{"date":1200,"close":1201},"2026-05-11",40.349998474121094,{"date":1203,"close":1204},"2026-05-12",40.0099983215332,{"date":1206,"close":1207},"2026-05-13",40.150001525878906,{"date":1209,"close":1210},"2026-05-14",40.7599983215332,{"date":1212,"close":584},"2026-05-15",{"date":1214,"close":1215},"2026-05-18",41.02000045776367,{"date":1217,"close":1218},"2026-05-19",40.810001373291016,{"date":1220,"close":1221},"2026-05-20",41.83000183105469,{"date":1223,"close":1145},"2026-05-21",{"date":1225,"close":1226},"2026-05-22",42.29999923706055,{"date":1228,"close":1229},"2026-05-26",42.06999969482422,{"date":1231,"close":1032},"2026-05-27",{"date":1233,"close":1234},"2026-05-28",41.880001068115234,{"date":1236,"close":1237},"2026-05-29",41.45000076293945,{"date":1239,"close":917},"2026-06-01",{"date":1241,"close":1242},"2026-06-02",40.599998474121094,{"date":1244,"close":1245},"2026-06-03",39.75,{"date":1247,"close":191},"2026-06-04",{"date":110,"close":671},{"date":1250,"close":1251},"2026-06-08",39.119998931884766,{"date":1253,"close":953},"2026-06-09",{"date":44,"close":1255},40.27000045776367,{"date":1257,"close":578},"2026-06-11",{"date":1259,"close":584},"2026-06-12",{"date":1261,"close":1024},"2026-06-15",{"date":1263,"close":1264},"2026-06-16",39.9900016784668,{"date":1266,"close":526},"2026-06-17",{"date":1268,"close":1269},"2026-06-18",37.86000061035156,{"date":1271,"close":319},"2026-06-22",{"date":1273,"close":1274},"2026-06-23",39.97999954223633,{"date":1276,"close":1277},"2026-06-24",41.66999816894531,{"date":1279,"close":1142},"2026-06-25",{"date":1281,"close":1282},"2026-06-26",42.88999938964844,{"date":1284,"close":1285},"2026-06-29",43.880001068115234,{"date":1287,"close":1288},"2026-06-30",43.86000061035156,{"date":1290,"close":1291},"2026-07-01",44.97999954223633,{"date":1293,"close":1294},"2026-07-02",45.81999969482422,{"date":1296,"close":1297},"2026-07-06",43.970001220703125,{"date":1299,"close":1300},"2026-07-07",44.29999923706055,{"date":1302,"close":1303},"2026-07-08",43.70000076293945,{"date":1305,"close":1306},"2026-07-09",43.61000061035156,{"date":1308,"close":1309},"2026-07-10",43.060001373291016,{"date":1311,"close":1156},"2026-07-13",{"date":1313,"close":1314},"2026-07-14",42.47999954223633,{"date":1316,"close":1317},"2026-07-15",42.66999816894531,{"date":1319,"close":1320},"2026-07-16",43.79999923706055,{"date":1322,"close":1323},"2026-07-17",43.84000015258789,{"date":1325,"close":1326},"2026-07-20",43.720001220703125,{"date":1328,"close":1285},"2026-07-21",{"date":1330,"close":1331},"2026-07-22",43.310001373291016,{"date":1333,"close":1334},"2026-07-23",43.290000915527344,{"date":1336,"close":1337},"2026-07-27",44.279998779296875,{"date":1339,"close":1340},"2026-07-28",45.220001220703125,{"date":1342,"close":1343},"2026-07-29",44.689998626708984,{"date":1345,"close":1326},"2026-07-30",{"date":1347,"close":1348},"2026-07-31",43.41999816894531,{"date":1350,"close":1351},"2026-08-03",42.619998931884766,{"date":1353,"close":933},"2026-08-04",{"date":1355,"close":1356},"2026-08-05",42.38999938964844,{"date":1358,"close":1229},"2026-08-06",{"date":1360,"close":1361},"2026-08-07",42.720001220703125,{"date":1363,"close":950},"2026-08-10",{"date":1365,"close":462},"2026-08-11",{"date":1367,"close":1368},"2026-08-12",41.220001220703125,{"date":1370,"close":1371},"2026-08-13",41.2599983215332,{"date":1373,"close":927},"2026-08-14",{"date":1375,"close":1255},"2026-08-17",{"date":1377,"close":1378},"2026-08-18",40.400001525878906,{"date":1380,"close":1381},"2026-08-19",41.099998474121094,{"date":1383,"close":927},"2026-08-20",{"date":1385,"close":1386},"2026-08-21",41.2400016784668,{"date":1388,"close":666},"2026-08-24",{"date":1390,"close":1391},"2026-08-25",42.13999938964844,{"date":1393,"close":1394},"2026-08-26",42.15999984741211,{"date":1396,"close":1397},"2026-08-27",41.41999816894531,{"date":1399,"close":1400},"2026-08-28",41.459999084472656,{"date":1402,"close":1403},"2026-08-31",40.97999954223633,{"date":1405,"close":1406},"2026-09-01",41.11000061035156,{"date":1408,"close":1409},"2026-09-02",41.31999969482422,{"date":1411,"close":603},"2026-09-03",{"date":148,"close":645},{"count":1414,"fetchedAt":1415,"source":1416},12,"2026-09-07T16:33:46.522Z","sqlite",{"data":1418,"meta":1422},{"value":1419,"quality":1420,"closeDate":148,"ageDays":1421,"sharesAsOf":1347},567483293.1692505,"fresh",3,{"count":1423,"fetchedAt":1424,"source":1416},1,"2026-09-07T16:33:46.524Z",{"data":1426,"meta":1437},{"ticker":32,"ceo":1427,"industry":1428,"fullTimeEmployees":4,"ipoDate":1429,"country":1430,"state":1431,"city":1432,"website":1433,"exchangeShort":25,"marketCap":25,"beta":1434,"range52w":1435,"fetchedAt":1436},"Alan Miller","REIT - Healthcare Facilities","1986-12-26","US","PA","King Of Prussia","https:\u002F\u002Fwww.uhrit.com",0.855,"35.26-46.3","2026-08-22T11:04:06.102Z",{"count":1423,"fetchedAt":1424,"source":1416},{"data":1439,"meta":1441},{"ticker":32,"points":1440},[],{"count":1423,"fetchedAt":1424,"source":1416},{"data":1443,"meta":2214},{"congressTrades":1444,"insiderTrades":1445,"priceHistory":1458,"ticker":32},[],[1446,1447,1448,1449,1450,1451,1452,1453,1454,1455,1456,1457],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":49,"formType":50,"originalSubmissionDate":25,"periodOfReport":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":51,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":52,"shares":41,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":55,"formType":50,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":57,"shares":41,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":60,"formType":50,"originalSubmissionDate":25,"periodOfReport":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":61,"ownerTitle":62,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":67,"formType":50,"originalSubmissionDate":25,"periodOfReport":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":68,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":69,"shares":41,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":72,"formType":50,"originalSubmissionDate":25,"periodOfReport":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":73,"ownerTitle":74,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":79,"formType":50,"originalSubmissionDate":25,"periodOfReport":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":80,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":81,"shares":41,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":84,"formType":50,"originalSubmissionDate":25,"periodOfReport":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":85,"ownerTitle":86,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":91,"formType":50,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":93,"shares":41,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":96,"formType":50,"originalSubmissionDate":25,"periodOfReport":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":97,"ownerTitle":98,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":99,"shares":88,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":102,"filingId":103,"formType":50,"originalSubmissionDate":25,"periodOfReport":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":73,"ownerTitle":74,"ownershipType":39,"pricePerShare":104,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":109,"transactionDate":110},{"cik":29,"filedAt":113,"filingId":114,"formType":50,"originalSubmissionDate":25,"periodOfReport":115,"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":61,"ownerTitle":62,"ownershipType":39,"pricePerShare":116,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":121,"transactionDate":115},[1459,1462,1465,1468,1471,1474,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524,1527,1530,1533,1536,1539,1542,1545,1548,1551,1554,1557,1560,1563,1566,1569,1572,1575,1578,1581,1584,1587,1590,1593,1595,1598,1601,1604,1607,1609,1612,1615,1618,1620,1622,1625,1627,1630,1633,1636,1639,1642,1645,1648,1651,1654,1657,1660,1663,1666,1669,1672,1675,1678,1680,1683,1686,1689,1692,1695,1697,1700,1703,1706,1709,1712,1715,1717,1720,1723,1726,1729,1732,1735,1737,1740,1743,1746,1749,1752,1755,1758,1761,1764,1767,1769,1772,1774,1777,1780,1783,1785,1787,1789,1791,1794,1797,1799,1801,1803,1805,1808,1811,1814,1816,1818,1820,1822,1825,1827,1830,1833,1835,1838,1841,1844,1847,1850,1853,1856,1859,1862,1864,1866,1869,1872,1875,1878,1880,1882,1885,1888,1891,1893,1896,1899,1902,1905,1908,1910,1913,1915,1917,1918,1919,1920,1921,1922,1923,1924,1925,1926,1927,1928,1929,1930,1931,1932,1933,1934,1935,1936,1937,1938,1939,1940,1941,1942,1943,1944,1945,1946,1947,1948,1949,1950,1951,1952,1953,1954,1955,1956,1957,1958,1959,1960,1961,1962,1963,1964,1965,1966,1967,1968,1969,1970,1971,1972,1973,1974,1975,1976,1977,1978,1979,1980,1981,1982,1983,1984,1985,1986,1987,1988,1989,1990,1991,1992,1993,1994,1995,1996,1997,1998,1999,2000,2001,2002,2003,2004,2005,2006,2007,2008,2009,2010,2011,2012,2013,2014,2015,2016,2017,2018,2019,2020,2021,2022,2023,2024,2025,2026,2027,2028,2029,2030,2031,2032,2033,2034,2035,2036,2037,2038,2039,2040,2041,2042,2043,2044,2045,2046,2047,2048,2049,2050,2051,2052,2053,2054,2055,2056,2057,2058,2059,2060,2061,2062,2063,2064,2065,2066,2067,2068,2069,2070,2071,2072,2073,2074,2075,2076,2077,2078,2079,2080,2081,2082,2083,2084,2085,2086,2087,2088,2089,2090,2091,2092,2093,2094,2095,2096,2097,2098,2099,2100,2101,2102,2103,2104,2105,2106,2107,2108,2109,2110,2111,2112,2113,2114,2115,2116,2117,2118,2119,2120,2121,2122,2123,2124,2125,2126,2127,2128,2129,2130,2131,2132,2133,2134,2135,2136,2137,2138,2139,2140,2141,2142,2143,2144,2145,2146,2147,2148,2149,2150,2151,2152,2153,2154,2155,2156,2157,2158,2159,2160,2161,2162,2163,2164,2165,2166,2167,2168,2169,2170,2171,2172,2173,2174,2175,2176,2177,2178,2179,2180,2181,2182,2183,2184,2185,2186,2187,2188,2189,2190,2191,2192,2193,2194,2195,2196,2197,2198,2199,2200,2201,2202,2203,2204,2205,2206,2207,2208,2209,2210,2211,2212,2213],{"date":1460,"close":1461},"2021-09-10",56.97999954223633,{"date":1463,"close":1464},"2021-09-17",56.2599983215332,{"date":1466,"close":1467},"2021-09-24",56.369998931884766,{"date":1469,"close":1470},"2021-10-01",56.619998931884766,{"date":1472,"close":1473},"2021-10-08",56.400001525878906,{"date":1475,"close":1461},"2021-10-15",{"date":1477,"close":1478},"2021-10-22",57.33000183105469,{"date":1480,"close":1481},"2021-10-29",56.970001220703125,{"date":1483,"close":1484},"2021-11-05",59.93000030517578,{"date":1486,"close":1487},"2021-11-12",58.75,{"date":1489,"close":1490},"2021-11-19",58.209999084472656,{"date":1492,"close":1493},"2021-11-26",56.189998626708984,{"date":1495,"close":1496},"2021-12-03",57.400001525878906,{"date":1498,"close":1499},"2021-12-10",58.95000076293945,{"date":1501,"close":1502},"2021-12-17",58.779998779296875,{"date":1504,"close":1505},"2021-12-23",58.939998626708984,{"date":1507,"close":1508},"2021-12-31",59.470001220703125,{"date":1510,"close":1511},"2022-01-07",60.20000076293945,{"date":1513,"close":1514},"2022-01-14",58.83000183105469,{"date":1516,"close":1517},"2022-01-21",56.65999984741211,{"date":1519,"close":1520},"2022-01-28",57.88999938964844,{"date":1522,"close":1523},"2022-02-04",56.150001525878906,{"date":1525,"close":1526},"2022-02-11",56.58000183105469,{"date":1528,"close":1529},"2022-02-18",57.630001068115234,{"date":1531,"close":1532},"2022-02-25",56.939998626708984,{"date":1534,"close":1535},"2022-03-04",60.529998779296875,{"date":1537,"close":1538},"2022-03-11",59.11000061035156,{"date":1540,"close":1541},"2022-03-18",57.959999084472656,{"date":1543,"close":1544},"2022-03-25",58.18000030517578,{"date":1546,"close":1547},"2022-04-01",58.970001220703125,{"date":1549,"close":1550},"2022-04-08",56.54999923706055,{"date":1552,"close":1553},"2022-04-14",58.52000045776367,{"date":1555,"close":1556},"2022-04-22",56.470001220703125,{"date":1558,"close":1559},"2022-04-29",50.189998626708984,{"date":1561,"close":1562},"2022-05-06",49.0099983215332,{"date":1564,"close":1565},"2022-05-13",48.869998931884766,{"date":1567,"close":1568},"2022-05-20",49.58000183105469,{"date":1570,"close":1571},"2022-05-27",52.43000030517578,{"date":1573,"close":1574},"2022-06-03",51.41999816894531,{"date":1576,"close":1577},"2022-06-10",53.16999816894531,{"date":1579,"close":1580},"2022-06-17",49.959999084472656,{"date":1582,"close":1583},"2022-06-24",54.11000061035156,{"date":1585,"close":1586},"2022-07-01",54.09000015258789,{"date":1588,"close":1589},"2022-07-08",51.81999969482422,{"date":1591,"close":1592},"2022-07-15",51.900001525878906,{"date":1594,"close":1571},"2022-07-22",{"date":1596,"close":1597},"2022-07-29",53.900001525878906,{"date":1599,"close":1600},"2022-08-05",53.060001373291016,{"date":1602,"close":1603},"2022-08-12",56.119998931884766,{"date":1605,"close":1606},"2022-08-19",55.18000030517578,{"date":1608,"close":1571},"2022-08-26",{"date":1610,"close":1611},"2022-09-02",49.63999938964844,{"date":1613,"close":1614},"2022-09-09",50.869998931884766,{"date":1616,"close":1617},"2022-09-16",47.52000045776367,{"date":1619,"close":1050},"2022-09-23",{"date":1621,"close":1087},"2022-09-30",{"date":1623,"close":1624},"2022-10-07",41.5,{"date":1626,"close":1090},"2022-10-14",{"date":1628,"close":1629},"2022-10-21",44.34000015258789,{"date":1631,"close":1632},"2022-10-28",48.59000015258789,{"date":1634,"close":1635},"2022-11-04",48.599998474121094,{"date":1637,"close":1638},"2022-11-11",49.540000915527344,{"date":1640,"close":1641},"2022-11-18",50.90999984741211,{"date":1643,"close":1644},"2022-11-25",51.939998626708984,{"date":1646,"close":1647},"2022-12-02",53.77000045776367,{"date":1649,"close":1650},"2022-12-09",51.36000061035156,{"date":1652,"close":1653},"2022-12-16",47.380001068115234,{"date":1655,"close":1656},"2022-12-23",48.11000061035156,{"date":1658,"close":1659},"2022-12-30",47.72999954223633,{"date":1661,"close":1662},"2023-01-06",48.77000045776367,{"date":1664,"close":1665},"2023-01-13",51.880001068115234,{"date":1667,"close":1668},"2023-01-20",52.619998931884766,{"date":1670,"close":1671},"2023-01-27",54.150001525878906,{"date":1673,"close":1674},"2023-02-03",57.2599983215332,{"date":1676,"close":1677},"2023-02-10",55.060001373291016,{"date":1679,"close":1603},"2023-02-17",{"date":1681,"close":1682},"2023-02-24",53.83000183105469,{"date":1684,"close":1685},"2023-03-03",50.709999084472656,{"date":1687,"close":1688},"2023-03-10",48.36000061035156,{"date":1690,"close":1691},"2023-03-17",48.41999816894531,{"date":1693,"close":1694},"2023-03-24",47.7400016784668,{"date":1696,"close":1656},"2023-03-31",{"date":1698,"close":1699},"2023-04-06",47.560001373291016,{"date":1701,"close":1702},"2023-04-14",46.68000030517578,{"date":1704,"close":1705},"2023-04-21",46.83000183105469,{"date":1707,"close":1708},"2023-04-28",43.5,{"date":1710,"close":1711},"2023-05-05",44.439998626708984,{"date":1713,"close":1714},"2023-05-12",45.029998779296875,{"date":1716,"close":1323},"2023-05-19",{"date":1718,"close":1719},"2023-05-26",42.97999954223633,{"date":1721,"close":1722},"2023-06-02",45.349998474121094,{"date":1724,"close":1725},"2023-06-09",49.59000015258789,{"date":1727,"close":1728},"2023-06-16",48.470001220703125,{"date":1730,"close":1731},"2023-06-23",46.13999938964844,{"date":1733,"close":1734},"2023-06-30",47.58000183105469,{"date":1736,"close":1734},"2023-07-07",{"date":1738,"close":1739},"2023-07-14",48.45000076293945,{"date":1741,"close":1742},"2023-07-21",48.79999923706055,{"date":1744,"close":1745},"2023-07-28",47.31999969482422,{"date":1747,"close":1748},"2023-08-04",47.5,{"date":1750,"close":1751},"2023-08-11",48.95000076293945,{"date":1753,"close":1754},"2023-08-18",46.43000030517578,{"date":1756,"close":1757},"2023-08-25",46.77000045776367,{"date":1759,"close":1760},"2023-09-01",46.70000076293945,{"date":1762,"close":1763},"2023-09-08",44.90999984741211,{"date":1765,"close":1766},"2023-09-15",44.9900016784668,{"date":1768,"close":603},"2023-09-22",{"date":1770,"close":1771},"2023-09-29",40.43000030517578,{"date":1773,"close":234},"2023-10-06",{"date":1775,"close":1776},"2023-10-13",38.63999938964844,{"date":1778,"close":1779},"2023-10-20",37.529998779296875,{"date":1781,"close":1782},"2023-10-27",38.040000915527344,{"date":1784,"close":1171},"2023-11-03",{"date":1786,"close":1251},"2023-11-10",{"date":1788,"close":242},"2023-11-17",{"date":1790,"close":155},"2023-11-24",{"date":1792,"close":1793},"2023-12-01",41.97999954223633,{"date":1795,"close":1796},"2023-12-08",42.310001373291016,{"date":1798,"close":1291},"2023-12-15",{"date":1800,"close":1047},"2023-12-22",{"date":1802,"close":1111},"2023-12-29",{"date":1804,"close":930},"2024-01-05",{"date":1806,"close":1807},"2024-01-12",42.27000045776367,{"date":1809,"close":1810},"2024-01-19",41.400001525878906,{"date":1812,"close":1813},"2024-01-26",42.150001525878906,{"date":1815,"close":444},"2024-02-02",{"date":1817,"close":378},"2024-02-09",{"date":1819,"close":570},"2024-02-16",{"date":1821,"close":408},"2024-02-23",{"date":1823,"close":1824},"2024-03-01",38.97999954223633,{"date":1826,"close":1009},"2024-03-08",{"date":1828,"close":1829},"2024-03-15",35.34000015258789,{"date":1831,"close":1832},"2024-03-22",35.619998931884766,{"date":1834,"close":470},"2024-03-28",{"date":1836,"close":1837},"2024-04-05",34.279998779296875,{"date":1839,"close":1840},"2024-04-12",33.400001525878906,{"date":1842,"close":1843},"2024-04-19",33.45000076293945,{"date":1845,"close":1846},"2024-04-26",34.65999984741211,{"date":1848,"close":1849},"2024-05-03",36.2599983215332,{"date":1851,"close":1852},"2024-05-10",37.52000045776367,{"date":1854,"close":1855},"2024-05-17",37.31999969482422,{"date":1857,"close":1858},"2024-05-24",37.34000015258789,{"date":1860,"close":1861},"2024-05-31",37.58000183105469,{"date":1863,"close":872},"2024-06-07",{"date":1865,"close":699},"2024-06-14",{"date":1867,"close":1868},"2024-06-21",38.560001373291016,{"date":1870,"close":1871},"2024-06-28",39.13999938964844,{"date":1873,"close":1874},"2024-07-05",38.27000045776367,{"date":1876,"close":1877},"2024-07-12",40.189998626708984,{"date":1879,"close":1171},"2024-07-19",{"date":1881,"close":1072},"2024-07-26",{"date":1883,"close":1884},"2024-08-02",42.540000915527344,{"date":1886,"close":1887},"2024-08-09",42.130001068115234,{"date":1889,"close":1890},"2024-08-16",42.65999984741211,{"date":1892,"close":1337},"2024-08-23",{"date":1894,"close":1895},"2024-08-30",44.900001525878906,{"date":1897,"close":1898},"2024-09-06",44.63999938964844,{"date":1900,"close":1901},"2024-09-13",46.560001373291016,{"date":1903,"close":1904},"2024-09-20",45.22999954223633,{"date":1906,"close":1907},"2024-09-27",45.54999923706055,{"date":1909,"close":1331},"2024-10-04",{"date":1911,"close":1912},"2024-10-11",41.65999984741211,{"date":1914,"close":1391},"2024-10-18",{"date":1916,"close":730},"2024-10-25",{"date":157,"close":158},{"date":172,"close":173},{"date":187,"close":188},{"date":201,"close":188},{"date":212,"close":213},{"date":227,"close":228},{"date":241,"close":242},{"date":256,"close":257},{"date":267,"close":268},{"date":279,"close":280},{"date":291,"close":292},{"date":306,"close":307},{"date":318,"close":319},{"date":333,"close":334},{"date":347,"close":348},{"date":362,"close":363},{"date":374,"close":375},{"date":389,"close":390},{"date":404,"close":405},{"date":419,"close":420},{"date":434,"close":435},{"date":449,"close":450},{"date":464,"close":360},{"date":478,"close":307},{"date":489,"close":490},{"date":503,"close":504},{"date":516,"close":517},{"date":530,"close":354},{"date":542,"close":543},{"date":557,"close":558},{"date":569,"close":570},{"date":583,"close":584},{"date":596,"close":597},{"date":608,"close":609},{"date":622,"close":623},{"date":632,"close":633},{"date":644,"close":645},{"date":658,"close":587},{"date":670,"close":671},{"date":683,"close":684},{"date":698,"close":699},{"date":713,"close":714},{"date":727,"close":584},{"date":739,"close":740},{"date":745,"close":746},{"date":748,"close":749},{"date":751,"close":752},{"date":754,"close":590},{"date":756,"close":757},{"date":759,"close":760},{"date":762,"close":763},{"date":765,"close":411},{"date":767,"close":768},{"date":770,"close":771},{"date":773,"close":774},{"date":776,"close":207},{"date":778,"close":779},{"date":781,"close":561},{"date":783,"close":549},{"date":785,"close":564},{"date":787,"close":788},{"date":790,"close":791},{"date":793,"close":794},{"date":796,"close":797},{"date":799,"close":788},{"date":801,"close":802},{"date":804,"close":805},{"date":807,"close":257},{"date":809,"close":810},{"date":812,"close":813},{"date":815,"close":816},{"date":818,"close":819},{"date":821,"close":822},{"date":824,"close":825},{"date":827,"close":828},{"date":830,"close":831},{"date":833,"close":289},{"date":835,"close":836},{"date":838,"close":839},{"date":841,"close":842},{"date":844,"close":845},{"date":847,"close":848},{"date":850,"close":851},{"date":853,"close":854},{"date":115,"close":848},{"date":857,"close":858},{"date":860,"close":861},{"date":863,"close":861},{"date":865,"close":794},{"date":867,"close":369},{"date":869,"close":473},{"date":871,"close":872},{"date":874,"close":363},{"date":876,"close":877},{"date":879,"close":567},{"date":881,"close":882},{"date":884,"close":885},{"date":887,"close":888},{"date":890,"close":444},{"date":892,"close":893},{"date":895,"close":896},{"date":898,"close":899},{"date":901,"close":197},{"date":903,"close":904},{"date":906,"close":907},{"date":909,"close":188},{"date":911,"close":749},{"date":913,"close":914},{"date":916,"close":917},{"date":919,"close":920},{"date":922,"close":888},{"date":924,"close":746},{"date":926,"close":927},{"date":929,"close":930},{"date":932,"close":933},{"date":935,"close":936},{"date":938,"close":170},{"date":940,"close":941},{"date":943,"close":944},{"date":946,"close":947},{"date":949,"close":950},{"date":952,"close":953},{"date":955,"close":956},{"date":958,"close":705},{"date":960,"close":961},{"date":963,"close":964},{"date":966,"close":967},{"date":969,"close":337},{"date":971,"close":972},{"date":974,"close":975},{"date":977,"close":953},{"date":979,"close":920},{"date":981,"close":920},{"date":983,"close":158},{"date":985,"close":546},{"date":987,"close":543},{"date":989,"close":617},{"date":991,"close":992},{"date":994,"close":995},{"date":997,"close":998},{"date":1000,"close":1001},{"date":1003,"close":1004},{"date":1006,"close":366},{"date":1008,"close":1009},{"date":1011,"close":334},{"date":1013,"close":319},{"date":1015,"close":366},{"date":1017,"close":1018},{"date":1020,"close":1021},{"date":1023,"close":1024},{"date":1026,"close":671},{"date":1028,"close":1029},{"date":1031,"close":1032},{"date":1034,"close":1035},{"date":1037,"close":1038},{"date":1040,"close":1041},{"date":1043,"close":1044},{"date":1046,"close":1047},{"date":1049,"close":1050},{"date":1052,"close":173},{"date":1054,"close":176},{"date":1056,"close":1057},{"date":1059,"close":1060},{"date":1062,"close":1063},{"date":1065,"close":1066},{"date":1068,"close":1069},{"date":1071,"close":1072},{"date":1074,"close":1075},{"date":1077,"close":1078},{"date":1080,"close":1081},{"date":1083,"close":1084},{"date":1086,"close":1087},{"date":1089,"close":1090},{"date":1092,"close":1093},{"date":1095,"close":1096},{"date":1098,"close":1099},{"date":1101,"close":1102},{"date":1104,"close":1105},{"date":1107,"close":1108},{"date":1110,"close":1111},{"date":1113,"close":1114},{"date":1116,"close":578},{"date":1118,"close":1119},{"date":1121,"close":242},{"date":1123,"close":998},{"date":1125,"close":161},{"date":1127,"close":617},{"date":1129,"close":1130},{"date":1132,"close":1133},{"date":1135,"close":222},{"date":1137,"close":414},{"date":1139,"close":459},{"date":1141,"close":1142},{"date":1144,"close":1145},{"date":1147,"close":1148},{"date":1150,"close":1084},{"date":1152,"close":1153},{"date":1155,"close":1156},{"date":1158,"close":1029},{"date":1160,"close":1161},{"date":1163,"close":1084},{"date":1165,"close":1166},{"date":1168,"close":752},{"date":1170,"close":1171},{"date":1173,"close":656},{"date":1175,"close":435},{"date":1177,"close":597},{"date":1179,"close":1180},{"date":1182,"close":222},{"date":1184,"close":1171},{"date":1186,"close":1187},{"date":1189,"close":444},{"date":1191,"close":1192},{"date":1194,"close":396},{"date":1196,"close":1171},{"date":1198,"close":917},{"date":1200,"close":1201},{"date":1203,"close":1204},{"date":1206,"close":1207},{"date":1209,"close":1210},{"date":1212,"close":584},{"date":1214,"close":1215},{"date":1217,"close":1218},{"date":1220,"close":1221},{"date":1223,"close":1145},{"date":1225,"close":1226},{"date":1228,"close":1229},{"date":1231,"close":1032},{"date":1233,"close":1234},{"date":1236,"close":1237},{"date":1239,"close":917},{"date":1241,"close":1242},{"date":1244,"close":1245},{"date":1247,"close":191},{"date":110,"close":671},{"date":1250,"close":1251},{"date":1253,"close":953},{"date":44,"close":1255},{"date":1257,"close":578},{"date":1259,"close":584},{"date":1261,"close":1024},{"date":1263,"close":1264},{"date":1266,"close":526},{"date":1268,"close":1269},{"date":1271,"close":319},{"date":1273,"close":1274},{"date":1276,"close":1277},{"date":1279,"close":1142},{"date":1281,"close":1282},{"date":1284,"close":1285},{"date":1287,"close":1288},{"date":1290,"close":1291},{"date":1293,"close":1294},{"date":1296,"close":1297},{"date":1299,"close":1300},{"date":1302,"close":1303},{"date":1305,"close":1306},{"date":1308,"close":1309},{"date":1311,"close":1156},{"date":1313,"close":1314},{"date":1316,"close":1317},{"date":1319,"close":1320},{"date":1322,"close":1323},{"date":1325,"close":1326},{"date":1328,"close":1285},{"date":1330,"close":1331},{"date":1333,"close":1334},{"date":1336,"close":1337},{"date":1339,"close":1340},{"date":1342,"close":1343},{"date":1345,"close":1326},{"date":1347,"close":1348},{"date":1350,"close":1351},{"date":1353,"close":933},{"date":1355,"close":1356},{"date":1358,"close":1229},{"date":1360,"close":1361},{"date":1363,"close":950},{"date":1365,"close":462},{"date":1367,"close":1368},{"date":1370,"close":1371},{"date":1373,"close":927},{"date":1375,"close":1255},{"date":1377,"close":1378},{"date":1380,"close":1381},{"date":1383,"close":927},{"date":1385,"close":1386},{"date":1388,"close":666},{"date":1390,"close":1391},{"date":1393,"close":1394},{"date":1396,"close":1397},{"date":1399,"close":1400},{"date":1402,"close":1403},{"date":1405,"close":1406},{"date":1408,"close":1409},{"date":1411,"close":603},{"date":148,"close":645},{"count":1423,"fetchedAt":2215,"source":1416},"2026-09-07T16:33:46.529Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":2217},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M12 15V3m9 12v4a2 2 0 0 1-2 2H5a2 2 0 0 1-2-2v-4\"\u002F>\u003Cpath d=\"m7 10l5 5l5-5\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":2219},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",1788798826479]