[{"data":1,"prerenderedAt":1534},["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-WY":25,"$fyVd8jbjeU0BE98YWCMsreufmfkHEAM-5TZjD64E7S-s":26,"ticker-mcap-WY":181,"ticker-profile-WY":191,"ticker-earnings-WY":205,"ticker-congress-WY":209},{"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":177},{"identity":28,"transactions":33,"sectorSlug":157,"relatedTickers":158},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"106535","WEYERHAEUSER CO","Real Estate","WY",[34,50,61,67,72,78,83,88,98,103,108,114,123,130,137,142,147,152],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-06-04T00:00:00.000Z","0002024439-26-000004-0","4","Chaney Brian K","Senior Vice President","D",24.39,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2024439\u002F000202443926000004\u002F0002024439-26-000004-index.htm",3491,115460.3145,85145.49,"F","2026-06-03","Tax withholding","non-discretionary",{"cik":29,"filedAt":51,"filingId":52,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":49},"2026-05-19T20:57:12.000Z","0001197193-26-000006-0","BECKWITT RICHARD","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1197193\u002F000119719326000006\u002F0001197193-26-000006-index.htm",7832,31874,"A","2026-05-15","Stock award",{"cik":29,"filedAt":62,"filingId":63,"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":64,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":65,"shares":56,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":49},"2026-05-19T00:00:00.000Z","0001375725-26-000006-0","Williams Kim","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1375725\u002F000137572526000006\u002F0001375725-26-000006-index.htm",61545,{"cik":29,"filedAt":62,"filingId":68,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":70,"shares":56,"sharesOwnedAfter":71,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":49},"0001425727-26-000004-0","Monaco Albert","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1425727\u002F000142572726000004\u002F0001425727-26-000004-index.htm",81358,{"cik":29,"filedAt":62,"filingId":73,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":54,"ownershipType":40,"pricePerShare":74,"rawFilingUrl":70,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":49},"0001425727-26-000004-1",22.98,3781,85139,86887.38,{"cik":29,"filedAt":62,"filingId":79,"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":80,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":56,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":49},"0001453221-26-000004-0","O'Rourke James Calvin","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1453221\u002F000145322126000004\u002F0001453221-26-000004-index.htm",36452,{"cik":29,"filedAt":62,"filingId":84,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":54,"ownershipType":40,"pricePerShare":74,"rawFilingUrl":81,"shares":85,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":49},"0001453221-26-000004-1",4926,41378,113199.48,{"cik":29,"filedAt":62,"filingId":89,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":90,"ownerTitle":91,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":46,"transactionDate":97,"intentLabel":48,"signalQuality":49},"0001776782-26-000004-0","Wold David M","Senior Vice President & CFO",22.68,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1776782\u002F000177678226000004\u002F0001776782-26-000004-index.htm",1062,164829.5925,24086.16,"2026-05-16",{"cik":29,"filedAt":62,"filingId":99,"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":100,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":101,"shares":56,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":49},"0001542323-26-000004-0","SELZER LAWRENCE A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1542323\u002F000154232326000004\u002F0001542323-26-000004-index.htm",76826,{"cik":29,"filedAt":62,"filingId":104,"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":105,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":106,"shares":56,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":49},"0001434857-26-000005-0","Emmert Mark A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1434857\u002F000143485726000005\u002F0001434857-26-000005-index.htm",66414,{"cik":29,"filedAt":109,"filingId":110,"formType":25,"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":111,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":112,"shares":56,"sharesOwnedAfter":113,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":49},"2026-05-18T19:34:55.000Z","0001183850-26-000001-0","PIASECKI NICOLE WEYERHAEUSER","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1183850\u002F000118385026000001\u002F0001183850-26-000001-index.htm",20672,{"cik":29,"filedAt":115,"filingId":116,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":111,"ownerTitle":54,"ownershipType":40,"pricePerShare":117,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":121,"transactionCode":46,"transactionDate":122,"intentLabel":48,"signalQuality":49},"2026-05-13T00:18:55.000Z","0001193125-26-220225-0",23.53,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1183850\u002F000119312526220225\u002F0001193125-26-220225-index.htm",106.34,12840,2502.1802000000002,"2026-05-09",{"cik":29,"filedAt":124,"filingId":125,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":54,"ownershipType":40,"pricePerShare":117,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":46,"transactionDate":122,"intentLabel":48,"signalQuality":49},"2026-05-12T22:28:45.000Z","0001425727-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1425727\u002F000142572726000002\u002F0001425727-26-000002-index.htm",2385.72,73526,56135.9916,{"cik":29,"filedAt":131,"filingId":132,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":117,"rawFilingUrl":133,"shares":134,"sharesOwnedAfter":135,"totalValue":136,"transactionCode":46,"transactionDate":122,"intentLabel":48,"signalQuality":49},"2026-05-12T22:16:23.000Z","0001197193-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1197193\u002F000119719326000004\u002F0001197193-26-000004-index.htm",60.55,24042,1424.7415,{"cik":29,"filedAt":138,"filingId":139,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":54,"ownershipType":40,"pricePerShare":117,"rawFilingUrl":140,"shares":119,"sharesOwnedAfter":141,"totalValue":121,"transactionCode":46,"transactionDate":122,"intentLabel":48,"signalQuality":49},"2026-05-12T22:11:50.000Z","0001375725-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1375725\u002F000137572526000004\u002F0001375725-26-000004-index.htm",53713,{"cik":29,"filedAt":143,"filingId":144,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":54,"ownershipType":40,"pricePerShare":117,"rawFilingUrl":145,"shares":119,"sharesOwnedAfter":146,"totalValue":121,"transactionCode":46,"transactionDate":122,"intentLabel":48,"signalQuality":49},"2026-05-12T22:08:54.000Z","0001434857-26-000003-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1434857\u002F000143485726000003\u002F0001434857-26-000003-index.htm",58582,{"cik":29,"filedAt":148,"filingId":149,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":54,"ownershipType":40,"pricePerShare":117,"rawFilingUrl":150,"shares":119,"sharesOwnedAfter":151,"totalValue":121,"transactionCode":46,"transactionDate":122,"intentLabel":48,"signalQuality":49},"2026-05-12T22:06:36.000Z","0001542323-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1542323\u002F000154232326000002\u002F0001542323-26-000002-index.htm",68994,{"cik":29,"filedAt":153,"filingId":154,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":54,"ownershipType":40,"pricePerShare":117,"rawFilingUrl":155,"shares":119,"sharesOwnedAfter":156,"totalValue":121,"transactionCode":46,"transactionDate":122,"intentLabel":48,"signalQuality":49},"2026-05-12T21:50:03.000Z","0001453221-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1453221\u002F000145322126000002\u002F0001453221-26-000002-index.htm",28620,"real-estate",[159,162,165,168,171,174],{"ticker":160,"issuerName":161},"EQIX","EQUINIX INC",{"ticker":163,"issuerName":164},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":166,"issuerName":167},"BFS","SAUL CENTERS, INC.",{"ticker":169,"issuerName":170},"IRM","IRON MOUNTAIN INC",{"ticker":172,"issuerName":173},"SPG","SIMON PROPERTY GROUP INC.",{"ticker":175,"issuerName":176},"MMI","Marcus & Millichap, Inc.",{"count":178,"fetchedAt":179,"source":180},18,"2026-08-03T00:14:37.107Z","sqlite",{"data":182,"meta":188},{"value":183,"quality":184,"closeDate":185,"ageDays":186,"sharesAsOf":187},18047706785.100937,"fresh","2026-07-31",3,"2026-04-27",{"count":189,"fetchedAt":190,"source":180},1,"2026-08-03T00:14:37.108Z",{"data":192,"meta":204},{"ticker":32,"ceo":193,"industry":194,"fullTimeEmployees":195,"ipoDate":196,"country":197,"state":198,"city":199,"website":200,"exchangeShort":25,"marketCap":25,"beta":201,"range52w":202,"fetchedAt":203},"Devin W. Stockfish","Paper, Lumber & Forest Products",9400,"1973-05-03","US","WA","Seattle","https:\u002F\u002Fwww.weyerhaeuser.com",0.912,"21.16-27.75","2026-06-14T06:00:31.707Z",{"count":189,"fetchedAt":190,"source":180},{"data":206,"meta":208},{"ticker":32,"points":207},[],{"count":189,"fetchedAt":190,"source":180},{"data":210,"meta":1532},{"congressTrades":211,"insiderTrades":212,"priceHistory":231,"ticker":32},[],[213,214,215,216,217,218,219,220,221,222,223,224,225,226,227,228,229,230],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":51,"filingId":52,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":62,"filingId":63,"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":64,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":65,"shares":56,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":62,"filingId":68,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":70,"shares":56,"sharesOwnedAfter":71,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":62,"filingId":73,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":54,"ownershipType":40,"pricePerShare":74,"rawFilingUrl":70,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":62,"filingId":79,"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":80,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":56,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":62,"filingId":84,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":54,"ownershipType":40,"pricePerShare":74,"rawFilingUrl":81,"shares":85,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":62,"filingId":89,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":90,"ownerTitle":91,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":46,"transactionDate":97},{"cik":29,"filedAt":62,"filingId":99,"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":100,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":101,"shares":56,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":62,"filingId":104,"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":105,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":106,"shares":56,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":109,"filingId":110,"formType":25,"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":111,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":112,"shares":56,"sharesOwnedAfter":113,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":115,"filingId":116,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":111,"ownerTitle":54,"ownershipType":40,"pricePerShare":117,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":121,"transactionCode":46,"transactionDate":122},{"cik":29,"filedAt":124,"filingId":125,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":54,"ownershipType":40,"pricePerShare":117,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":46,"transactionDate":122},{"cik":29,"filedAt":131,"filingId":132,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":117,"rawFilingUrl":133,"shares":134,"sharesOwnedAfter":135,"totalValue":136,"transactionCode":46,"transactionDate":122},{"cik":29,"filedAt":138,"filingId":139,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":54,"ownershipType":40,"pricePerShare":117,"rawFilingUrl":140,"shares":119,"sharesOwnedAfter":141,"totalValue":121,"transactionCode":46,"transactionDate":122},{"cik":29,"filedAt":143,"filingId":144,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":54,"ownershipType":40,"pricePerShare":117,"rawFilingUrl":145,"shares":119,"sharesOwnedAfter":146,"totalValue":121,"transactionCode":46,"transactionDate":122},{"cik":29,"filedAt":148,"filingId":149,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":54,"ownershipType":40,"pricePerShare":117,"rawFilingUrl":150,"shares":119,"sharesOwnedAfter":151,"totalValue":121,"transactionCode":46,"transactionDate":122},{"cik":29,"filedAt":153,"filingId":154,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":54,"ownershipType":40,"pricePerShare":117,"rawFilingUrl":155,"shares":119,"sharesOwnedAfter":156,"totalValue":121,"transactionCode":46,"transactionDate":122},[232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,597,600,603,606,609,612,615,618,621,624,626,629,632,635,637,640,643,646,649,652,655,657,660,663,666,669,672,674,677,680,683,686,689,692,694,697,699,702,705,708,711,713,716,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,762,765,768,771,774,777,780,783,786,789,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,918,921,923,925,928,931,934,936,939,942,945,948,951,954,957,960,962,965,968,971,974,977,980,983,986,989,992,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1112,1115,1117,1120,1123,1126,1128,1131,1134,1136,1139,1142,1144,1147,1150,1153,1156,1158,1160,1163,1165,1168,1171,1174,1177,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1246,1248,1251,1253,1256,1259,1262,1265,1268,1270,1273,1276,1279,1282,1285,1287,1290,1292,1295,1298,1301,1304,1307,1310,1312,1314,1317,1320,1323,1326,1328,1330,1332,1334,1336,1339,1341,1344,1347,1349,1352,1355,1357,1359,1362,1365,1367,1369,1372,1374,1376,1379,1382,1385,1387,1389,1392,1395,1398,1400,1401,1404,1407,1410,1413,1416,1419,1422,1425,1427,1429,1432,1434,1436,1439,1442,1445,1448,1451,1454,1456,1458,1460,1463,1465,1467,1470,1473,1475,1477,1480,1483,1486,1489,1492,1495,1498,1500,1503,1505,1508,1510,1512,1515,1517,1519,1522,1524,1526,1528,1531],{"date":233,"close":234},"2021-08-06",34.54999923706055,{"date":236,"close":237},"2021-08-13",34.81999969482422,{"date":239,"close":240},"2021-08-20",34.15999984741211,{"date":242,"close":243},"2021-08-27",35.95000076293945,{"date":245,"close":246},"2021-09-03",36.63999938964844,{"date":248,"close":249},"2021-09-10",34.709999084472656,{"date":251,"close":252},"2021-09-17",36.16999816894531,{"date":254,"close":255},"2021-09-24",37.189998626708984,{"date":257,"close":258},"2021-10-01",35.77000045776367,{"date":260,"close":261},"2021-10-08",36.2599983215332,{"date":263,"close":264},"2021-10-15",37.2400016784668,{"date":266,"close":267},"2021-10-22",37.13999938964844,{"date":269,"close":270},"2021-10-29",35.720001220703125,{"date":272,"close":273},"2021-11-05",38.33000183105469,{"date":275,"close":276},"2021-11-12",36.93000030517578,{"date":278,"close":279},"2021-11-19",38.040000915527344,{"date":281,"close":282},"2021-11-26",38.41999816894531,{"date":284,"close":273},"2021-12-03",{"date":286,"close":287},"2021-12-10",40.02000045776367,{"date":289,"close":290},"2021-12-17",39.63999938964844,{"date":292,"close":293},"2021-12-23",38.63999938964844,{"date":295,"close":296},"2021-12-31",41.18000030517578,{"date":298,"close":299},"2022-01-07",40.34000015258789,{"date":301,"close":302},"2022-01-14",40.97999954223633,{"date":304,"close":305},"2022-01-21",38.0099983215332,{"date":307,"close":308},"2022-01-28",39.650001525878906,{"date":310,"close":311},"2022-02-04",40.4900016784668,{"date":313,"close":314},"2022-02-11",41.560001373291016,{"date":316,"close":317},"2022-02-18",39.18000030517578,{"date":319,"close":320},"2022-02-25",39.20000076293945,{"date":322,"close":323},"2022-03-04",39.29999923706055,{"date":325,"close":326},"2022-03-11",39.619998931884766,{"date":328,"close":329},"2022-03-18",39.9900016784668,{"date":331,"close":332},"2022-03-25",38.599998474121094,{"date":334,"close":335},"2022-04-01",38.02000045776367,{"date":337,"close":338},"2022-04-08",38.68000030517578,{"date":340,"close":341},"2022-04-14",39.900001525878906,{"date":343,"close":344},"2022-04-22",41.52000045776367,{"date":346,"close":347},"2022-04-29",41.220001220703125,{"date":349,"close":350},"2022-05-06",40.13999938964844,{"date":352,"close":353},"2022-05-13",38.709999084472656,{"date":355,"close":356},"2022-05-20",37.630001068115234,{"date":358,"close":299},"2022-05-27",{"date":360,"close":361},"2022-06-03",38.34000015258789,{"date":363,"close":364},"2022-06-10",35.83000183105469,{"date":366,"close":367},"2022-06-17",32.9900016784668,{"date":369,"close":370},"2022-06-24",34.33000183105469,{"date":372,"close":373},"2022-07-01",33.97999954223633,{"date":375,"close":376},"2022-07-08",35.0099983215332,{"date":378,"close":379},"2022-07-15",34.779998779296875,{"date":381,"close":382},"2022-07-22",35.5099983215332,{"date":384,"close":385},"2022-07-29",36.31999969482422,{"date":387,"close":388},"2022-08-05",35.119998931884766,{"date":390,"close":391},"2022-08-12",36.88999938964844,{"date":393,"close":394},"2022-08-19",36.20000076293945,{"date":396,"close":397},"2022-08-26",35.380001068115234,{"date":399,"close":400},"2022-09-02",33.869998931884766,{"date":402,"close":403},"2022-09-09",34.619998931884766,{"date":405,"close":406},"2022-09-16",30.729999542236328,{"date":408,"close":409},"2022-09-23",28.989999771118164,{"date":411,"close":412},"2022-09-30",28.559999465942383,{"date":414,"close":415},"2022-10-07",28.65999984741211,{"date":417,"close":418},"2022-10-14",29,{"date":420,"close":421},"2022-10-21",29.959999084472656,{"date":423,"close":424},"2022-10-28",31.100000381469727,{"date":426,"close":427},"2022-11-04",30.280000686645508,{"date":429,"close":430},"2022-11-11",33.09000015258789,{"date":432,"close":433},"2022-11-18",32.27000045776367,{"date":435,"close":436},"2022-11-25",32.310001373291016,{"date":438,"close":439},"2022-12-02",32.41999816894531,{"date":441,"close":442},"2022-12-09",31.479999542236328,{"date":444,"close":445},"2022-12-16",31.299999237060547,{"date":447,"close":448},"2022-12-23",31.489999771118164,{"date":450,"close":451},"2022-12-30",31,{"date":453,"close":454},"2023-01-06",31.610000610351562,{"date":456,"close":457},"2023-01-13",31.81999969482422,{"date":459,"close":460},"2023-01-20",32.029998779296875,{"date":462,"close":463},"2023-01-27",34.31999969482422,{"date":465,"close":466},"2023-02-03",35.27000045776367,{"date":468,"close":469},"2023-02-10",33.63999938964844,{"date":471,"close":472},"2023-02-17",32.20000076293945,{"date":474,"close":475},"2023-02-24",30.8700008392334,{"date":477,"close":478},"2023-03-03",31.65999984741211,{"date":480,"close":481},"2023-03-10",29.860000610351562,{"date":483,"close":484},"2023-03-17",29.209999084472656,{"date":486,"close":487},"2023-03-24",28.540000915527344,{"date":489,"close":490},"2023-03-31",30.1299991607666,{"date":492,"close":493},"2023-04-06",29.850000381469727,{"date":495,"close":496},"2023-04-14",31.079999923706055,{"date":498,"close":499},"2023-04-21",31.030000686645508,{"date":501,"close":502},"2023-04-28",29.90999984741211,{"date":504,"close":505},"2023-05-05",29.670000076293945,{"date":507,"close":508},"2023-05-12",29.829999923706055,{"date":510,"close":511},"2023-05-19",29.59000015258789,{"date":513,"close":514},"2023-05-26",28.25,{"date":516,"close":517},"2023-06-02",28.829999923706055,{"date":519,"close":520},"2023-06-09",29.65999984741211,{"date":522,"close":451},"2023-06-16",{"date":524,"close":525},"2023-06-23",30.40999984741211,{"date":527,"close":528},"2023-06-30",33.5099983215332,{"date":530,"close":531},"2023-07-07",33.45000076293945,{"date":533,"close":534},"2023-07-14",34.08000183105469,{"date":536,"close":537},"2023-07-21",34.380001068115234,{"date":539,"close":540},"2023-07-28",33.66999816894531,{"date":542,"close":543},"2023-08-04",32.880001068115234,{"date":545,"close":546},"2023-08-11",33.02000045776367,{"date":548,"close":549},"2023-08-18",32.29999923706055,{"date":551,"close":552},"2023-08-25",32.630001068115234,{"date":554,"close":555},"2023-09-01",32.75,{"date":557,"close":558},"2023-09-08",32.099998474121094,{"date":560,"close":561},"2023-09-15",32.54999923706055,{"date":563,"close":564},"2023-09-22",31.280000686645508,{"date":566,"close":567},"2023-09-29",30.65999984741211,{"date":569,"close":570},"2023-10-06",29.81999969482422,{"date":572,"close":573},"2023-10-13",29.940000534057617,{"date":575,"close":576},"2023-10-20",29.25,{"date":578,"close":579},"2023-10-27",28.6200008392334,{"date":581,"close":582},"2023-11-03",31.09000015258789,{"date":584,"close":585},"2023-11-10",30.149999618530273,{"date":587,"close":588},"2023-11-17",31.920000076293945,{"date":590,"close":591},"2023-11-24",31.940000534057617,{"date":593,"close":594},"2023-12-01",31.739999771118164,{"date":596,"close":475},"2023-12-08",{"date":598,"close":599},"2023-12-15",33.34000015258789,{"date":601,"close":602},"2023-12-22",34.36000061035156,{"date":604,"close":605},"2023-12-29",34.77000045776367,{"date":607,"close":608},"2024-01-05",33.68000030517578,{"date":610,"close":611},"2024-01-12",33.630001068115234,{"date":613,"close":614},"2024-01-19",32.849998474121094,{"date":616,"close":617},"2024-01-26",33.11000061035156,{"date":619,"close":620},"2024-02-02",32.900001525878906,{"date":622,"close":623},"2024-02-09",33.279998779296875,{"date":625,"close":367},"2024-02-16",{"date":627,"close":628},"2024-02-23",33.380001068115234,{"date":630,"close":631},"2024-03-01",34.90999984741211,{"date":633,"close":634},"2024-03-08",34.84000015258789,{"date":636,"close":370},"2024-03-15",{"date":638,"close":639},"2024-03-22",35.61000061035156,{"date":641,"close":642},"2024-03-28",35.90999984741211,{"date":644,"close":645},"2024-04-05",34.59000015258789,{"date":647,"close":648},"2024-04-12",33.2400016784668,{"date":650,"close":651},"2024-04-19",31.469999313354492,{"date":653,"close":654},"2024-04-26",31.049999237060547,{"date":656,"close":582},"2024-05-03",{"date":658,"close":659},"2024-05-10",30.969999313354492,{"date":661,"close":662},"2024-05-17",31.170000076293945,{"date":664,"close":665},"2024-05-24",30.200000762939453,{"date":667,"close":668},"2024-05-31",30.030000686645508,{"date":670,"close":671},"2024-06-07",29.360000610351562,{"date":673,"close":418},"2024-06-14",{"date":675,"close":676},"2024-06-21",29.020000457763672,{"date":678,"close":679},"2024-06-28",28.389999389648438,{"date":681,"close":682},"2024-07-05",27.450000762939453,{"date":684,"close":685},"2024-07-12",29.280000686645508,{"date":687,"close":688},"2024-07-19",30.139999389648438,{"date":690,"close":691},"2024-07-26",31.600000381469727,{"date":693,"close":594},"2024-08-02",{"date":695,"close":696},"2024-08-09",30.68000030517578,{"date":698,"close":502},"2024-08-16",{"date":700,"close":701},"2024-08-23",31.360000610351562,{"date":703,"close":704},"2024-08-30",30.489999771118164,{"date":706,"close":707},"2024-09-06",30.350000381469727,{"date":709,"close":710},"2024-09-13",32.45000076293945,{"date":712,"close":648},"2024-09-20",{"date":714,"close":715},"2024-09-27",33.75,{"date":717,"close":543},"2024-10-04",{"date":719,"close":720},"2024-10-11",33.029998779296875,{"date":722,"close":723},"2024-10-18",33.060001373291016,{"date":725,"close":726},"2024-10-25",31.799999237060547,{"date":728,"close":729},"2024-11-01",31.18000030517578,{"date":731,"close":732},"2024-11-08",31.889999389648438,{"date":734,"close":735},"2024-11-15",30.93000030517578,{"date":737,"close":738},"2024-11-22",31.239999771118164,{"date":740,"close":741},"2024-11-29",32.2599983215332,{"date":743,"close":744},"2024-12-06",31.290000915527344,{"date":746,"close":747},"2024-12-13",30.059999465942383,{"date":749,"close":750},"2024-12-20",27.5,{"date":752,"close":753},"2024-12-27",27.989999771118164,{"date":755,"close":756},"2025-01-03",28.360000610351562,{"date":758,"close":759},"2025-01-10",27.290000915527344,{"date":761,"close":665},"2025-01-17",{"date":763,"close":764},"2025-01-24",29.989999771118164,{"date":766,"close":767},"2025-01-31",30.6200008392334,{"date":769,"close":770},"2025-02-07",30.049999237060547,{"date":772,"close":773},"2025-02-14",29.610000610351562,{"date":775,"close":776},"2025-02-21",29.709999084472656,{"date":778,"close":779},"2025-02-28",30.100000381469727,{"date":781,"close":782},"2025-03-07",30.649999618530273,{"date":784,"close":785},"2025-03-14",29.469999313354492,{"date":787,"close":788},"2025-03-21",29.18000030517578,{"date":790,"close":671},"2025-03-28",{"date":792,"close":793},"2025-04-04",26.260000228881836,{"date":795,"close":796},"2025-04-11",25.799999237060547,{"date":798,"close":799},"2025-04-17",25.809999465942383,{"date":801,"close":802},"2025-04-25",24.809999465942383,{"date":804,"close":805},"2025-05-02",26.15999984741211,{"date":807,"close":808},"2025-05-09",26.209999084472656,{"date":810,"close":811},"2025-05-16",26.719999313354492,{"date":813,"close":814},"2025-05-23",25.229999542236328,{"date":816,"close":817},"2025-05-30",25.90999984741211,{"date":819,"close":820},"2025-06-06",26.729999542236328,{"date":822,"close":823},"2025-06-13",26.799999237060547,{"date":825,"close":826},"2025-06-20",26.18000030517578,{"date":828,"close":829},"2025-06-27",25.850000381469727,{"date":831,"close":832},"2025-07-03",26.43000030517578,{"date":834,"close":835},"2025-07-11",26.309999465942383,{"date":837,"close":838},"2025-07-18",25.309999465942383,{"date":840,"close":841},"2025-07-25",26.469999313354492,{"date":843,"close":844},"2025-07-30",25.540000915527344,{"date":846,"close":847},"2025-07-31",25.049999237060547,{"date":849,"close":850},"2025-08-01",25.079999923706055,{"date":852,"close":853},"2025-08-04",25.270000457763672,{"date":855,"close":796},"2025-08-05",{"date":857,"close":858},"2025-08-06",25.549999237060547,{"date":860,"close":861},"2025-08-07",25.709999084472656,{"date":863,"close":864},"2025-08-08",25.479999542236328,{"date":866,"close":867},"2025-08-11",25.280000686645508,{"date":869,"close":870},"2025-08-12",25.6200008392334,{"date":872,"close":873},"2025-08-13",26.40999984741211,{"date":875,"close":876},"2025-08-14",26.299999237060547,{"date":878,"close":879},"2025-08-15",25.84000015258789,{"date":881,"close":882},"2025-08-18",25.68000030517578,{"date":884,"close":885},"2025-08-19",26.329999923706055,{"date":887,"close":888},"2025-08-20",26.020000457763672,{"date":890,"close":891},"2025-08-21",25.770000457763672,{"date":893,"close":894},"2025-08-22",26.829999923706055,{"date":896,"close":897},"2025-08-25",26.5,{"date":899,"close":900},"2025-08-26",26.170000076293945,{"date":902,"close":903},"2025-08-27",26.1200008392334,{"date":905,"close":906},"2025-08-28",25.950000762939453,{"date":908,"close":909},"2025-08-29",25.8700008392334,{"date":911,"close":912},"2025-09-02",24.889999389648438,{"date":914,"close":915},"2025-09-03",24.81999969482422,{"date":917,"close":858},"2025-09-04",{"date":919,"close":920},"2025-09-05",26.149999618530273,{"date":922,"close":906},"2025-09-08",{"date":924,"close":853},"2025-09-09",{"date":926,"close":927},"2025-09-10",25.100000381469727,{"date":929,"close":930},"2025-09-11",25.829999923706055,{"date":932,"close":933},"2025-09-12",24.899999618530273,{"date":935,"close":915},"2025-09-15",{"date":937,"close":938},"2025-09-16",24.940000534057617,{"date":940,"close":941},"2025-09-17",24.489999771118164,{"date":943,"close":944},"2025-09-18",24.540000915527344,{"date":946,"close":947},"2025-09-19",24.100000381469727,{"date":949,"close":950},"2025-09-22",24.260000228881836,{"date":952,"close":953},"2025-09-23",24.3799991607666,{"date":955,"close":956},"2025-09-24",24.610000610351562,{"date":958,"close":959},"2025-09-25",24.170000076293945,{"date":961,"close":944},"2025-09-26",{"date":963,"close":964},"2025-09-29",24.860000610351562,{"date":966,"close":967},"2025-09-30",24.790000915527344,{"date":969,"close":970},"2025-10-01",24.950000762939453,{"date":972,"close":973},"2025-10-02",24.93000030517578,{"date":975,"close":976},"2025-10-03",25.1200008392334,{"date":978,"close":979},"2025-10-06",24.959999084472656,{"date":981,"close":982},"2025-10-07",24.420000076293945,{"date":984,"close":985},"2025-10-08",24.700000762939453,{"date":987,"close":988},"2025-10-09",24.440000534057617,{"date":990,"close":991},"2025-10-10",23.93000030517578,{"date":993,"close":991},"2025-10-13",{"date":995,"close":996},"2025-10-14",23.899999618530273,{"date":998,"close":999},"2025-10-15",23.729999542236328,{"date":1001,"close":1002},"2025-10-16",23.649999618530273,{"date":1004,"close":1005},"2025-10-17",23.59000015258789,{"date":1007,"close":1008},"2025-10-20",23.299999237060547,{"date":1010,"close":1011},"2025-10-21",23.709999084472656,{"date":1013,"close":1014},"2025-10-22",23.610000610351562,{"date":1016,"close":1017},"2025-10-23",23.850000381469727,{"date":1019,"close":1020},"2025-10-24",23.889999389648438,{"date":1022,"close":1023},"2025-10-27",24.020000457763672,{"date":1025,"close":1026},"2025-10-28",23.739999771118164,{"date":1028,"close":1029},"2025-10-29",23.200000762939453,{"date":1031,"close":1032},"2025-10-30",23.510000228881836,{"date":1034,"close":1035},"2025-10-31",23,{"date":1037,"close":1038},"2025-11-03",22.510000228881836,{"date":1040,"close":1041},"2025-11-04",22.59000015258789,{"date":1043,"close":1044},"2025-11-05",22.479999542236328,{"date":1046,"close":1047},"2025-11-06",22.829999923706055,{"date":1049,"close":1050},"2025-11-07",23.079999923706055,{"date":1052,"close":1053},"2025-11-10",22.68000030517578,{"date":1055,"close":1056},"2025-11-11",22.739999771118164,{"date":1058,"close":1059},"2025-11-12",22.450000762939453,{"date":1061,"close":1062},"2025-11-13",22.440000534057617,{"date":1064,"close":1065},"2025-11-14",22.1299991607666,{"date":1067,"close":1068},"2025-11-17",21.510000228881836,{"date":1070,"close":1071},"2025-11-18",21.56999969482422,{"date":1073,"close":1074},"2025-11-19",21.350000381469727,{"date":1076,"close":1077},"2025-11-20",21.3700008392334,{"date":1079,"close":1080},"2025-11-21",21.780000686645508,{"date":1082,"close":1068},"2025-11-24",{"date":1084,"close":1085},"2025-11-25",22.139999389648438,{"date":1087,"close":1088},"2025-11-26",22.260000228881836,{"date":1090,"close":1091},"2025-11-28",22.209999084472656,{"date":1093,"close":1094},"2025-12-01",22.1200008392334,{"date":1096,"close":1097},"2025-12-02",21.889999389648438,{"date":1099,"close":1100},"2025-12-03",21.8700008392334,{"date":1102,"close":1103},"2025-12-04",21.399999618530273,{"date":1105,"close":1106},"2025-12-05",21.690000534057617,{"date":1108,"close":1109},"2025-12-08",22.280000686645508,{"date":1111,"close":1094},"2025-12-09",{"date":1113,"close":1114},"2025-12-10",23.030000686645508,{"date":1116,"close":1029},"2025-12-11",{"date":1118,"close":1119},"2025-12-12",23.389999389648438,{"date":1121,"close":1122},"2025-12-15",23.350000381469727,{"date":1124,"close":1125},"2025-12-16",23.280000686645508,{"date":1127,"close":999},"2025-12-17",{"date":1129,"close":1130},"2025-12-18",23.600000381469727,{"date":1132,"close":1133},"2025-12-19",23.479999542236328,{"date":1135,"close":1011},"2025-12-22",{"date":1137,"close":1138},"2025-12-23",23.549999237060547,{"date":1140,"close":1141},"2025-12-24",23.760000228881836,{"date":1143,"close":1026},"2025-12-26",{"date":1145,"close":1146},"2025-12-29",23.809999465942383,{"date":1148,"close":1149},"2025-12-30",23.989999771118164,{"date":1151,"close":1152},"2025-12-31",23.690000534057617,{"date":1154,"close":1155},"2026-01-02",23.799999237060547,{"date":1157,"close":950},"2026-01-05",{"date":1159,"close":1149},"2026-01-06",{"date":1161,"close":1162},"2026-01-07",23.18000030517578,{"date":1164,"close":1149},"2026-01-08",{"date":1166,"close":1167},"2026-01-09",25.729999542236328,{"date":1169,"close":1170},"2026-01-12",25.75,{"date":1172,"close":1173},"2026-01-13",25.450000762939453,{"date":1175,"close":1176},"2026-01-14",26.6200008392334,{"date":1178,"close":823},"2026-01-15",{"date":1180,"close":1181},"2026-01-16",27.059999465942383,{"date":1183,"close":1184},"2026-01-20",26.959999084472656,{"date":1186,"close":1187},"2026-01-21",27.06999969482422,{"date":1189,"close":1190},"2026-01-22",26.790000915527344,{"date":1192,"close":1193},"2026-01-23",26.670000076293945,{"date":1195,"close":1196},"2026-01-26",26.600000381469727,{"date":1198,"close":1199},"2026-01-27",26.229999542236328,{"date":1201,"close":1202},"2026-01-28",26.049999237060547,{"date":1204,"close":1205},"2026-01-29",25.93000030517578,{"date":1207,"close":1208},"2026-01-30",25.780000686645508,{"date":1210,"close":879},"2026-02-02",{"date":1212,"close":1213},"2026-02-03",26.68000030517578,{"date":1215,"close":1216},"2026-02-04",26.700000762939453,{"date":1218,"close":1219},"2026-02-05",26.709999084472656,{"date":1221,"close":1222},"2026-02-06",26.639999389648438,{"date":1224,"close":1225},"2026-02-09",26.65999984741211,{"date":1227,"close":1228},"2026-02-10",26.940000534057617,{"date":1230,"close":1231},"2026-02-11",27.100000381469727,{"date":1233,"close":1234},"2026-02-12",27.040000915527344,{"date":1236,"close":1237},"2026-02-13",26.75,{"date":1239,"close":1240},"2026-02-17",26.8799991607666,{"date":1242,"close":1243},"2026-02-18",26.270000457763672,{"date":1245,"close":858},"2026-02-19",{"date":1247,"close":867},"2026-02-20",{"date":1249,"close":1250},"2026-02-23",25.1299991607666,{"date":1252,"close":912},"2026-02-24",{"date":1254,"close":1255},"2026-02-25",24.360000610351562,{"date":1257,"close":1258},"2026-02-26",24.520000457763672,{"date":1260,"close":1261},"2026-02-27",24.530000686645508,{"date":1263,"close":1264},"2026-03-02",24.6200008392334,{"date":1266,"close":1267},"2026-03-03",24.770000457763672,{"date":1269,"close":915},"2026-03-04",{"date":1271,"close":1272},"2026-03-05",24.6299991607666,{"date":1274,"close":1275},"2026-03-06",24.5,{"date":1277,"close":1278},"2026-03-09",24.450000762939453,{"date":1280,"close":1281},"2026-03-10",24.18000030517578,{"date":1283,"close":1284},"2026-03-11",23.229999542236328,{"date":1286,"close":1114},"2026-03-12",{"date":1288,"close":1289},"2026-03-13",23.459999084472656,{"date":1291,"close":999},"2026-03-16",{"date":1293,"close":1294},"2026-03-17",24.09000015258789,{"date":1296,"close":1297},"2026-03-18",23.43000030517578,{"date":1299,"close":1300},"2026-03-19",22.959999084472656,{"date":1302,"close":1303},"2026-03-20",22.469999313354492,{"date":1305,"close":1306},"2026-03-23",23.15999984741211,{"date":1308,"close":1309},"2026-03-24",23.540000915527344,{"date":1311,"close":1002},"2026-03-25",{"date":1313,"close":1130},"2026-03-26",{"date":1315,"close":1316},"2026-03-27",23.860000610351562,{"date":1318,"close":1319},"2026-03-30",24.280000686645508,{"date":1321,"close":1322},"2026-03-31",24.43000030517578,{"date":1324,"close":1325},"2026-04-01",24.200000762939453,{"date":1327,"close":1322},"2026-04-02",{"date":1329,"close":1325},"2026-04-06",{"date":1331,"close":1023},"2026-04-07",{"date":1333,"close":933},"2026-04-08",{"date":1335,"close":915},"2026-04-09",{"date":1337,"close":1338},"2026-04-10",24.639999389648438,{"date":1340,"close":915},"2026-04-13",{"date":1342,"close":1343},"2026-04-14",24.780000686645508,{"date":1345,"close":1346},"2026-04-15",24.209999084472656,{"date":1348,"close":1255},"2026-04-16",{"date":1350,"close":1351},"2026-04-17",25.170000076293945,{"date":1353,"close":1354},"2026-04-20",25.440000534057617,{"date":1356,"close":912},"2026-04-21",{"date":1358,"close":1267},"2026-04-22",{"date":1360,"close":1361},"2026-04-23",25,{"date":1363,"close":1364},"2026-04-24",25.030000686645508,{"date":187,"close":1366},25.020000457763672,{"date":1368,"close":915},"2026-04-28",{"date":1370,"close":1371},"2026-04-29",24.25,{"date":1373,"close":1258},"2026-04-30",{"date":1375,"close":1149},"2026-05-01",{"date":1377,"close":1378},"2026-05-04",23.530000686645508,{"date":1380,"close":1381},"2026-05-05",23.700000762939453,{"date":1383,"close":1384},"2026-05-06",24.040000915527344,{"date":1386,"close":1381},"2026-05-07",{"date":1388,"close":1378},"2026-05-08",{"date":1390,"close":1391},"2026-05-11",23.420000076293945,{"date":1393,"close":1394},"2026-05-12",23.450000762939453,{"date":1396,"close":1397},"2026-05-13",23.100000381469727,{"date":1399,"close":1122},"2026-05-14",{"date":59,"close":1053},{"date":1402,"close":1403},"2026-05-18",22.8700008392334,{"date":1405,"close":1406},"2026-05-19",22.889999389648438,{"date":1408,"close":1409},"2026-05-20",23.239999771118164,{"date":1411,"close":1412},"2026-05-21",23.520000457763672,{"date":1414,"close":1415},"2026-05-22",23.65999984741211,{"date":1417,"close":1418},"2026-05-26",23.81999969482422,{"date":1420,"close":1421},"2026-05-27",24.510000228881836,{"date":1423,"close":1424},"2026-05-28",24.559999465942383,{"date":1426,"close":1421},"2026-05-29",{"date":1428,"close":1011},"2026-06-01",{"date":1430,"close":1431},"2026-06-02",24.389999389648438,{"date":47,"close":1433},24.469999313354492,{"date":1435,"close":985},"2026-06-04",{"date":1437,"close":1438},"2026-06-05",24.479999542236328,{"date":1440,"close":1441},"2026-06-08",24.06999969482422,{"date":1443,"close":1444},"2026-06-09",24.649999618530273,{"date":1446,"close":1447},"2026-06-10",24.15999984741211,{"date":1449,"close":1450},"2026-06-11",24.329999923706055,{"date":1452,"close":1453},"2026-06-12",24.850000381469727,{"date":1455,"close":1444},"2026-06-15",{"date":1457,"close":967},"2026-06-16",{"date":1459,"close":1450},"2026-06-17",{"date":1461,"close":1462},"2026-06-18",24.31999969482422,{"date":1464,"close":1371},"2026-06-22",{"date":1466,"close":988},"2026-06-23",{"date":1468,"close":1469},"2026-06-24",25.299999237060547,{"date":1471,"close":1472},"2026-06-25",25.760000228881836,{"date":1474,"close":838},"2026-06-26",{"date":1476,"close":1264},"2026-06-29",{"date":1478,"close":1479},"2026-06-30",23.940000534057617,{"date":1481,"close":1482},"2026-07-01",23.559999465942383,{"date":1484,"close":1485},"2026-07-02",23.790000915527344,{"date":1487,"close":1488},"2026-07-06",23.399999618530273,{"date":1490,"close":1491},"2026-07-07",23.290000915527344,{"date":1493,"close":1494},"2026-07-08",22.459999084472656,{"date":1496,"close":1497},"2026-07-09",22.5,{"date":1499,"close":1394},"2026-07-10",{"date":1501,"close":1502},"2026-07-13",23.40999984741211,{"date":1504,"close":1155},"2026-07-14",{"date":1506,"close":1507},"2026-07-15",23.90999984741211,{"date":1509,"close":1278},"2026-07-16",{"date":1511,"close":941},"2026-07-17",{"date":1513,"close":1514},"2026-07-20",23.959999084472656,{"date":1516,"close":1014},"2026-07-21",{"date":1518,"close":1418},"2026-07-22",{"date":1520,"close":1521},"2026-07-23",23.639999389648438,{"date":1523,"close":1507},"2026-07-27",{"date":1525,"close":956},"2026-07-28",{"date":1527,"close":1278},"2026-07-29",{"date":1529,"close":1530},"2026-07-30",23.5,{"date":185,"close":1364},{"count":189,"fetchedAt":1533,"source":180},"2026-08-03T00:14:37.132Z",1785716077039]