[{"data":1,"prerenderedAt":1426},["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-AAT":25,"$f-tXRrt1RBZOBKT2adfMcGH8vqSlSvu4A2KthPM4Qyxc":26,"ticker-mcap-AAT":106,"ticker-profile-AAT":115,"ticker-earnings-AAT":129,"ticker-congress-AAT":133,"i-lucide:info":1424},{"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":102},{"identity":28,"transactions":33,"sectorSlug":82,"relatedTickers":83},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1500217","American Assets Trust, Inc.","Real Estate","AAT",[34,52,61,69,75],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":49},"2026-06-15T20:58:10.000Z","0001221359-26-000033-0","RADY ERNEST S","Executive Chairman","I",24.21,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1500217\u002F000122135926000033\u002F0001221359-26-000033-index.htm",10000,8426525,242100,"P","2026-06-15","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},3,"2026-06-12T00:00:00.000Z",{"cik":29,"filedAt":51,"filingId":53,"formType":54,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":55,"rawFilingUrl":56,"shares":42,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":45,"transactionDate":59,"intentLabel":47,"signalQuality":48,"insiderHistory":60},"0001628280-26-042885-0","4",24.64,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1221359\u002F000162828026042885\u002F0001628280-26-042885-index.htm",8398525,246400,"2026-06-10",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":62,"formType":54,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":63,"rawFilingUrl":56,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":45,"transactionDate":67,"intentLabel":47,"signalQuality":48,"insiderHistory":68},"0001628280-26-042885-1",24.62,8000,8406525,196960,"2026-06-11",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":70,"formType":54,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":63,"rawFilingUrl":56,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":45,"transactionDate":67,"intentLabel":47,"signalQuality":48,"insiderHistory":74},"0001628280-26-042885-2",2000,104859,49240,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":76,"formType":54,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":77,"rawFilingUrl":56,"shares":42,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":45,"transactionDate":80,"intentLabel":47,"signalQuality":48,"insiderHistory":81},"0001628280-26-042885-3",24.63,8416525,246300,"2026-06-12",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"real-estate",[84,87,90,93,96,99],{"ticker":85,"issuerName":86},"EQIX","EQUINIX INC",{"ticker":88,"issuerName":89},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":91,"issuerName":92},"MMI","Marcus & Millichap, Inc.",{"ticker":94,"issuerName":95},"BFS","SAUL CENTERS, INC.",{"ticker":97,"issuerName":98},"VTR","Ventas, Inc.",{"ticker":100,"issuerName":101},"SPG","SIMON PROPERTY GROUP INC.",{"count":103,"fetchedAt":104,"source":105},5,"2026-07-18T15:06:19.972Z","sqlite",{"data":107,"meta":113},{"value":108,"quality":109,"closeDate":110,"ageDays":111,"sharesAsOf":112},1566082791.4112701,"fresh","2026-07-17",1,"2026-05-01",{"count":111,"fetchedAt":114,"source":105},"2026-07-18T15:06:19.973Z",{"data":116,"meta":128},{"ticker":32,"ceo":117,"industry":118,"fullTimeEmployees":119,"ipoDate":120,"country":121,"state":122,"city":123,"website":124,"exchangeShort":25,"marketCap":25,"beta":125,"range52w":126,"fetchedAt":127},"Adam Wyll","REIT - Diversified",230,"2011-01-13","US","CA","San Diego","https:\u002F\u002Fwww.americanassetstrust.com",0.999,"17.72-24.85","2026-06-15T21:00:49.252Z",{"count":111,"fetchedAt":114,"source":105},{"data":130,"meta":132},{"ticker":32,"points":131},[],{"count":111,"fetchedAt":114,"source":105},{"data":134,"meta":1422},{"congressTrades":135,"insiderTrades":136,"priceHistory":142,"ticker":32},[],[137,138,139,140,141],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":51,"filingId":53,"formType":54,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":55,"rawFilingUrl":56,"shares":42,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":45,"transactionDate":59},{"cik":29,"filedAt":51,"filingId":62,"formType":54,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":63,"rawFilingUrl":56,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":45,"transactionDate":67},{"cik":29,"filedAt":51,"filingId":70,"formType":54,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":63,"rawFilingUrl":56,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":45,"transactionDate":67},{"cik":29,"filedAt":51,"filingId":76,"formType":54,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":77,"rawFilingUrl":56,"shares":42,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":45,"transactionDate":80},[143,146,149,152,155,158,161,164,167,170,173,176,179,182,185,188,191,193,196,199,202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,309,312,315,318,321,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,430,433,436,439,442,445,448,451,454,457,460,463,466,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,530,533,535,538,541,544,547,550,553,556,559,562,564,567,570,572,575,578,581,584,587,590,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,692,695,698,701,704,707,710,713,716,719,722,725,728,731,733,735,738,741,744,747,750,753,756,759,762,765,768,770,772,775,778,780,783,786,789,792,795,798,801,804,806,809,812,815,818,821,823,826,829,832,835,838,841,844,846,849,852,855,858,861,863,866,869,872,875,877,880,883,885,887,890,893,896,899,902,905,908,910,913,915,918,921,923,926,929,931,934,937,939,942,945,948,951,953,955,957,960,962,964,967,970,973,976,979,982,984,987,989,991,994,997,1000,1003,1006,1009,1012,1015,1017,1020,1022,1024,1027,1029,1031,1034,1036,1038,1040,1042,1044,1047,1049,1052,1054,1057,1060,1063,1065,1067,1070,1072,1075,1078,1081,1083,1085,1087,1090,1093,1096,1098,1101,1103,1106,1108,1111,1114,1117,1120,1122,1125,1127,1129,1131,1134,1137,1140,1142,1145,1147,1150,1152,1154,1156,1158,1160,1163,1166,1169,1172,1174,1177,1179,1182,1184,1186,1188,1190,1192,1194,1196,1198,1200,1203,1205,1208,1211,1214,1217,1220,1223,1226,1229,1231,1233,1235,1237,1240,1243,1246,1249,1251,1254,1257,1260,1263,1265,1268,1271,1274,1277,1280,1282,1284,1286,1288,1291,1294,1297,1300,1302,1305,1307,1310,1313,1316,1319,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1356,1358,1360,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1393,1396,1399,1402,1405,1408,1411,1414,1416,1418,1421],{"date":144,"close":145},"2021-07-23",36.56999969482422,{"date":147,"close":148},"2021-07-30",36.93000030517578,{"date":150,"close":151},"2021-08-06",37.93000030517578,{"date":153,"close":154},"2021-08-13",38.2400016784668,{"date":156,"close":157},"2021-08-20",37.869998931884766,{"date":159,"close":160},"2021-08-27",39.38999938964844,{"date":162,"close":163},"2021-09-03",39.790000915527344,{"date":165,"close":166},"2021-09-10",38.189998626708984,{"date":168,"close":169},"2021-09-17",38.0099983215332,{"date":171,"close":172},"2021-09-24",38.58000183105469,{"date":174,"close":175},"2021-10-01",38.150001525878906,{"date":177,"close":178},"2021-10-08",38.220001220703125,{"date":180,"close":181},"2021-10-15",39.5,{"date":183,"close":184},"2021-10-22",39.220001220703125,{"date":186,"close":187},"2021-10-29",37.83000183105469,{"date":189,"close":190},"2021-11-05",40.09000015258789,{"date":192,"close":172},"2021-11-12",{"date":194,"close":195},"2021-11-19",37.77000045776367,{"date":197,"close":198},"2021-11-26",36.0099983215332,{"date":200,"close":201},"2021-12-03",35.0099983215332,{"date":203,"close":204},"2021-12-10",35.7599983215332,{"date":206,"close":207},"2021-12-17",35.650001525878906,{"date":209,"close":210},"2021-12-23",36.36000061035156,{"date":212,"close":213},"2021-12-31",37.529998779296875,{"date":215,"close":216},"2022-01-07",38.59000015258789,{"date":218,"close":219},"2022-01-14",38.880001068115234,{"date":221,"close":222},"2022-01-21",35.54999923706055,{"date":224,"close":225},"2022-01-28",35.560001373291016,{"date":227,"close":228},"2022-02-04",35.13999938964844,{"date":230,"close":231},"2022-02-11",35.380001068115234,{"date":233,"close":234},"2022-02-18",36.689998626708984,{"date":236,"close":237},"2022-02-25",36.88999938964844,{"date":239,"close":240},"2022-03-04",37.61000061035156,{"date":242,"close":243},"2022-03-11",36.38999938964844,{"date":245,"close":246},"2022-03-18",37.09000015258789,{"date":248,"close":249},"2022-03-25",36.900001525878906,{"date":251,"close":252},"2022-04-01",38.709999084472656,{"date":254,"close":255},"2022-04-08",35.790000915527344,{"date":257,"close":258},"2022-04-14",36.09000015258789,{"date":260,"close":261},"2022-04-22",36.5,{"date":263,"close":264},"2022-04-29",36.599998474121094,{"date":266,"close":267},"2022-05-06",34.380001068115234,{"date":269,"close":270},"2022-05-13",32.88999938964844,{"date":272,"close":273},"2022-05-20",31.690000534057617,{"date":275,"close":276},"2022-05-27",34.15999984741211,{"date":278,"close":279},"2022-06-03",32.939998626708984,{"date":281,"close":282},"2022-06-10",30.8700008392334,{"date":284,"close":285},"2022-06-17",29.510000228881836,{"date":287,"close":288},"2022-06-24",30.43000030517578,{"date":290,"close":291},"2022-07-01",30.18000030517578,{"date":293,"close":294},"2022-07-08",29.530000686645508,{"date":296,"close":297},"2022-07-15",29.360000610351562,{"date":299,"close":300},"2022-07-22",29.68000030517578,{"date":302,"close":303},"2022-07-29",30.229999542236328,{"date":305,"close":306},"2022-08-05",29.280000686645508,{"date":308,"close":288},"2022-08-12",{"date":310,"close":311},"2022-08-19",29.690000534057617,{"date":313,"close":314},"2022-08-26",28.530000686645508,{"date":316,"close":317},"2022-09-02",27.40999984741211,{"date":319,"close":320},"2022-09-09",28.049999237060547,{"date":322,"close":317},"2022-09-16",{"date":324,"close":325},"2022-09-23",25.459999084472656,{"date":327,"close":328},"2022-09-30",25.719999313354492,{"date":330,"close":331},"2022-10-07",24.920000076293945,{"date":333,"close":334},"2022-10-14",24.959999084472656,{"date":336,"close":337},"2022-10-21",26.25,{"date":339,"close":340},"2022-10-28",27.440000534057617,{"date":342,"close":343},"2022-11-04",28.25,{"date":345,"close":346},"2022-11-11",28.579999923706055,{"date":348,"close":349},"2022-11-18",28.81999969482422,{"date":351,"close":352},"2022-11-25",28.360000610351562,{"date":354,"close":355},"2022-12-02",27.950000762939453,{"date":357,"close":358},"2022-12-09",27.15999984741211,{"date":360,"close":361},"2022-12-16",26.780000686645508,{"date":363,"close":364},"2022-12-23",26.530000686645508,{"date":366,"close":367},"2022-12-30",26.5,{"date":369,"close":370},"2023-01-06",27.040000915527344,{"date":372,"close":373},"2023-01-13",27.639999389648438,{"date":375,"close":376},"2023-01-20",27.219999313354492,{"date":378,"close":379},"2023-01-27",27.760000228881836,{"date":381,"close":382},"2023-02-03",28.889999389648438,{"date":384,"close":385},"2023-02-10",26.43000030517578,{"date":387,"close":388},"2023-02-17",26.299999237060547,{"date":390,"close":391},"2023-02-24",25.469999313354492,{"date":393,"close":394},"2023-03-03",24.829999923706055,{"date":396,"close":397},"2023-03-10",19.790000915527344,{"date":399,"close":400},"2023-03-17",17.399999618530273,{"date":402,"close":403},"2023-03-24",17.09000015258789,{"date":405,"close":406},"2023-03-31",18.59000015258789,{"date":408,"close":409},"2023-04-06",18.549999237060547,{"date":411,"close":412},"2023-04-14",17.450000762939453,{"date":414,"close":415},"2023-04-21",17.940000534057617,{"date":417,"close":418},"2023-04-28",18.200000762939453,{"date":420,"close":421},"2023-05-05",18.90999984741211,{"date":423,"close":424},"2023-05-12",18.780000686645508,{"date":426,"close":427},"2023-05-19",18.969999313354492,{"date":429,"close":427},"2023-05-26",{"date":431,"close":432},"2023-06-02",19.59000015258789,{"date":434,"close":435},"2023-06-09",19.84000015258789,{"date":437,"close":438},"2023-06-16",19.700000762939453,{"date":440,"close":441},"2023-06-23",18.079999923706055,{"date":443,"close":444},"2023-06-30",19.200000762939453,{"date":446,"close":447},"2023-07-07",19.739999771118164,{"date":449,"close":450},"2023-07-14",20.790000915527344,{"date":452,"close":453},"2023-07-21",21.989999771118164,{"date":455,"close":456},"2023-07-28",22.399999618530273,{"date":458,"close":459},"2023-08-04",22.5,{"date":461,"close":462},"2023-08-11",22.280000686645508,{"date":464,"close":465},"2023-08-18",20.899999618530273,{"date":467,"close":450},"2023-08-25",{"date":469,"close":470},"2023-09-01",21.540000915527344,{"date":472,"close":473},"2023-09-08",20.479999542236328,{"date":475,"close":476},"2023-09-15",20.56999969482422,{"date":478,"close":479},"2023-09-22",19,{"date":481,"close":482},"2023-09-29",19.450000762939453,{"date":484,"close":485},"2023-10-06",18.190000534057617,{"date":487,"close":488},"2023-10-13",18.290000915527344,{"date":490,"close":491},"2023-10-20",17.979999542236328,{"date":493,"close":494},"2023-10-27",17.709999084472656,{"date":496,"close":497},"2023-11-03",19.950000762939453,{"date":499,"close":500},"2023-11-10",18.399999618530273,{"date":502,"close":503},"2023-11-17",19.229999542236328,{"date":505,"close":506},"2023-11-24",18.790000915527344,{"date":508,"close":509},"2023-12-01",21.100000381469727,{"date":511,"close":512},"2023-12-08",21.510000228881836,{"date":514,"close":515},"2023-12-15",23,{"date":517,"close":518},"2023-12-22",22.649999618530273,{"date":520,"close":521},"2023-12-29",22.510000228881836,{"date":523,"close":524},"2024-01-05",22.780000686645508,{"date":526,"close":527},"2024-01-12",23.43000030517578,{"date":529,"close":515},"2024-01-19",{"date":531,"close":532},"2024-01-26",23.600000381469727,{"date":534,"close":462},"2024-02-02",{"date":536,"close":537},"2024-02-09",22.260000228881836,{"date":539,"close":540},"2024-02-16",21.780000686645508,{"date":542,"close":543},"2024-02-23",21.530000686645508,{"date":545,"close":546},"2024-03-01",21.59000015258789,{"date":548,"close":549},"2024-03-08",21,{"date":551,"close":552},"2024-03-15",21.170000076293945,{"date":554,"close":555},"2024-03-22",21.049999237060547,{"date":557,"close":558},"2024-03-28",21.90999984741211,{"date":560,"close":561},"2024-04-05",20.770000457763672,{"date":563,"close":561},"2024-04-12",{"date":565,"close":566},"2024-04-19",20.989999771118164,{"date":568,"close":569},"2024-04-26",21.229999542236328,{"date":571,"close":512},"2024-05-03",{"date":573,"close":574},"2024-05-10",21.950000762939453,{"date":576,"close":577},"2024-05-17",22.950000762939453,{"date":579,"close":580},"2024-05-24",21.1299991607666,{"date":582,"close":583},"2024-05-31",21.75,{"date":585,"close":586},"2024-06-07",21.40999984741211,{"date":588,"close":589},"2024-06-14",21.649999618530273,{"date":591,"close":543},"2024-06-21",{"date":593,"close":594},"2024-06-28",22.3799991607666,{"date":596,"close":597},"2024-07-05",21.790000915527344,{"date":599,"close":600},"2024-07-12",23.59000015258789,{"date":602,"close":603},"2024-07-19",23.90999984741211,{"date":605,"close":606},"2024-07-26",25.219999313354492,{"date":608,"close":609},"2024-08-02",25.729999542236328,{"date":611,"close":612},"2024-08-09",25.1299991607666,{"date":614,"close":615},"2024-08-16",25.3799991607666,{"date":617,"close":618},"2024-08-23",26.639999389648438,{"date":620,"close":621},"2024-08-30",27.25,{"date":623,"close":624},"2024-09-06",26.020000457763672,{"date":626,"close":627},"2024-09-13",26.700000762939453,{"date":629,"close":630},"2024-09-20",26.940000534057617,{"date":632,"close":633},"2024-09-27",26.56999969482422,{"date":635,"close":636},"2024-10-04",26.469999313354492,{"date":638,"close":639},"2024-10-11",26.6200008392334,{"date":641,"close":642},"2024-10-18",28.219999313354492,{"date":644,"close":645},"2024-10-25",27.5,{"date":647,"close":618},"2024-11-01",{"date":649,"close":650},"2024-11-08",27.940000534057617,{"date":652,"close":653},"2024-11-15",27,{"date":655,"close":656},"2024-11-22",28.079999923706055,{"date":658,"close":659},"2024-11-29",28.440000534057617,{"date":661,"close":662},"2024-12-06",27.739999771118164,{"date":664,"close":665},"2024-12-13",27.81999969482422,{"date":667,"close":668},"2024-12-20",26,{"date":670,"close":671},"2024-12-27",26.1200008392334,{"date":673,"close":674},"2025-01-03",26.31999969482422,{"date":676,"close":677},"2025-01-10",23.559999465942383,{"date":679,"close":680},"2025-01-17",24.809999465942383,{"date":682,"close":683},"2025-01-24",24.290000915527344,{"date":685,"close":686},"2025-01-31",24.280000686645508,{"date":688,"close":689},"2025-02-07",22.6299991607666,{"date":691,"close":462},"2025-02-14",{"date":693,"close":694},"2025-02-21",21.829999923706055,{"date":696,"close":697},"2025-02-28",22.459999084472656,{"date":699,"close":700},"2025-03-07",21.329999923706055,{"date":702,"close":703},"2025-03-14",20.1299991607666,{"date":705,"close":706},"2025-03-21",20.25,{"date":708,"close":709},"2025-03-28",20.040000915527344,{"date":711,"close":712},"2025-04-04",18.729999542236328,{"date":714,"close":715},"2025-04-11",18.299999237060547,{"date":717,"close":718},"2025-04-17",19.049999237060547,{"date":720,"close":721},"2025-04-25",18.68000030517578,{"date":723,"close":724},"2025-05-02",19.110000610351562,{"date":726,"close":727},"2025-05-09",19.25,{"date":729,"close":730},"2025-05-16",19.940000534057617,{"date":732,"close":718},"2025-05-23",{"date":734,"close":730},"2025-05-30",{"date":736,"close":737},"2025-06-06",20.15999984741211,{"date":739,"close":740},"2025-06-13",20.190000534057617,{"date":742,"close":743},"2025-06-20",20.229999542236328,{"date":745,"close":746},"2025-06-27",19.850000381469727,{"date":748,"close":749},"2025-07-03",20.209999084472656,{"date":751,"close":752},"2025-07-11",21.15999984741211,{"date":754,"close":755},"2025-07-16",20.469999313354492,{"date":757,"close":758},"2025-07-17",20.170000076293945,{"date":760,"close":761},"2025-07-18",20.139999389648438,{"date":763,"close":764},"2025-07-21",20.079999923706055,{"date":766,"close":767},"2025-07-22",20.260000228881836,{"date":769,"close":767},"2025-07-23",{"date":771,"close":709},"2025-07-24",{"date":773,"close":774},"2025-07-25",20.350000381469727,{"date":776,"close":777},"2025-07-28",19.93000030517578,{"date":779,"close":774},"2025-07-29",{"date":781,"close":782},"2025-07-30",19.010000228881836,{"date":784,"close":785},"2025-07-31",19.030000686645508,{"date":787,"close":788},"2025-08-01",18.700000762939453,{"date":790,"close":791},"2025-08-04",18.799999237060547,{"date":793,"close":794},"2025-08-05",19.15999984741211,{"date":796,"close":797},"2025-08-06",19.1299991607666,{"date":799,"close":800},"2025-08-07",18.989999771118164,{"date":802,"close":803},"2025-08-08",18.860000610351562,{"date":805,"close":712},"2025-08-11",{"date":807,"close":808},"2025-08-12",19.40999984741211,{"date":810,"close":811},"2025-08-13",19.670000076293945,{"date":813,"close":814},"2025-08-14",19.5,{"date":816,"close":817},"2025-08-15",19.489999771118164,{"date":819,"close":820},"2025-08-18",19.3799991607666,{"date":822,"close":777},"2025-08-19",{"date":824,"close":825},"2025-08-20",19.709999084472656,{"date":827,"close":828},"2025-08-21",19.799999237060547,{"date":830,"close":831},"2025-08-22",20.5,{"date":833,"close":834},"2025-08-25",20.40999984741211,{"date":836,"close":837},"2025-08-26",20.280000686645508,{"date":839,"close":840},"2025-08-27",20.690000534057617,{"date":842,"close":843},"2025-08-28",20.8700008392334,{"date":845,"close":465},"2025-08-29",{"date":847,"close":848},"2025-09-02",20.549999237060547,{"date":850,"close":851},"2025-09-03",20.860000610351562,{"date":853,"close":854},"2025-09-04",20.600000381469727,{"date":856,"close":857},"2025-09-05",20.920000076293945,{"date":859,"close":860},"2025-09-08",20.75,{"date":862,"close":761},"2025-09-09",{"date":864,"close":865},"2025-09-10",20.3700008392334,{"date":867,"close":868},"2025-09-11",20.8799991607666,{"date":870,"close":871},"2025-09-12",20.760000228881836,{"date":873,"close":874},"2025-09-15",20.649999618530273,{"date":876,"close":561},"2025-09-16",{"date":878,"close":879},"2025-09-17",20.579999923706055,{"date":881,"close":882},"2025-09-18",21.010000228881836,{"date":884,"close":860},"2025-09-19",{"date":886,"close":860},"2025-09-22",{"date":888,"close":889},"2025-09-23",20.889999389648438,{"date":891,"close":892},"2025-09-24",20.3799991607666,{"date":894,"close":895},"2025-09-25",20.1200008392334,{"date":897,"close":898},"2025-09-26",20.290000915527344,{"date":900,"close":901},"2025-09-29",20.200000762939453,{"date":903,"close":904},"2025-09-30",20.31999969482422,{"date":906,"close":907},"2025-10-01",20.329999923706055,{"date":909,"close":837},"2025-10-02",{"date":911,"close":912},"2025-10-03",20.399999618530273,{"date":914,"close":758},"2025-10-06",{"date":916,"close":917},"2025-10-07",20.010000228881836,{"date":919,"close":920},"2025-10-08",19.989999771118164,{"date":922,"close":397},"2025-10-09",{"date":924,"close":925},"2025-10-10",19.059999465942383,{"date":927,"close":928},"2025-10-13",19.100000381469727,{"date":930,"close":727},"2025-10-14",{"date":932,"close":933},"2025-10-15",19.530000686645508,{"date":935,"close":936},"2025-10-16",19.549999237060547,{"date":938,"close":482},"2025-10-17",{"date":940,"close":941},"2025-10-20",19.600000381469727,{"date":943,"close":944},"2025-10-21",19.889999389648438,{"date":946,"close":947},"2025-10-22",20.110000610351562,{"date":949,"close":950},"2025-10-23",19.920000076293945,{"date":952,"close":497},"2025-10-24",{"date":954,"close":764},"2025-10-27",{"date":956,"close":947},"2025-10-28",{"date":958,"close":959},"2025-10-29",18.950000762939453,{"date":961,"close":928},"2025-10-30",{"date":963,"close":724},"2025-10-31",{"date":965,"close":966},"2025-11-03",18.959999084472656,{"date":968,"close":969},"2025-11-04",18.979999542236328,{"date":971,"close":972},"2025-11-05",18.850000381469727,{"date":974,"close":975},"2025-11-06",18.889999389648438,{"date":977,"close":978},"2025-11-07",19.31999969482422,{"date":980,"close":981},"2025-11-10",19.190000534057617,{"date":983,"close":936},"2025-11-11",{"date":985,"close":986},"2025-11-12",19.329999923706055,{"date":988,"close":794},"2025-11-13",{"date":990,"close":986},"2025-11-14",{"date":992,"close":993},"2025-11-17",18.809999465942383,{"date":995,"close":996},"2025-11-18",18.8700008392334,{"date":998,"close":999},"2025-11-19",18.709999084472656,{"date":1001,"close":1002},"2025-11-20",18.559999465942383,{"date":1004,"close":1005},"2025-11-21",19.170000076293945,{"date":1007,"close":1008},"2025-11-24",19.239999771118164,{"date":1010,"close":1011},"2025-11-25",19.43000030517578,{"date":1013,"close":1014},"2025-11-26",19.459999084472656,{"date":1016,"close":814},"2025-11-28",{"date":1018,"close":1019},"2025-12-01",19.440000534057617,{"date":1021,"close":1019},"2025-12-02",{"date":1023,"close":814},"2025-12-03",{"date":1025,"close":1026},"2025-12-04",18.8799991607666,{"date":1028,"close":712},"2025-12-05",{"date":1030,"close":409},"2025-12-08",{"date":1032,"close":1033},"2025-12-09",19.020000457763672,{"date":1035,"close":718},"2025-12-10",{"date":1037,"close":503},"2025-12-11",{"date":1039,"close":794},"2025-12-12",{"date":1041,"close":986},"2025-12-15",{"date":1043,"close":981},"2025-12-16",{"date":1045,"close":1046},"2025-12-17",19.079999923706055,{"date":1048,"close":782},"2025-12-18",{"date":1050,"close":1051},"2025-12-19",18.75,{"date":1053,"close":999},"2025-12-22",{"date":1055,"close":1056},"2025-12-23",18.600000381469727,{"date":1058,"close":1059},"2025-12-24",18.84000015258789,{"date":1061,"close":1062},"2025-12-26",18.899999618530273,{"date":1064,"close":1046},"2025-12-29",{"date":1066,"close":718},"2025-12-30",{"date":1068,"close":1069},"2025-12-31",18.93000030517578,{"date":1071,"close":424},"2026-01-02",{"date":1073,"close":1074},"2026-01-05",18.520000457763672,{"date":1076,"close":1077},"2026-01-06",18.579999923706055,{"date":1079,"close":1080},"2026-01-07",18.450000762939453,{"date":1082,"close":993},"2026-01-08",{"date":1084,"close":1059},"2026-01-09",{"date":1086,"close":800},"2026-01-12",{"date":1088,"close":1089},"2026-01-13",18.510000228881836,{"date":1091,"close":1092},"2026-01-14",18.5,{"date":1094,"close":1095},"2026-01-15",18.690000534057617,{"date":1097,"close":491},"2026-01-16",{"date":1099,"close":1100},"2026-01-20",18.059999465942383,{"date":1102,"close":488},"2026-01-21",{"date":1104,"close":1105},"2026-01-22",18.110000610351562,{"date":1107,"close":491},"2026-01-23",{"date":1109,"close":1110},"2026-01-26",17.81999969482422,{"date":1112,"close":1113},"2026-01-27",18.049999237060547,{"date":1115,"close":1116},"2026-01-28",17.760000228881836,{"date":1118,"close":1119},"2026-01-29",18.010000228881836,{"date":1121,"close":1100},"2026-01-30",{"date":1123,"close":1124},"2026-02-02",18.030000686645508,{"date":1126,"close":441},"2026-02-03",{"date":1128,"close":424},"2026-02-04",{"date":1130,"close":797},"2026-02-05",{"date":1132,"close":1133},"2026-02-06",18.940000534057617,{"date":1135,"close":1136},"2026-02-09",18.81999969482422,{"date":1138,"close":1139},"2026-02-10",19.040000915527344,{"date":1141,"close":1092},"2026-02-11",{"date":1143,"close":1144},"2026-02-12",18.25,{"date":1146,"close":1002},"2026-02-13",{"date":1148,"close":1149},"2026-02-17",18.739999771118164,{"date":1151,"close":506},"2026-02-18",{"date":1153,"close":996},"2026-02-19",{"date":1155,"close":936},"2026-02-20",{"date":1157,"close":808},"2026-02-23",{"date":1159,"close":727},"2026-02-24",{"date":1161,"close":1162},"2026-02-25",19.68000030517578,{"date":1164,"close":1165},"2026-02-26",20.059999465942383,{"date":1167,"close":1168},"2026-02-27",19.520000457763672,{"date":1170,"close":1171},"2026-03-02",19.65999984741211,{"date":1173,"close":933},"2026-03-03",{"date":1175,"close":1176},"2026-03-04",19.899999618530273,{"date":1178,"close":941},"2026-03-05",{"date":1180,"close":1181},"2026-03-06",19.09000015258789,{"date":1183,"close":718},"2026-03-09",{"date":1185,"close":718},"2026-03-10",{"date":1187,"close":791},"2026-03-11",{"date":1189,"close":996},"2026-03-12",{"date":1191,"close":424},"2026-03-13",{"date":1193,"close":797},"2026-03-16",{"date":1195,"close":1181},"2026-03-17",{"date":1197,"close":1069},"2026-03-18",{"date":1199,"close":1062},"2026-03-19",{"date":1201,"close":1202},"2026-03-20",18.329999923706055,{"date":1204,"close":712},"2026-03-23",{"date":1206,"close":1207},"2026-03-24",18.3799991607666,{"date":1209,"close":1210},"2026-03-25",18.360000610351562,{"date":1212,"close":1213},"2026-03-26",18.540000915527344,{"date":1215,"close":1216},"2026-03-27",18.18000030517578,{"date":1218,"close":1219},"2026-03-30",18.3700008392334,{"date":1221,"close":1222},"2026-03-31",18.40999984741211,{"date":1224,"close":1225},"2026-04-01",18.350000381469727,{"date":1227,"close":1228},"2026-04-02",18.670000076293945,{"date":1230,"close":1092},"2026-04-06",{"date":1232,"close":1133},"2026-04-07",{"date":1234,"close":444},"2026-04-08",{"date":1236,"close":727},"2026-04-09",{"date":1238,"close":1239},"2026-04-10",19.420000076293945,{"date":1241,"close":1242},"2026-04-13",19.6299991607666,{"date":1244,"close":1245},"2026-04-14",20.149999618530273,{"date":1247,"close":1248},"2026-04-15",20.18000030517578,{"date":1250,"close":907},"2026-04-16",{"date":1252,"close":1253},"2026-04-17",20.809999465942383,{"date":1255,"close":1256},"2026-04-20",20.829999923706055,{"date":1258,"close":1259},"2026-04-21",20.700000762939453,{"date":1261,"close":1262},"2026-04-22",20.639999389648438,{"date":1264,"close":1259},"2026-04-23",{"date":1266,"close":1267},"2026-04-24",20.90999984741211,{"date":1269,"close":1270},"2026-04-27",21.190000534057617,{"date":1272,"close":1273},"2026-04-28",21.56999969482422,{"date":1275,"close":1276},"2026-04-29",20.450000762939453,{"date":1278,"close":1279},"2026-04-30",20.739999771118164,{"date":112,"close":1281},20.780000686645508,{"date":1283,"close":879},"2026-05-04",{"date":1285,"close":851},"2026-05-05",{"date":1287,"close":580},"2026-05-06",{"date":1289,"close":1290},"2026-05-07",21.110000610351562,{"date":1292,"close":1293},"2026-05-08",21.040000915527344,{"date":1295,"close":1296},"2026-05-11",20.979999542236328,{"date":1298,"close":1299},"2026-05-12",21.1200008392334,{"date":1301,"close":860},"2026-05-13",{"date":1303,"close":1304},"2026-05-14",20.850000381469727,{"date":1306,"close":561},"2026-05-15",{"date":1308,"close":1309},"2026-05-18",21.059999465942383,{"date":1311,"close":1312},"2026-05-19",21.270000457763672,{"date":1314,"close":1315},"2026-05-20",21.760000228881836,{"date":1317,"close":1318},"2026-05-21",22.149999618530273,{"date":1320,"close":524},"2026-05-22",{"date":1322,"close":1323},"2026-05-26",22.389999389648438,{"date":1325,"close":1326},"2026-05-27",22.530000686645508,{"date":1328,"close":1329},"2026-05-28",23.3700008392334,{"date":1331,"close":1332},"2026-05-29",23.299999237060547,{"date":1334,"close":1335},"2026-06-01",23.420000076293945,{"date":1337,"close":1338},"2026-06-02",23.34000015258789,{"date":1340,"close":1341},"2026-06-03",23.31999969482422,{"date":1343,"close":1344},"2026-06-04",23.860000610351562,{"date":1346,"close":1347},"2026-06-05",23.65999984741211,{"date":1349,"close":1350},"2026-06-08",24.030000686645508,{"date":1352,"close":1353},"2026-06-09",24.420000076293945,{"date":59,"close":1355},24.5,{"date":67,"close":1357},24.469999313354492,{"date":80,"close":1359},24.40999984741211,{"date":46,"close":686},{"date":1362,"close":1363},"2026-06-16",24.399999618530273,{"date":1365,"close":1366},"2026-06-17",23.850000381469727,{"date":1368,"close":1369},"2026-06-18",24.049999237060547,{"date":1371,"close":1372},"2026-06-22",24.239999771118164,{"date":1374,"close":1375},"2026-06-23",24.350000381469727,{"date":1377,"close":1378},"2026-06-24",24.3700008392334,{"date":1380,"close":1381},"2026-06-25",24.56999969482422,{"date":1383,"close":1384},"2026-06-26",25.18000030517578,{"date":1386,"close":1387},"2026-06-29",24.84000015258789,{"date":1389,"close":1390},"2026-06-30",24.690000534057617,{"date":1392,"close":606},"2026-07-01",{"date":1394,"close":1395},"2026-07-02",25.510000228881836,{"date":1397,"close":1398},"2026-07-06",25.15999984741211,{"date":1400,"close":1401},"2026-07-07",25,{"date":1403,"close":1404},"2026-07-08",25.010000228881836,{"date":1406,"close":1407},"2026-07-09",25.06999969482422,{"date":1409,"close":1410},"2026-07-10",25.1200008392334,{"date":1412,"close":1413},"2026-07-13",25.139999389648438,{"date":1415,"close":1384},"2026-07-14",{"date":1417,"close":325},"2026-07-15",{"date":1419,"close":1420},"2026-07-16",25.850000381469727,{"date":110,"close":1395},{"count":111,"fetchedAt":1423,"source":105},"2026-07-18T15:06:19.996Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1425},"\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>",1784387179903]