[{"data":1,"prerenderedAt":1589},["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-XRN":25,"$f7NHOgT9IYR3amIzAvxKABIaWG_UoHf1XfHOA4IWaq2E":26,"ticker-mcap-XRN":242,"ticker-profile-XRN":251,"ticker-earnings-XRN":265,"ticker-congress-XRN":269,"i-lucide:info":1587},{"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":238},{"identity":28,"transactions":33,"sectorSlug":218,"relatedTickers":219},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1533615","Chiron Real Estate Inc.","Real Estate","XRN",[34,52,63,72,85,96,104,115,126,133,140,149,157,169,179,187,193,201,211],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-08-14T00:16:01.000Z","0001104659-26-096150-0","4","Decker Mark Okey Jr","CEO and President","D",35.92,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1681625\u002F000110465926096150\u002F0001104659-26-096150-index.htm",6875,75199,246950,"P","2026-08-11","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":4,"isFirstFiling":6,"priorFilingDate":51},"2026-08-13T11:00:42.000Z",{"cik":29,"filedAt":53,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":56,"ownershipType":40,"pricePerShare":57,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":46,"transactionDate":61,"intentLabel":48,"signalQuality":49,"insiderHistory":62},"2026-08-14T00:14:55.000Z","0001104659-26-096149-0","Roseth Aaron Robert","COO",36.73,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2145472\u002F000110465926096149\u002F0001104659-26-096149-index.htm",13500,495854.99999999994,"2026-08-12",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":64,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":70},"0001104659-26-095430-0",36,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1681625\u002F000110465926095430\u002F0001104659-26-095430-index.htm",550,68324,19800,{"daysSinceLastFiling":4,"isFirstFiling":6,"priorFilingDate":71},"2026-08-12T11:00:58.000Z",{"cik":29,"filedAt":73,"filingId":74,"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":75,"ownerTitle":76,"ownershipType":77,"pricePerShare":78,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":83},"2026-08-13T11:00:14.000Z","0001104659-26-095423-0","Fitzgerald Charles","","I",35.78,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1533615\u002F000110465926095423\u002F0001104659-26-095423-index.htm",14000,138893,500920,{"daysSinceLastFiling":4,"isFirstFiling":6,"priorFilingDate":84},"2026-08-12T11:00:22.000Z",{"cik":29,"filedAt":71,"filingId":86,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":87,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":46,"transactionDate":92,"intentLabel":48,"signalQuality":49,"insiderHistory":93},"0001104659-26-094437-0",35.88,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1681625\u002F000110465926094437\u002F0001104659-26-094437-index.htm",8000,67774,287040,"2026-08-10",{"daysSinceLastFiling":94,"isFirstFiling":6,"priorFilingDate":95},91,"2026-05-12T21:41:59.000Z",{"cik":29,"filedAt":84,"filingId":97,"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":75,"ownerTitle":76,"ownershipType":77,"pricePerShare":98,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":46,"transactionDate":92,"intentLabel":48,"signalQuality":49,"insiderHistory":103},"0001104659-26-094434-0",35.94,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1533615\u002F000110465926094434\u002F0001104659-26-094434-index.htm",27600,124893,991943.9999999999,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":105,"filingId":106,"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":107,"ownerTitle":76,"ownershipType":40,"pricePerShare":108,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":46,"transactionDate":113,"intentLabel":48,"signalQuality":49,"insiderHistory":114},"2026-05-15T00:00:00.000Z","0001104659-26-062767-0","Cypher Matthew",35.1223,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1670718\u002F000110465926062767\u002F0001104659-26-062767-index.htm",1420,1690,49873.666000000005,"2026-05-14",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":116,"filingId":117,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":118,"ownerTitle":76,"ownershipType":77,"pricePerShare":119,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":46,"transactionDate":124,"intentLabel":48,"signalQuality":49,"insiderHistory":125},"2026-05-13T00:00:00.000Z","0001104659-26-060452-0","Marston Ronald",34.045,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1652392\u002F000110465926060452\u002F0001104659-26-060452-index.htm",189,1755,6434.505,"2026-05-12",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":116,"filingId":127,"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":118,"ownerTitle":76,"ownershipType":77,"pricePerShare":128,"rawFilingUrl":120,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":46,"transactionDate":124,"intentLabel":48,"signalQuality":49,"insiderHistory":132},"0001104659-26-060452-1",34.0592,1011,2766,34433.8512,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":116,"filingId":134,"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":118,"ownerTitle":76,"ownershipType":77,"pricePerShare":135,"rawFilingUrl":120,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":46,"transactionDate":124,"intentLabel":48,"signalQuality":49,"insiderHistory":139},"0001104659-26-060452-2",34.1399,300,3066,10241.97,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":116,"filingId":141,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":142,"ownerTitle":143,"ownershipType":77,"pricePerShare":144,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":146,"totalValue":147,"transactionCode":46,"transactionDate":124,"intentLabel":48,"signalQuality":49,"insiderHistory":148},"0001104659-26-060451-0","Barber Jamie Allen","General Counsel and Secretary",33.5,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1705686\u002F000110465926060451\u002F0001104659-26-060451-index.htm",1481,49613.5,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":116,"filingId":150,"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":151,"ownerTitle":76,"ownershipType":40,"pricePerShare":152,"rawFilingUrl":153,"shares":154,"sharesOwnedAfter":154,"totalValue":155,"transactionCode":46,"transactionDate":124,"intentLabel":48,"signalQuality":49,"insiderHistory":156},"0001104659-26-060453-0","Wittman Lori",33.8487,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1615562\u002F000110465926060453\u002F0001104659-26-060453-index.htm",2940,99515.178,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":158,"filingId":159,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":160,"ownerTitle":161,"ownershipType":40,"pricePerShare":162,"rawFilingUrl":163,"shares":164,"sharesOwnedAfter":165,"totalValue":166,"transactionCode":46,"transactionDate":167,"intentLabel":48,"signalQuality":49,"insiderHistory":168},"2026-05-12T21:44:18.000Z","0001104659-26-059537-0","KIERNAN ROBERT J","CFO and Treasurer",33.49,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1533615\u002F000110465926059537\u002F0001104659-26-059537-index.htm",3000,6000,100470,"2026-05-11",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":170,"filingId":171,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":172,"ownerTitle":56,"ownershipType":40,"pricePerShare":173,"rawFilingUrl":174,"shares":175,"sharesOwnedAfter":176,"totalValue":177,"transactionCode":46,"transactionDate":124,"intentLabel":48,"signalQuality":49,"insiderHistory":178},"2026-05-12T21:43:09.000Z","0001104659-26-059535-0","Holley Danica",33.99,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1657320\u002F000110465926059535\u002F0001104659-26-059535-index.htm",1490,1590,50645.100000000006,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":95,"filingId":180,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":181,"rawFilingUrl":182,"shares":183,"sharesOwnedAfter":184,"totalValue":185,"transactionCode":46,"transactionDate":124,"intentLabel":48,"signalQuality":49,"insiderHistory":186},"0001104659-26-059532-0",33.74,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1681625\u002F000110465926059532\u002F0001104659-26-059532-index.htm",1000,55774,33740,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":95,"filingId":188,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":173,"rawFilingUrl":182,"shares":189,"sharesOwnedAfter":190,"totalValue":191,"transactionCode":46,"transactionDate":124,"intentLabel":48,"signalQuality":49,"insiderHistory":192},"0001104659-26-059532-1",4000,59774,135960,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":194,"filingId":195,"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":196,"ownerTitle":76,"ownershipType":77,"pricePerShare":197,"rawFilingUrl":198,"shares":183,"sharesOwnedAfter":183,"totalValue":199,"transactionCode":46,"transactionDate":167,"intentLabel":48,"signalQuality":49,"insiderHistory":200},"2026-05-12T00:38:50.000Z","0001104659-26-058865-0","Crowley Paula",34,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1743595\u002F000110465926058865\u002F0001104659-26-058865-index.htm",34000,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":202,"filingId":203,"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":204,"ownerTitle":76,"ownershipType":77,"pricePerShare":205,"rawFilingUrl":206,"shares":207,"sharesOwnedAfter":208,"totalValue":209,"transactionCode":46,"transactionDate":167,"intentLabel":48,"signalQuality":49,"insiderHistory":210},"2026-05-12T00:37:40.000Z","0001104659-26-058864-0","Cole Henry",33.355,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1652393\u002F000110465926058864\u002F0001104659-26-058864-index.htm",8,1554,266.84,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":202,"filingId":212,"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":204,"ownerTitle":76,"ownershipType":77,"pricePerShare":213,"rawFilingUrl":206,"shares":214,"sharesOwnedAfter":215,"totalValue":216,"transactionCode":46,"transactionDate":167,"intentLabel":48,"signalQuality":49,"insiderHistory":217},"0001104659-26-058864-1",34.315,575,2129,19731.125,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"real-estate",[220,223,226,229,232,235],{"ticker":221,"issuerName":222},"EQIX","EQUINIX INC",{"ticker":224,"issuerName":225},"ARE","ALEXANDRIA REAL ESTATE EQUITIES, INC.",{"ticker":227,"issuerName":228},"VTR","Ventas, Inc.",{"ticker":230,"issuerName":231},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":233,"issuerName":234},"BRX","Brixmor Property Group Inc.",{"ticker":236,"issuerName":237},"IRM","IRON MOUNTAIN INC",{"count":239,"fetchedAt":240,"source":241},19,"2026-08-14T05:04:36.471Z","sqlite",{"data":243,"meta":248},{"value":244,"quality":245,"closeDate":47,"ageDays":246,"sharesAsOf":247},464647812.80067444,"fresh",3,"2026-08-03",{"count":249,"fetchedAt":250,"source":241},1,"2026-08-14T05:04:36.473Z",{"data":252,"meta":264},{"ticker":32,"ceo":253,"industry":254,"fullTimeEmployees":255,"ipoDate":256,"country":257,"state":258,"city":259,"website":260,"exchangeShort":25,"marketCap":25,"beta":261,"range52w":262,"fetchedAt":263},"Ray Braun","REIT - Industrial",26,"2016-06-19","US","MD","Bethesda","http:\u002F\u002Fwww.globalmedicalreit.com",1.136,"29.05-39.93","2026-06-14T10:00:33.409Z",{"count":249,"fetchedAt":250,"source":241},{"data":266,"meta":268},{"ticker":32,"points":267},[],{"count":249,"fetchedAt":250,"source":241},{"data":270,"meta":1585},{"congressTrades":271,"insiderTrades":272,"priceHistory":292,"ticker":32},[],[273,274,275,276,277,278,279,280,281,282,283,284,285,286,287,288,289,290,291],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":53,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":56,"ownershipType":40,"pricePerShare":57,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":46,"transactionDate":61},{"cik":29,"filedAt":51,"filingId":64,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":73,"filingId":74,"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":75,"ownerTitle":76,"ownershipType":77,"pricePerShare":78,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":71,"filingId":86,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":87,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":46,"transactionDate":92},{"cik":29,"filedAt":84,"filingId":97,"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":75,"ownerTitle":76,"ownershipType":77,"pricePerShare":98,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":46,"transactionDate":92},{"cik":29,"filedAt":105,"filingId":106,"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":107,"ownerTitle":76,"ownershipType":40,"pricePerShare":108,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":46,"transactionDate":113},{"cik":29,"filedAt":116,"filingId":117,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":118,"ownerTitle":76,"ownershipType":77,"pricePerShare":119,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":46,"transactionDate":124},{"cik":29,"filedAt":116,"filingId":127,"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":118,"ownerTitle":76,"ownershipType":77,"pricePerShare":128,"rawFilingUrl":120,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":46,"transactionDate":124},{"cik":29,"filedAt":116,"filingId":134,"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":118,"ownerTitle":76,"ownershipType":77,"pricePerShare":135,"rawFilingUrl":120,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":46,"transactionDate":124},{"cik":29,"filedAt":116,"filingId":141,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":142,"ownerTitle":143,"ownershipType":77,"pricePerShare":144,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":146,"totalValue":147,"transactionCode":46,"transactionDate":124},{"cik":29,"filedAt":116,"filingId":150,"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":151,"ownerTitle":76,"ownershipType":40,"pricePerShare":152,"rawFilingUrl":153,"shares":154,"sharesOwnedAfter":154,"totalValue":155,"transactionCode":46,"transactionDate":124},{"cik":29,"filedAt":158,"filingId":159,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":160,"ownerTitle":161,"ownershipType":40,"pricePerShare":162,"rawFilingUrl":163,"shares":164,"sharesOwnedAfter":165,"totalValue":166,"transactionCode":46,"transactionDate":167},{"cik":29,"filedAt":170,"filingId":171,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":172,"ownerTitle":56,"ownershipType":40,"pricePerShare":173,"rawFilingUrl":174,"shares":175,"sharesOwnedAfter":176,"totalValue":177,"transactionCode":46,"transactionDate":124},{"cik":29,"filedAt":95,"filingId":180,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":181,"rawFilingUrl":182,"shares":183,"sharesOwnedAfter":184,"totalValue":185,"transactionCode":46,"transactionDate":124},{"cik":29,"filedAt":95,"filingId":188,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":173,"rawFilingUrl":182,"shares":189,"sharesOwnedAfter":190,"totalValue":191,"transactionCode":46,"transactionDate":124},{"cik":29,"filedAt":194,"filingId":195,"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":196,"ownerTitle":76,"ownershipType":77,"pricePerShare":197,"rawFilingUrl":198,"shares":183,"sharesOwnedAfter":183,"totalValue":199,"transactionCode":46,"transactionDate":167},{"cik":29,"filedAt":202,"filingId":203,"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":204,"ownerTitle":76,"ownershipType":77,"pricePerShare":205,"rawFilingUrl":206,"shares":207,"sharesOwnedAfter":208,"totalValue":209,"transactionCode":46,"transactionDate":167},{"cik":29,"filedAt":202,"filingId":212,"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":204,"ownerTitle":76,"ownershipType":77,"pricePerShare":213,"rawFilingUrl":206,"shares":214,"sharesOwnedAfter":215,"totalValue":216,"transactionCode":46,"transactionDate":167},[293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,358,361,364,367,370,373,376,379,382,385,388,391,394,397,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,586,589,592,595,598,600,603,606,609,612,615,618,621,624,627,630,633,636,638,641,644,647,649,652,655,658,661,664,666,669,672,675,678,681,684,686,689,692,695,698,701,704,707,710,712,715,717,720,722,725,728,731,733,736,739,741,743,746,749,752,755,758,761,764,766,768,770,772,774,777,779,782,784,786,789,791,794,797,800,803,806,809,812,815,818,821,824,826,828,830,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,882,885,888,891,893,896,898,901,904,907,909,912,915,917,920,923,926,929,932,935,938,941,943,945,948,950,952,955,958,960,962,965,968,971,974,977,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1026,1029,1031,1034,1037,1040,1043,1046,1048,1051,1054,1057,1059,1062,1064,1067,1070,1073,1076,1079,1082,1085,1088,1090,1093,1096,1099,1101,1104,1107,1110,1113,1116,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1174,1177,1180,1183,1186,1189,1192,1195,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1256,1259,1262,1265,1268,1270,1273,1276,1278,1281,1284,1286,1289,1292,1295,1298,1300,1303,1306,1309,1312,1314,1317,1320,1323,1326,1328,1331,1334,1337,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1392,1395,1398,1401,1404,1407,1409,1412,1415,1417,1420,1422,1424,1427,1429,1431,1433,1436,1439,1442,1445,1448,1450,1453,1456,1458,1460,1463,1465,1467,1469,1472,1474,1477,1480,1482,1485,1487,1489,1491,1493,1496,1499,1502,1505,1508,1510,1513,1516,1518,1521,1524,1527,1530,1533,1536,1539,1542,1545,1548,1551,1554,1557,1560,1562,1565,1568,1570,1572,1575,1577,1580,1582,1584],{"date":294,"close":295},"2021-08-20",75.9000015258789,{"date":297,"close":298},"2021-08-27",77.05000305175781,{"date":300,"close":301},"2021-09-03",79.44999694824219,{"date":303,"close":304},"2021-09-10",77,{"date":306,"close":307},"2021-09-17",75.3499984741211,{"date":309,"close":310},"2021-09-24",74.0999984741211,{"date":312,"close":313},"2021-10-01",75.1500015258789,{"date":315,"close":316},"2021-10-08",75.5999984741211,{"date":318,"close":319},"2021-10-15",79.25,{"date":321,"close":322},"2021-10-22",81.19999694824219,{"date":324,"close":325},"2021-10-29",82.9000015258789,{"date":327,"close":328},"2021-11-05",85.19999694824219,{"date":330,"close":331},"2021-11-12",83.5,{"date":333,"close":334},"2021-11-19",82.3499984741211,{"date":336,"close":337},"2021-11-26",81.5,{"date":339,"close":340},"2021-12-03",81.5999984741211,{"date":342,"close":343},"2021-12-10",83.05000305175781,{"date":345,"close":346},"2021-12-17",83.8499984741211,{"date":348,"close":349},"2021-12-23",85.75,{"date":351,"close":352},"2021-12-31",88.75,{"date":354,"close":355},"2022-01-07",89.1500015258789,{"date":357,"close":349},"2022-01-14",{"date":359,"close":360},"2022-01-21",83.69999694824219,{"date":362,"close":363},"2022-01-28",81.94999694824219,{"date":365,"close":366},"2022-02-04",81,{"date":368,"close":369},"2022-02-11",81.44999694824219,{"date":371,"close":372},"2022-02-18",81.05000305175781,{"date":374,"close":375},"2022-02-25",79.80000305175781,{"date":377,"close":378},"2022-03-04",78.05000305175781,{"date":380,"close":381},"2022-03-11",78.5,{"date":383,"close":384},"2022-03-18",80.94999694824219,{"date":386,"close":387},"2022-03-25",80.5999984741211,{"date":389,"close":390},"2022-04-01",81.25,{"date":392,"close":393},"2022-04-08",78.55000305175781,{"date":395,"close":396},"2022-04-14",79.4000015258789,{"date":398,"close":304},"2022-04-22",{"date":400,"close":401},"2022-04-29",73.80000305175781,{"date":403,"close":404},"2022-05-06",66.8499984741211,{"date":406,"close":407},"2022-05-13",65.0999984741211,{"date":409,"close":410},"2022-05-20",64.05000305175781,{"date":412,"close":413},"2022-05-27",65.8499984741211,{"date":415,"close":416},"2022-06-03",63.95000076293945,{"date":418,"close":419},"2022-06-10",60,{"date":421,"close":422},"2022-06-17",54.70000076293945,{"date":424,"close":425},"2022-06-24",56.95000076293945,{"date":427,"close":428},"2022-07-01",57.349998474121094,{"date":430,"close":431},"2022-07-08",55,{"date":433,"close":434},"2022-07-15",55.75,{"date":436,"close":437},"2022-07-22",57.75,{"date":439,"close":440},"2022-07-29",60.900001525878906,{"date":442,"close":443},"2022-08-05",58.900001525878906,{"date":445,"close":446},"2022-08-12",61.099998474121094,{"date":448,"close":449},"2022-08-19",59.25,{"date":451,"close":452},"2022-08-26",56.45000076293945,{"date":454,"close":455},"2022-09-02",52.95000076293945,{"date":457,"close":458},"2022-09-09",54.599998474121094,{"date":460,"close":461},"2022-09-16",52.650001525878906,{"date":463,"close":464},"2022-09-23",45.900001525878906,{"date":466,"close":467},"2022-09-30",42.599998474121094,{"date":469,"close":470},"2022-10-07",37.54999923706055,{"date":472,"close":473},"2022-10-14",37,{"date":475,"close":476},"2022-10-21",38.70000076293945,{"date":478,"close":479},"2022-10-28",45.04999923706055,{"date":481,"close":482},"2022-11-04",44.400001525878906,{"date":484,"close":485},"2022-11-11",47.95000076293945,{"date":487,"close":488},"2022-11-18",46.95000076293945,{"date":490,"close":491},"2022-11-25",49.25,{"date":493,"close":494},"2022-12-02",51,{"date":496,"close":497},"2022-12-09",50.099998474121094,{"date":499,"close":500},"2022-12-16",49,{"date":502,"close":503},"2022-12-23",46.849998474121094,{"date":505,"close":506},"2022-12-30",47.400001525878906,{"date":508,"close":509},"2023-01-06",49.5,{"date":511,"close":512},"2023-01-13",51.400001525878906,{"date":514,"close":515},"2023-01-20",53.599998474121094,{"date":517,"close":422},"2023-01-27",{"date":519,"close":520},"2023-02-03",56.5,{"date":522,"close":523},"2023-02-10",54.349998474121094,{"date":525,"close":526},"2023-02-17",53.75,{"date":528,"close":529},"2023-02-24",50.54999923706055,{"date":531,"close":532},"2023-03-03",50.599998474121094,{"date":534,"close":535},"2023-03-10",46.04999923706055,{"date":537,"close":538},"2023-03-17",44.150001525878906,{"date":540,"close":541},"2023-03-24",42.25,{"date":543,"close":544},"2023-03-31",45.54999923706055,{"date":546,"close":547},"2023-04-06",45.95000076293945,{"date":549,"close":550},"2023-04-14",46.25,{"date":552,"close":553},"2023-04-21",46.79999923706055,{"date":555,"close":556},"2023-04-28",46.400001525878906,{"date":558,"close":559},"2023-05-05",44.79999923706055,{"date":561,"close":562},"2023-05-12",44.349998474121094,{"date":564,"close":565},"2023-05-19",42.900001525878906,{"date":567,"close":568},"2023-05-26",41.75,{"date":570,"close":571},"2023-06-02",44.45000076293945,{"date":573,"close":574},"2023-06-09",46.20000076293945,{"date":576,"close":577},"2023-06-16",47.650001525878906,{"date":579,"close":580},"2023-06-23",44.75,{"date":582,"close":583},"2023-06-30",45.650001525878906,{"date":585,"close":556},"2023-07-07",{"date":587,"close":588},"2023-07-14",49.099998474121094,{"date":590,"close":591},"2023-07-21",50.150001525878906,{"date":593,"close":594},"2023-07-28",49.45000076293945,{"date":596,"close":597},"2023-08-04",51.5,{"date":599,"close":594},"2023-08-11",{"date":601,"close":602},"2023-08-18",46.150001525878906,{"date":604,"close":605},"2023-08-25",46.70000076293945,{"date":607,"close":608},"2023-09-01",48.349998474121094,{"date":610,"close":611},"2023-09-08",47.150001525878906,{"date":613,"close":614},"2023-09-15",48.04999923706055,{"date":616,"close":617},"2023-09-22",45,{"date":619,"close":620},"2023-09-29",44.849998474121094,{"date":622,"close":623},"2023-10-06",43.5,{"date":625,"close":626},"2023-10-13",44.70000076293945,{"date":628,"close":629},"2023-10-20",43.400001525878906,{"date":631,"close":632},"2023-10-27",42.29999923706055,{"date":634,"close":635},"2023-11-03",46.599998474121094,{"date":637,"close":550},"2023-11-10",{"date":639,"close":640},"2023-11-17",48.650001525878906,{"date":642,"close":643},"2023-11-24",48.95000076293945,{"date":645,"close":646},"2023-12-01",51.70000076293945,{"date":648,"close":461},"2023-12-08",{"date":650,"close":651},"2023-12-15",55.29999923706055,{"date":653,"close":654},"2023-12-22",57.54999923706055,{"date":656,"close":657},"2023-12-29",55.5,{"date":659,"close":660},"2024-01-05",53.400001525878906,{"date":662,"close":663},"2024-01-12",53.5,{"date":665,"close":512},"2024-01-19",{"date":667,"close":668},"2024-01-26",51.25,{"date":670,"close":671},"2024-02-02",49.400001525878906,{"date":673,"close":674},"2024-02-09",48.099998474121094,{"date":676,"close":677},"2024-02-16",47.900001525878906,{"date":679,"close":680},"2024-02-23",47.20000076293945,{"date":682,"close":683},"2024-03-01",45.150001525878906,{"date":685,"close":571},"2024-03-08",{"date":687,"close":688},"2024-03-15",43.70000076293945,{"date":690,"close":691},"2024-03-22",41.650001525878906,{"date":693,"close":694},"2024-03-28",43.75,{"date":696,"close":697},"2024-04-05",42.400001525878906,{"date":699,"close":700},"2024-04-12",41.54999923706055,{"date":702,"close":703},"2024-04-19",40.95000076293945,{"date":705,"close":706},"2024-04-26",40.54999923706055,{"date":708,"close":709},"2024-05-03",42,{"date":711,"close":571},"2024-05-10",{"date":713,"close":714},"2024-05-17",44.5,{"date":716,"close":714},"2024-05-24",{"date":718,"close":719},"2024-05-31",46.45000076293945,{"date":721,"close":479},"2024-06-07",{"date":723,"close":724},"2024-06-14",45.099998474121094,{"date":726,"close":727},"2024-06-21",44.04999923706055,{"date":729,"close":730},"2024-06-28",45.400001525878906,{"date":732,"close":617},"2024-07-05",{"date":734,"close":735},"2024-07-12",47.29999923706055,{"date":737,"close":738},"2024-07-19",47.45000076293945,{"date":740,"close":491},"2024-07-26",{"date":742,"close":506},"2024-08-02",{"date":744,"close":745},"2024-08-09",45.25,{"date":747,"close":748},"2024-08-16",45.79999923706055,{"date":750,"close":751},"2024-08-23",46.75,{"date":753,"close":754},"2024-08-30",46.54999923706055,{"date":756,"close":757},"2024-09-06",45.70000076293945,{"date":759,"close":760},"2024-09-13",49.95000076293945,{"date":762,"close":763},"2024-09-20",48.599998474121094,{"date":765,"close":671},"2024-09-27",{"date":767,"close":680},"2024-10-04",{"date":769,"close":605},"2024-10-11",{"date":771,"close":485},"2024-10-18",{"date":773,"close":547},"2024-10-25",{"date":775,"close":776},"2024-11-01",44.900001525878906,{"date":778,"close":559},"2024-11-08",{"date":780,"close":781},"2024-11-15",43.150001525878906,{"date":783,"close":623},"2024-11-22",{"date":785,"close":571},"2024-11-29",{"date":787,"close":788},"2024-12-06",42.70000076293945,{"date":790,"close":632},"2024-12-13",{"date":792,"close":793},"2024-12-20",39.29999923706055,{"date":795,"close":796},"2024-12-27",38.04999923706055,{"date":798,"close":799},"2025-01-03",38.29999923706055,{"date":801,"close":802},"2025-01-10",37.599998474121094,{"date":804,"close":805},"2025-01-17",39.849998474121094,{"date":807,"close":808},"2025-01-24",39.70000076293945,{"date":810,"close":811},"2025-01-31",39.20000076293945,{"date":813,"close":814},"2025-02-07",39.54999923706055,{"date":816,"close":817},"2025-02-14",41.29999923706055,{"date":819,"close":820},"2025-02-21",41.849998474121094,{"date":822,"close":823},"2025-02-28",44,{"date":825,"close":626},"2025-03-07",{"date":827,"close":823},"2025-03-14",{"date":829,"close":820},"2025-03-21",{"date":831,"close":688},"2025-03-28",{"date":833,"close":834},"2025-04-04",38.650001525878906,{"date":836,"close":837},"2025-04-11",34.95000076293945,{"date":839,"close":840},"2025-04-17",37.400001525878906,{"date":842,"close":843},"2025-04-25",38.45000076293945,{"date":845,"close":846},"2025-05-02",39.04999923706055,{"date":848,"close":849},"2025-05-09",34.099998474121094,{"date":851,"close":852},"2025-05-16",34.20000076293945,{"date":854,"close":855},"2025-05-23",31,{"date":857,"close":858},"2025-05-30",31.799999237060547,{"date":860,"close":861},"2025-06-06",31.899999618530273,{"date":863,"close":864},"2025-06-13",31.450000762939453,{"date":866,"close":867},"2025-06-20",30.950000762939453,{"date":869,"close":870},"2025-06-27",33.650001525878906,{"date":872,"close":873},"2025-07-03",36.349998474121094,{"date":875,"close":876},"2025-07-11",35.650001525878906,{"date":878,"close":879},"2025-07-18",35.900001525878906,{"date":881,"close":852},"2025-07-25",{"date":883,"close":884},"2025-08-01",33.75,{"date":886,"close":887},"2025-08-08",32.849998474121094,{"date":889,"close":890},"2025-08-11",32.349998474121094,{"date":892,"close":870},"2025-08-12",{"date":894,"close":895},"2025-08-13",33.95000076293945,{"date":897,"close":884},"2025-08-14",{"date":899,"close":900},"2025-08-15",33.349998474121094,{"date":902,"close":903},"2025-08-18",33.29999923706055,{"date":905,"close":906},"2025-08-19",35.25,{"date":908,"close":837},"2025-08-20",{"date":910,"close":911},"2025-08-21",35,{"date":913,"close":914},"2025-08-22",36.650001525878906,{"date":916,"close":914},"2025-08-25",{"date":918,"close":919},"2025-08-26",37.349998474121094,{"date":921,"close":922},"2025-08-27",37.70000076293945,{"date":924,"close":925},"2025-08-28",36.900001525878906,{"date":927,"close":928},"2025-08-29",37.5,{"date":930,"close":931},"2025-09-02",36.599998474121094,{"date":933,"close":934},"2025-09-03",36.79999923706055,{"date":936,"close":937},"2025-09-04",37.75,{"date":939,"close":940},"2025-09-05",38,{"date":942,"close":796},"2025-09-08",{"date":944,"close":937},"2025-09-09",{"date":946,"close":947},"2025-09-10",38.20000076293945,{"date":949,"close":947},"2025-09-11",{"date":951,"close":799},"2025-09-12",{"date":953,"close":954},"2025-09-15",38.349998474121094,{"date":956,"close":957},"2025-09-16",38.099998474121094,{"date":959,"close":940},"2025-09-17",{"date":961,"close":834},"2025-09-18",{"date":963,"close":964},"2025-09-19",37.650001525878906,{"date":966,"close":967},"2025-09-22",37.95000076293945,{"date":969,"close":970},"2025-09-23",36.06999969482422,{"date":972,"close":973},"2025-09-24",33.56999969482422,{"date":975,"close":976},"2025-09-25",33.52000045776367,{"date":978,"close":144},"2025-09-26",{"date":980,"close":981},"2025-09-29",32.880001068115234,{"date":983,"close":984},"2025-09-30",33.709999084472656,{"date":986,"close":987},"2025-10-01",33.59000015258789,{"date":989,"close":990},"2025-10-02",32.790000915527344,{"date":992,"close":993},"2025-10-03",32.77000045776367,{"date":995,"close":996},"2025-10-06",31.90999984741211,{"date":998,"close":999},"2025-10-07",31.030000686645508,{"date":1001,"close":1002},"2025-10-08",30.729999542236328,{"date":1004,"close":1005},"2025-10-09",30.510000228881836,{"date":1007,"close":1008},"2025-10-10",30.799999237060547,{"date":1010,"close":1011},"2025-10-13",31.290000915527344,{"date":1013,"close":1014},"2025-10-14",31.540000915527344,{"date":1016,"close":1017},"2025-10-15",32.22999954223633,{"date":1019,"close":1020},"2025-10-16",32.54999923706055,{"date":1022,"close":1023},"2025-10-17",31.950000762939453,{"date":1025,"close":861},"2025-10-20",{"date":1027,"close":1028},"2025-10-21",31.59000015258789,{"date":1030,"close":996},"2025-10-22",{"date":1032,"close":1033},"2025-10-23",31.989999771118164,{"date":1035,"close":1036},"2025-10-24",32.150001525878906,{"date":1038,"close":1039},"2025-10-27",32.06999969482422,{"date":1041,"close":1042},"2025-10-28",31.1200008392334,{"date":1044,"close":1045},"2025-10-29",31.06999969482422,{"date":1047,"close":855},"2025-10-30",{"date":1049,"close":1050},"2025-10-31",30.700000762939453,{"date":1052,"close":1053},"2025-11-03",30.459999084472656,{"date":1055,"close":1056},"2025-11-04",30.149999618530273,{"date":1058,"close":858},"2025-11-05",{"date":1060,"close":1061},"2025-11-06",32.36000061035156,{"date":1063,"close":890},"2025-11-07",{"date":1065,"close":1066},"2025-11-10",32.540000915527344,{"date":1068,"close":1069},"2025-11-11",32.810001373291016,{"date":1071,"close":1072},"2025-11-12",32.220001220703125,{"date":1074,"close":1075},"2025-11-13",32.119998931884766,{"date":1077,"close":1078},"2025-11-14",32.72999954223633,{"date":1080,"close":1081},"2025-11-17",32.279998779296875,{"date":1083,"close":1084},"2025-11-18",32.38999938964844,{"date":1086,"close":1087},"2025-11-19",31.40999984741211,{"date":1089,"close":999},"2025-11-20",{"date":1091,"close":1092},"2025-11-21",32.11000061035156,{"date":1094,"close":1095},"2025-11-24",31.75,{"date":1097,"close":1098},"2025-11-25",32.970001220703125,{"date":1100,"close":903},"2025-11-26",{"date":1102,"close":1103},"2025-11-28",33.16999816894531,{"date":1105,"close":1106},"2025-12-01",32.81999969482422,{"date":1108,"close":1109},"2025-12-02",33.15999984741211,{"date":1111,"close":1112},"2025-12-03",33.310001373291016,{"date":1114,"close":1115},"2025-12-04",32.689998626708984,{"date":1117,"close":890},"2025-12-05",{"date":1119,"close":1120},"2025-12-08",32.84000015258789,{"date":1122,"close":1123},"2025-12-09",34.59000015258789,{"date":1125,"close":1126},"2025-12-10",35.099998474121094,{"date":1128,"close":1129},"2025-12-11",34.91999816894531,{"date":1131,"close":1132},"2025-12-12",35.060001373291016,{"date":1134,"close":1135},"2025-12-15",35.2400016784668,{"date":1137,"close":1138},"2025-12-16",35.41999816894531,{"date":1140,"close":1141},"2025-12-17",35.58000183105469,{"date":1143,"close":1144},"2025-12-18",35.18000030517578,{"date":1146,"close":1147},"2025-12-19",34.16999816894531,{"date":1149,"close":1150},"2025-12-22",34.189998626708984,{"date":1152,"close":1153},"2025-12-23",32.959999084472656,{"date":1155,"close":1156},"2025-12-24",33.290000915527344,{"date":1158,"close":1159},"2025-12-26",33.45000076293945,{"date":1161,"close":1162},"2025-12-29",33.529998779296875,{"date":1164,"close":1165},"2025-12-30",33.869998931884766,{"date":1167,"close":1168},"2025-12-31",33.7400016784668,{"date":1170,"close":1171},"2026-01-02",33.88999938964844,{"date":1173,"close":1150},"2026-01-05",{"date":1175,"close":1176},"2026-01-06",34.290000915527344,{"date":1178,"close":1179},"2026-01-07",34.900001525878906,{"date":1181,"close":1182},"2026-01-08",34.86000061035156,{"date":1184,"close":1185},"2026-01-09",35.279998779296875,{"date":1187,"close":1188},"2026-01-12",35.310001373291016,{"date":1190,"close":1191},"2026-01-13",35.04999923706055,{"date":1193,"close":1194},"2026-01-14",35.560001373291016,{"date":1196,"close":970},"2026-01-15",{"date":1198,"close":1199},"2026-01-16",36.11000061035156,{"date":1201,"close":1202},"2026-01-20",35.91999816894531,{"date":1204,"close":1205},"2026-01-21",36.0099983215332,{"date":1207,"close":1208},"2026-01-22",35.4900016784668,{"date":1210,"close":1211},"2026-01-23",35.349998474121094,{"date":1213,"close":1214},"2026-01-26",35.22999954223633,{"date":1216,"close":1217},"2026-01-27",34.959999084472656,{"date":1219,"close":1220},"2026-01-28",33.93000030517578,{"date":1222,"close":1223},"2026-01-29",34.2400016784668,{"date":1225,"close":1226},"2026-01-30",34.540000915527344,{"date":1228,"close":1229},"2026-02-02",34.779998779296875,{"date":1231,"close":1232},"2026-02-03",35.63999938964844,{"date":1234,"close":1235},"2026-02-04",35.880001068115234,{"date":1237,"close":1238},"2026-02-05",36.709999084472656,{"date":1240,"close":1241},"2026-02-06",36.630001068115234,{"date":1243,"close":1244},"2026-02-09",36.439998626708984,{"date":1246,"close":1247},"2026-02-10",36.45000076293945,{"date":1249,"close":1250},"2026-02-11",36.75,{"date":1252,"close":1253},"2026-02-12",36.15999984741211,{"date":1255,"close":970},"2026-02-13",{"date":1257,"close":1258},"2026-02-17",36.5,{"date":1260,"close":1261},"2026-02-18",35.84000015258789,{"date":1263,"close":1264},"2026-02-19",35.9900016784668,{"date":1266,"close":1267},"2026-02-20",35.97999954223633,{"date":1269,"close":879},"2026-02-23",{"date":1271,"close":1272},"2026-02-24",36.2400016784668,{"date":1274,"close":1275},"2026-02-25",37.20000076293945,{"date":1277,"close":931},"2026-02-26",{"date":1279,"close":1280},"2026-02-27",34.630001068115234,{"date":1282,"close":1283},"2026-03-02",35.77000045776367,{"date":1285,"close":1272},"2026-03-03",{"date":1287,"close":1288},"2026-03-04",36.290000915527344,{"date":1290,"close":1291},"2026-03-05",36.189998626708984,{"date":1293,"close":1294},"2026-03-06",35.7400016784668,{"date":1296,"close":1297},"2026-03-09",35.779998779296875,{"date":1299,"close":1205},"2026-03-10",{"date":1301,"close":1302},"2026-03-11",34.83000183105469,{"date":1304,"close":1305},"2026-03-12",34.310001373291016,{"date":1307,"close":1308},"2026-03-13",33.599998474121094,{"date":1310,"close":1311},"2026-03-16",34.27000045776367,{"date":1313,"close":911},"2026-03-17",{"date":1315,"close":1316},"2026-03-18",34.119998931884766,{"date":1318,"close":1319},"2026-03-19",34.33000183105469,{"date":1321,"close":1322},"2026-03-20",32.619998931884766,{"date":1324,"close":1325},"2026-03-23",33.84000015258789,{"date":1327,"close":900},"2026-03-24",{"date":1329,"close":1330},"2026-03-25",33.18000030517578,{"date":1332,"close":1333},"2026-03-26",33.20000076293945,{"date":1335,"close":1336},"2026-03-27",32.29999923706055,{"date":1338,"close":887},"2026-03-30",{"date":1340,"close":1341},"2026-03-31",33.08000183105469,{"date":1343,"close":1344},"2026-04-01",32.95000076293945,{"date":1346,"close":1347},"2026-04-02",33.2400016784668,{"date":1349,"close":1350},"2026-04-06",33.400001525878906,{"date":1352,"close":1353},"2026-04-07",33.77000045776367,{"date":1355,"close":1356},"2026-04-08",34.40999984741211,{"date":1358,"close":1359},"2026-04-09",35.439998626708984,{"date":1361,"close":1362},"2026-04-10",35.68000030517578,{"date":1364,"close":1365},"2026-04-13",35.43000030517578,{"date":1367,"close":1368},"2026-04-14",35.34000015258789,{"date":1370,"close":1371},"2026-04-15",35.5,{"date":1373,"close":1374},"2026-04-16",35.810001373291016,{"date":1376,"close":1377},"2026-04-17",36.310001373291016,{"date":1379,"close":1380},"2026-04-20",36.099998474121094,{"date":1382,"close":1383},"2026-04-21",35.189998626708984,{"date":1385,"close":1386},"2026-04-22",34.81999969482422,{"date":1388,"close":1389},"2026-04-23",35.130001068115234,{"date":1391,"close":1283},"2026-04-24",{"date":1393,"close":1394},"2026-04-27",35.400001525878906,{"date":1396,"close":1397},"2026-04-28",35.83000183105469,{"date":1399,"close":1400},"2026-04-29",35.029998779296875,{"date":1402,"close":1403},"2026-04-30",35.06999969482422,{"date":1405,"close":1406},"2026-05-01",35.470001220703125,{"date":1408,"close":1217},"2026-05-04",{"date":1410,"close":1411},"2026-05-05",35.36000061035156,{"date":1413,"close":1414},"2026-05-06",35.59000015258789,{"date":1416,"close":1336},"2026-05-07",{"date":1418,"close":1419},"2026-05-08",33.9900016784668,{"date":167,"close":1421},33.540000915527344,{"date":124,"close":1423},34.11000061035156,{"date":1425,"close":1426},"2026-05-13",34.31999969482422,{"date":113,"close":1428},34.58000183105469,{"date":1430,"close":1162},"2026-05-15",{"date":1432,"close":1423},"2026-05-18",{"date":1434,"close":1435},"2026-05-19",34.34000015258789,{"date":1437,"close":1438},"2026-05-20",36.25,{"date":1440,"close":1441},"2026-05-21",37.45000076293945,{"date":1443,"close":1444},"2026-05-22",37.41999816894531,{"date":1446,"close":1447},"2026-05-26",36.869998931884766,{"date":1449,"close":1241},"2026-05-27",{"date":1451,"close":1452},"2026-05-28",36.54999923706055,{"date":1454,"close":1455},"2026-05-29",36.040000915527344,{"date":1457,"close":1144},"2026-06-01",{"date":1459,"close":1414},"2026-06-02",{"date":1461,"close":1462},"2026-06-03",34.869998931884766,{"date":1464,"close":1374},"2026-06-04",{"date":1466,"close":879},"2026-06-05",{"date":1468,"close":1205},"2026-06-08",{"date":1470,"close":1471},"2026-06-09",37.06999969482422,{"date":1473,"close":473},"2026-06-10",{"date":1475,"close":1476},"2026-06-11",37.189998626708984,{"date":1478,"close":1479},"2026-06-12",37.08000183105469,{"date":1481,"close":1377},"2026-06-15",{"date":1483,"close":1484},"2026-06-16",35.939998626708984,{"date":1486,"close":1217},"2026-06-17",{"date":1488,"close":1126},"2026-06-18",{"date":1490,"close":1403},"2026-06-22",{"date":1492,"close":1283},"2026-06-23",{"date":1494,"close":1495},"2026-06-24",36.220001220703125,{"date":1497,"close":1498},"2026-06-25",36.119998931884766,{"date":1500,"close":1501},"2026-06-26",37.27000045776367,{"date":1503,"close":1504},"2026-06-29",37.560001373291016,{"date":1506,"close":1507},"2026-06-30",37.52000045776367,{"date":1509,"close":957},"2026-07-01",{"date":1511,"close":1512},"2026-07-02",37.970001220703125,{"date":1514,"close":1515},"2026-07-06",37.33000183105469,{"date":1517,"close":1504},"2026-07-07",{"date":1519,"close":1520},"2026-07-08",36.59000015258789,{"date":1522,"close":1523},"2026-07-09",36.400001525878906,{"date":1525,"close":1526},"2026-07-10",36.31999969482422,{"date":1528,"close":1529},"2026-07-13",36.7400016784668,{"date":1531,"close":1532},"2026-07-14",36.810001373291016,{"date":1534,"close":1535},"2026-07-15",36.689998626708984,{"date":1537,"close":1538},"2026-07-16",38.06999969482422,{"date":1540,"close":1541},"2026-07-17",37.900001525878906,{"date":1543,"close":1544},"2026-07-20",37.040000915527344,{"date":1546,"close":1547},"2026-07-21",37.91999816894531,{"date":1549,"close":1550},"2026-07-22",37.119998931884766,{"date":1552,"close":1553},"2026-07-23",37.369998931884766,{"date":1555,"close":1556},"2026-07-24",37.56999969482422,{"date":1558,"close":1559},"2026-07-27",37.310001373291016,{"date":1561,"close":919},"2026-07-28",{"date":1563,"close":1564},"2026-07-29",36.939998626708984,{"date":1566,"close":1567},"2026-07-30",35.66999816894531,{"date":1569,"close":1371},"2026-07-31",{"date":247,"close":1571},35.27000045776367,{"date":1573,"close":1574},"2026-08-04",35.119998931884766,{"date":1576,"close":1132},"2026-08-05",{"date":1578,"close":1579},"2026-08-06",35.459999084472656,{"date":1581,"close":970},"2026-08-07",{"date":92,"close":1583},35.86000061035156,{"date":47,"close":1126},{"count":249,"fetchedAt":1586,"source":241},"2026-08-14T05:04:36.487Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1588},"\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>",1786683876387]