[{"data":1,"prerenderedAt":1465},["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-ADC":25,"$fo4KbUu_1TZ3p5bxEr2QW46dIZwDtvybax8-ac33_37Q":26,"ticker-mcap-ADC":110,"ticker-profile-ADC":119,"ticker-earnings-ADC":133,"ticker-congress-ADC":138,"i-lucide:info":1463},{"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":106},{"identity":28,"transactions":33,"sectorSlug":86,"relatedTickers":87},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"917251","AGREE REALTY CORP","Real Estate","ADC",[34,50,63,68,75],{"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":6,"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},"2026-06-08T11:00:16.000Z","0001275238-26-000007-0","AGREE RICHARD","EXECUTIVE CHAIRMAN OF BOARD","I",71.41,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1275238\u002F000127523826000007\u002F0001275238-26-000007-index.htm",5000,90512,357050,"P","2026-06-04","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":52,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":55,"pricePerShare":4,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"2026-05-18T11:00:55.000Z","0001748303-26-000006-0","Lehmkuhl Greg","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1748303\u002F000174830326000006\u002F0001748303-26-000006-index.htm",2159,31555.748,"A","2026-05-14","Stock award","non-discretionary",{"cik":29,"filedAt":51,"filingId":64,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":55,"pricePerShare":65,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"0001748303-26-000006-1",75.28,33714.748,162529.52,{"cik":29,"filedAt":51,"filingId":69,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":55,"pricePerShare":70,"rawFilingUrl":56,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":45,"transactionDate":60,"intentLabel":47,"signalQuality":48,"insiderHistory":74},"0001748303-26-000006-2",75.09,750,34464.748,56317.5,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":76,"filingId":77,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":55,"pricePerShare":80,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":45,"transactionDate":60,"intentLabel":47,"signalQuality":48,"insiderHistory":85},"2026-05-18T11:00:20.000Z","0001348490-26-000004-0","Agree Joey","PRESIDENT & CEO",75.41,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1348490\u002F000134849026000004\u002F0001348490-26-000004-index.htm",13295,675105,1002575.95,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"real-estate",[88,91,94,97,100,103],{"ticker":89,"issuerName":90},"EQIX","EQUINIX INC",{"ticker":92,"issuerName":93},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":95,"issuerName":96},"MMI","Marcus & Millichap, Inc.",{"ticker":98,"issuerName":99},"BFS","SAUL CENTERS, INC.",{"ticker":101,"issuerName":102},"SPG","SIMON PROPERTY GROUP INC.",{"ticker":104,"issuerName":105},"JLL","JONES LANG LASALLE INC",{"count":107,"fetchedAt":108,"source":109},5,"2026-07-17T21:03:09.581Z","sqlite",{"data":111,"meta":117},{"value":112,"quality":113,"closeDate":114,"ageDays":115,"sharesAsOf":116},9698309255.75,"fresh","2026-07-16",1,"2026-04-20",{"count":115,"fetchedAt":118,"source":109},"2026-07-17T21:03:09.582Z",{"data":120,"meta":132},{"ticker":32,"ceo":121,"industry":122,"fullTimeEmployees":123,"ipoDate":124,"country":125,"state":126,"city":127,"website":128,"exchangeShort":25,"marketCap":25,"beta":129,"range52w":130,"fetchedAt":131},"Joel N. Agree","REIT - Retail",75,"1994-04-15","US","MI","Royal Oak","https:\u002F\u002Fwww.agreerealty.com",0.479,"69.56-82.08","2026-06-23T19:00:44.427Z",{"count":115,"fetchedAt":118,"source":109},{"data":134,"meta":136},{"ticker":32,"points":135},[],{"count":115,"fetchedAt":137,"source":109},"2026-07-17T21:03:09.583Z",{"data":139,"meta":1461},{"congressTrades":140,"insiderTrades":141,"priceHistory":147,"ticker":32},[],[142,143,144,145,146],{"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":6,"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":52,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":55,"pricePerShare":4,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":51,"filingId":64,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":55,"pricePerShare":65,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":51,"filingId":69,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":55,"pricePerShare":70,"rawFilingUrl":56,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":45,"transactionDate":60},{"cik":29,"filedAt":76,"filingId":77,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":55,"pricePerShare":80,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":45,"transactionDate":60},[148,150,153,156,159,162,165,168,171,174,177,180,183,186,189,192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,335,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,420,423,425,428,431,434,437,440,443,446,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,537,540,543,546,549,552,555,558,561,564,567,570,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,667,670,673,676,679,682,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,740,743,746,749,752,755,758,761,763,766,769,772,775,778,781,784,787,790,792,794,797,800,803,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,855,858,861,864,867,870,873,876,878,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,942,945,948,951,953,956,959,961,964,966,968,971,973,976,978,980,983,986,989,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1032,1035,1038,1041,1044,1047,1050,1052,1055,1057,1059,1062,1064,1066,1069,1072,1074,1077,1080,1083,1085,1087,1090,1093,1096,1099,1102,1104,1107,1110,1112,1115,1117,1120,1123,1125,1128,1130,1133,1136,1139,1142,1144,1146,1148,1150,1152,1155,1158,1160,1163,1166,1169,1172,1175,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1275,1278,1281,1284,1287,1290,1293,1296,1299,1300,1303,1306,1309,1311,1314,1317,1320,1323,1325,1328,1331,1334,1337,1340,1343,1346,1349,1351,1353,1356,1359,1362,1365,1368,1371,1373,1375,1377,1380,1382,1384,1385,1387,1390,1392,1394,1396,1399,1401,1404,1407,1409,1412,1415,1418,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459],{"date":149,"close":123},"2021-07-23",{"date":151,"close":152},"2021-07-30",75.1500015258789,{"date":154,"close":155},"2021-08-06",74.5,{"date":157,"close":158},"2021-08-13",74.38999938964844,{"date":160,"close":161},"2021-08-20",74.66999816894531,{"date":163,"close":164},"2021-08-27",73.94999694824219,{"date":166,"close":167},"2021-09-03",74.61000061035156,{"date":169,"close":170},"2021-09-10",70.19000244140625,{"date":172,"close":173},"2021-09-17",70.98999786376953,{"date":175,"close":176},"2021-09-24",67.66999816894531,{"date":178,"close":179},"2021-10-01",67.06999969482422,{"date":181,"close":182},"2021-10-08",67.5199966430664,{"date":184,"close":185},"2021-10-15",69.44000244140625,{"date":187,"close":188},"2021-10-22",70.1500015258789,{"date":190,"close":191},"2021-10-29",71.05999755859375,{"date":193,"close":194},"2021-11-05",70.9000015258789,{"date":196,"close":197},"2021-11-12",69.87000274658203,{"date":199,"close":200},"2021-11-19",69.66000366210938,{"date":202,"close":203},"2021-11-26",69.0999984741211,{"date":205,"close":206},"2021-12-03",68.8499984741211,{"date":208,"close":209},"2021-12-10",68,{"date":211,"close":212},"2021-12-17",67.22000122070312,{"date":214,"close":215},"2021-12-23",68.66000366210938,{"date":217,"close":218},"2021-12-31",71.36000061035156,{"date":220,"close":221},"2022-01-07",69.18000030517578,{"date":223,"close":224},"2022-01-14",68.16000366210938,{"date":226,"close":227},"2022-01-21",64.08999633789062,{"date":229,"close":230},"2022-01-28",64.91000366210938,{"date":232,"close":233},"2022-02-04",63.20000076293945,{"date":235,"close":236},"2022-02-11",63.04999923706055,{"date":238,"close":239},"2022-02-18",63.61000061035156,{"date":241,"close":242},"2022-02-25",64.97000122070312,{"date":244,"close":245},"2022-03-04",65.80000305175781,{"date":247,"close":248},"2022-03-11",64.12000274658203,{"date":250,"close":251},"2022-03-18",64.05000305175781,{"date":253,"close":254},"2022-03-25",65.44000244140625,{"date":256,"close":257},"2022-04-01",67.4800033569336,{"date":259,"close":260},"2022-04-08",68.27999877929688,{"date":262,"close":263},"2022-04-14",69.95999908447266,{"date":265,"close":266},"2022-04-22",72.13999938964844,{"date":268,"close":269},"2022-04-29",67.91999816894531,{"date":271,"close":272},"2022-05-06",67.58000183105469,{"date":274,"close":275},"2022-05-13",68.37999725341797,{"date":277,"close":278},"2022-05-20",68.2699966430664,{"date":280,"close":281},"2022-05-27",69.04000091552734,{"date":283,"close":284},"2022-06-03",69.45999908447266,{"date":286,"close":287},"2022-06-10",70.3499984741211,{"date":289,"close":290},"2022-06-17",68.80000305175781,{"date":292,"close":293},"2022-06-24",74.12000274658203,{"date":295,"close":296},"2022-07-01",73.52999877929688,{"date":298,"close":299},"2022-07-08",73.3499984741211,{"date":301,"close":302},"2022-07-15",74.77999877929688,{"date":304,"close":305},"2022-07-22",76.2300033569336,{"date":307,"close":308},"2022-07-29",79.58999633789062,{"date":310,"close":311},"2022-08-05",76.80000305175781,{"date":313,"close":314},"2022-08-12",78.97000122070312,{"date":316,"close":317},"2022-08-19",79.30999755859375,{"date":319,"close":320},"2022-08-26",77.05000305175781,{"date":322,"close":323},"2022-09-02",74.0999984741211,{"date":325,"close":326},"2022-09-09",74.76000213623047,{"date":328,"close":329},"2022-09-16",72.70999908447266,{"date":331,"close":332},"2022-09-23",71.16000366210938,{"date":334,"close":272},"2022-09-30",{"date":336,"close":230},"2022-10-07",{"date":338,"close":339},"2022-10-14",63.4900016784668,{"date":341,"close":342},"2022-10-21",65.27999877929688,{"date":344,"close":345},"2022-10-28",68.3499984741211,{"date":347,"close":348},"2022-11-04",68.29000091552734,{"date":350,"close":351},"2022-11-11",69.30999755859375,{"date":353,"close":354},"2022-11-18",69.9800033569336,{"date":356,"close":357},"2022-11-25",70.47000122070312,{"date":359,"close":360},"2022-12-02",70.69999694824219,{"date":362,"close":363},"2022-12-09",71.68000030517578,{"date":365,"close":366},"2022-12-16",70.66000366210938,{"date":368,"close":369},"2022-12-23",71.5,{"date":371,"close":372},"2022-12-30",70.93000030517578,{"date":374,"close":375},"2023-01-06",70.77999877929688,{"date":377,"close":378},"2023-01-13",74.81999969482422,{"date":380,"close":381},"2023-01-20",74.30999755859375,{"date":383,"close":384},"2023-01-27",74.2699966430664,{"date":386,"close":387},"2023-02-03",74.06999969482422,{"date":389,"close":390},"2023-02-10",72.68000030517578,{"date":392,"close":393},"2023-02-17",74.80000305175781,{"date":395,"close":396},"2023-02-24",71.83999633789062,{"date":398,"close":399},"2023-03-03",70.62000274658203,{"date":401,"close":402},"2023-03-10",66.77999877929688,{"date":404,"close":405},"2023-03-17",68.36000061035156,{"date":407,"close":408},"2023-03-24",67.08999633789062,{"date":410,"close":411},"2023-03-31",68.61000061035156,{"date":413,"close":414},"2023-04-06",66.80999755859375,{"date":416,"close":417},"2023-04-14",66.0999984741211,{"date":419,"close":408},"2023-04-21",{"date":421,"close":422},"2023-04-28",67.98999786376953,{"date":424,"close":224},"2023-05-05",{"date":426,"close":427},"2023-05-12",66.83999633789062,{"date":429,"close":430},"2023-05-19",65.93000030517578,{"date":432,"close":433},"2023-05-26",64.58999633789062,{"date":435,"close":436},"2023-06-02",64.9800033569336,{"date":438,"close":439},"2023-06-09",65.38999938964844,{"date":441,"close":442},"2023-06-16",65.83999633789062,{"date":444,"close":445},"2023-06-23",65.02999877929688,{"date":447,"close":439},"2023-06-30",{"date":449,"close":450},"2023-07-07",65.11000061035156,{"date":452,"close":453},"2023-07-14",65.5199966430664,{"date":455,"close":456},"2023-07-21",67.30000305175781,{"date":458,"close":459},"2023-07-28",65.68000030517578,{"date":461,"close":462},"2023-08-04",64.61000061035156,{"date":464,"close":465},"2023-08-11",63.630001068115234,{"date":467,"close":468},"2023-08-18",61.369998931884766,{"date":470,"close":471},"2023-08-25",62.11000061035156,{"date":473,"close":474},"2023-09-01",61.400001525878906,{"date":476,"close":477},"2023-09-08",60.36000061035156,{"date":479,"close":480},"2023-09-15",59.470001220703125,{"date":482,"close":483},"2023-09-22",56.939998626708984,{"date":485,"close":486},"2023-09-29",55.2400016784668,{"date":488,"close":489},"2023-10-06",54.650001525878906,{"date":491,"close":492},"2023-10-13",54.900001525878906,{"date":494,"close":495},"2023-10-20",54.810001373291016,{"date":497,"close":498},"2023-10-27",54.31999969482422,{"date":500,"close":501},"2023-11-03",58.97999954223633,{"date":503,"close":504},"2023-11-10",56.650001525878906,{"date":506,"close":507},"2023-11-17",57.869998931884766,{"date":509,"close":510},"2023-11-24",57.81999969482422,{"date":512,"close":513},"2023-12-01",60.11000061035156,{"date":515,"close":516},"2023-12-08",58.88999938964844,{"date":518,"close":519},"2023-12-15",61.22999954223633,{"date":521,"close":522},"2023-12-22",62.52000045776367,{"date":524,"close":525},"2023-12-29",62.95000076293945,{"date":527,"close":528},"2024-01-05",63.13999938964844,{"date":530,"close":531},"2024-01-12",62.86000061035156,{"date":533,"close":534},"2024-01-19",61.09000015258789,{"date":536,"close":480},"2024-01-26",{"date":538,"close":539},"2024-02-02",59.380001068115234,{"date":541,"close":542},"2024-02-09",57.529998779296875,{"date":544,"close":545},"2024-02-16",57.029998779296875,{"date":547,"close":548},"2024-02-23",57.5099983215332,{"date":550,"close":551},"2024-03-01",56.560001373291016,{"date":553,"close":554},"2024-03-08",57.630001068115234,{"date":556,"close":557},"2024-03-15",56.630001068115234,{"date":559,"close":560},"2024-03-22",55.81999969482422,{"date":562,"close":563},"2024-03-28",57.119998931884766,{"date":565,"close":566},"2024-04-05",56.029998779296875,{"date":568,"close":569},"2024-04-12",56.220001220703125,{"date":571,"close":551},"2024-04-19",{"date":573,"close":574},"2024-04-26",57.77000045776367,{"date":576,"close":577},"2024-05-03",58.779998779296875,{"date":579,"close":580},"2024-05-10",60.150001525878906,{"date":582,"close":583},"2024-05-17",60.529998779296875,{"date":585,"close":586},"2024-05-24",59.310001373291016,{"date":588,"close":589},"2024-05-31",60.7599983215332,{"date":591,"close":592},"2024-06-07",61.150001525878906,{"date":594,"close":595},"2024-06-14",61.27000045776367,{"date":597,"close":598},"2024-06-21",61.5,{"date":600,"close":601},"2024-06-28",61.939998626708984,{"date":603,"close":604},"2024-07-05",62.439998626708984,{"date":606,"close":607},"2024-07-12",64.16000366210938,{"date":609,"close":610},"2024-07-19",66.68000030517578,{"date":612,"close":613},"2024-07-26",68.7300033569336,{"date":615,"close":616},"2024-08-02",71.47000122070312,{"date":618,"close":619},"2024-08-09",72.0999984741211,{"date":621,"close":622},"2024-08-16",71.37999725341797,{"date":624,"close":625},"2024-08-23",72.9000015258789,{"date":627,"close":628},"2024-08-30",73.01000213623047,{"date":630,"close":631},"2024-09-06",75.04000091552734,{"date":633,"close":634},"2024-09-13",76.69000244140625,{"date":636,"close":637},"2024-09-20",74.44999694824219,{"date":639,"close":640},"2024-09-27",74.83000183105469,{"date":642,"close":643},"2024-10-04",73.87999725341797,{"date":645,"close":646},"2024-10-11",73.48999786376953,{"date":648,"close":649},"2024-10-18",75.58000183105469,{"date":651,"close":652},"2024-10-25",75.02999877929688,{"date":654,"close":655},"2024-11-01",73.93000030517578,{"date":657,"close":658},"2024-11-08",75.80999755859375,{"date":660,"close":661},"2024-11-15",75.97000122070312,{"date":663,"close":664},"2024-11-22",76.44999694824219,{"date":666,"close":311},"2024-11-29",{"date":668,"close":669},"2024-12-06",74.72000122070312,{"date":671,"close":672},"2024-12-13",74.66000366210938,{"date":674,"close":675},"2024-12-20",70.16999816894531,{"date":677,"close":678},"2024-12-27",70.30000305175781,{"date":680,"close":681},"2025-01-03",70.33000183105469,{"date":683,"close":405},"2025-01-10",{"date":685,"close":686},"2025-01-17",72.44000244140625,{"date":688,"close":689},"2025-01-24",71.83000183105469,{"date":691,"close":692},"2025-01-31",72.56999969482422,{"date":694,"close":695},"2025-02-07",72.88999938964844,{"date":697,"close":698},"2025-02-14",71,{"date":700,"close":701},"2025-02-21",72.83000183105469,{"date":703,"close":704},"2025-02-28",73.80000305175781,{"date":706,"close":707},"2025-03-07",76.0199966430664,{"date":709,"close":710},"2025-03-14",76.87999725341797,{"date":712,"close":713},"2025-03-21",75.47000122070312,{"date":715,"close":716},"2025-03-28",76.62999725341797,{"date":718,"close":719},"2025-04-04",74.45999908447266,{"date":721,"close":722},"2025-04-11",74.91000366210938,{"date":724,"close":725},"2025-04-17",79.05000305175781,{"date":727,"close":728},"2025-04-25",75.66999816894531,{"date":730,"close":731},"2025-05-02",76.36000061035156,{"date":733,"close":734},"2025-05-09",75.16999816894531,{"date":736,"close":737},"2025-05-16",74.91999816894531,{"date":739,"close":631},"2025-05-23",{"date":741,"close":742},"2025-05-30",75.30000305175781,{"date":744,"close":745},"2025-06-06",74,{"date":747,"close":748},"2025-06-13",74.55000305175781,{"date":750,"close":751},"2025-06-20",74.62999725341797,{"date":753,"close":754},"2025-06-27",72.3499984741211,{"date":756,"close":757},"2025-07-03",71.97000122070312,{"date":759,"close":760},"2025-07-11",71.62000274658203,{"date":762,"close":760},"2025-07-15",{"date":764,"close":765},"2025-07-16",72.2300033569336,{"date":767,"close":768},"2025-07-17",71.8499984741211,{"date":770,"close":771},"2025-07-18",71.62999725341797,{"date":773,"close":774},"2025-07-21",71.31999969482422,{"date":776,"close":777},"2025-07-22",73.5999984741211,{"date":779,"close":780},"2025-07-23",74.25,{"date":782,"close":783},"2025-07-24",73.73999786376953,{"date":785,"close":786},"2025-07-25",73.5199966430664,{"date":788,"close":789},"2025-07-28",72.5199966430664,{"date":791,"close":786},"2025-07-29",{"date":793,"close":625},"2025-07-30",{"date":795,"close":796},"2025-07-31",71.69999694824219,{"date":798,"close":799},"2025-08-01",73.7300033569336,{"date":801,"close":802},"2025-08-04",75.05000305175781,{"date":804,"close":384},"2025-08-05",{"date":806,"close":807},"2025-08-06",73.68000030517578,{"date":809,"close":810},"2025-08-07",73.87000274658203,{"date":812,"close":813},"2025-08-08",73.31999969482422,{"date":815,"close":816},"2025-08-11",72.87000274658203,{"date":818,"close":819},"2025-08-12",72.66000366210938,{"date":821,"close":822},"2025-08-13",72.2699966430664,{"date":824,"close":825},"2025-08-14",72.16000366210938,{"date":827,"close":828},"2025-08-15",72.55999755859375,{"date":830,"close":831},"2025-08-18",71.95999908447266,{"date":833,"close":834},"2025-08-19",73.4800033569336,{"date":836,"close":837},"2025-08-20",73.88999938964844,{"date":839,"close":840},"2025-08-21",74.04000091552734,{"date":842,"close":843},"2025-08-22",73.12999725341797,{"date":845,"close":846},"2025-08-25",72.48999786376953,{"date":848,"close":849},"2025-08-26",72.12999725341797,{"date":851,"close":852},"2025-08-27",72.80000305175781,{"date":854,"close":819},"2025-08-28",{"date":856,"close":857},"2025-08-29",72.73999786376953,{"date":859,"close":860},"2025-09-02",72.19999694824219,{"date":862,"close":863},"2025-09-03",71.88999938964844,{"date":865,"close":866},"2025-09-04",72,{"date":868,"close":869},"2025-09-05",73.05000305175781,{"date":871,"close":872},"2025-09-08",72.62000274658203,{"date":874,"close":875},"2025-09-09",72.30999755859375,{"date":877,"close":757},"2025-09-10",{"date":879,"close":783},"2025-09-11",{"date":881,"close":882},"2025-09-12",73.0999984741211,{"date":884,"close":885},"2025-09-15",72.95999908447266,{"date":887,"close":888},"2025-09-16",72.05999755859375,{"date":890,"close":891},"2025-09-17",71.9800033569336,{"date":893,"close":894},"2025-09-18",71.52999877929688,{"date":896,"close":897},"2025-09-19",71.22000122070312,{"date":899,"close":900},"2025-09-22",70.86000061035156,{"date":902,"close":903},"2025-09-23",71.44000244140625,{"date":905,"close":906},"2025-09-24",70.68000030517578,{"date":908,"close":909},"2025-09-25",70.58000183105469,{"date":911,"close":912},"2025-09-26",71.26000213623047,{"date":914,"close":915},"2025-09-29",70.52999877929688,{"date":917,"close":918},"2025-09-30",71.04000091552734,{"date":920,"close":921},"2025-10-01",71.72000122070312,{"date":923,"close":924},"2025-10-02",70.69000244140625,{"date":926,"close":927},"2025-10-03",70.56999969482422,{"date":929,"close":930},"2025-10-06",70.22000122070312,{"date":932,"close":933},"2025-10-07",70.45999908447266,{"date":935,"close":936},"2025-10-08",70.5199966430664,{"date":938,"close":939},"2025-10-09",70.5999984741211,{"date":941,"close":619},"2025-10-10",{"date":943,"close":944},"2025-10-13",72.69000244140625,{"date":946,"close":947},"2025-10-14",73.1500015258789,{"date":949,"close":950},"2025-10-15",73.75,{"date":952,"close":748},"2025-10-16",{"date":954,"close":955},"2025-10-17",75.05999755859375,{"date":957,"close":958},"2025-10-20",75.76000213623047,{"date":960,"close":123},"2025-10-21",{"date":962,"close":963},"2025-10-22",75.13999938964844,{"date":965,"close":963},"2025-10-23",{"date":967,"close":393},"2025-10-24",{"date":969,"close":970},"2025-10-27",74.95999908447266,{"date":972,"close":840},"2025-10-28",{"date":974,"close":975},"2025-10-29",73.08999633789062,{"date":977,"close":816},"2025-10-30",{"date":979,"close":628},"2025-10-31",{"date":981,"close":982},"2025-11-03",73.0199966430664,{"date":984,"close":985},"2025-11-04",72.33999633789062,{"date":987,"close":988},"2025-11-05",72.44999694824219,{"date":990,"close":789},"2025-11-06",{"date":992,"close":993},"2025-11-07",73.41000366210938,{"date":995,"close":996},"2025-11-10",73.43000030517578,{"date":998,"close":999},"2025-11-11",73.7699966430664,{"date":1001,"close":1002},"2025-11-12",73.33999633789062,{"date":1004,"close":1005},"2025-11-13",73.69999694824219,{"date":1007,"close":1008},"2025-11-14",73.77999877929688,{"date":1010,"close":1011},"2025-11-17",73.81999969482422,{"date":1013,"close":1014},"2025-11-18",73.91000366210938,{"date":1016,"close":1017},"2025-11-19",73.25,{"date":1019,"close":1020},"2025-11-20",73.69000244140625,{"date":1022,"close":1023},"2025-11-21",74.52999877929688,{"date":1025,"close":1026},"2025-11-24",74.33000183105469,{"date":1028,"close":1029},"2025-11-25",75.0999984741211,{"date":1031,"close":963},"2025-11-26",{"date":1033,"close":1034},"2025-11-28",75.22000122070312,{"date":1036,"close":1037},"2025-12-01",74.63999938964844,{"date":1039,"close":1040},"2025-12-02",74.1500015258789,{"date":1042,"close":1043},"2025-12-03",74.47000122070312,{"date":1045,"close":1046},"2025-12-04",74.37999725341797,{"date":1048,"close":1049},"2025-12-05",73.9000015258789,{"date":1051,"close":944},"2025-12-08",{"date":1053,"close":1054},"2025-12-09",71.30000305175781,{"date":1056,"close":912},"2025-12-10",{"date":1058,"close":912},"2025-12-11",{"date":1060,"close":1061},"2025-12-12",71.75,{"date":1063,"close":768},"2025-12-15",{"date":1065,"close":191},"2025-12-16",{"date":1067,"close":1068},"2025-12-17",72.16999816894531,{"date":1070,"close":1071},"2025-12-18",72.37000274658203,{"date":1073,"close":619},"2025-12-19",{"date":1075,"close":1076},"2025-12-22",72.33000183105469,{"date":1078,"close":1079},"2025-12-23",72.04000091552734,{"date":1081,"close":1082},"2025-12-24",72.4000015258789,{"date":1084,"close":1082},"2025-12-26",{"date":1086,"close":828},"2025-12-29",{"date":1088,"close":1089},"2025-12-30",72.83999633789062,{"date":1091,"close":1092},"2025-12-31",72.02999877929688,{"date":1094,"close":1095},"2026-01-02",72.12000274658203,{"date":1097,"close":1098},"2026-01-05",71.81999969482422,{"date":1100,"close":1101},"2026-01-06",70.48999786376953,{"date":1103,"close":933},"2026-01-07",{"date":1105,"close":1106},"2026-01-08",70.80999755859375,{"date":1108,"close":1109},"2026-01-09",70.51000213623047,{"date":1111,"close":622},"2026-01-12",{"date":1113,"close":1114},"2026-01-13",71.41000366210938,{"date":1116,"close":875},"2026-01-14",{"date":1118,"close":1119},"2026-01-15",72.01000213623047,{"date":1121,"close":1122},"2026-01-16",73.19000244140625,{"date":1124,"close":1122},"2026-01-20",{"date":1126,"close":1127},"2026-01-21",72.19000244140625,{"date":1129,"close":1092},"2026-01-22",{"date":1131,"close":1132},"2026-01-23",72.55000305175781,{"date":1134,"close":1135},"2026-01-26",72.6500015258789,{"date":1137,"close":1138},"2026-01-27",72.77999877929688,{"date":1140,"close":1141},"2026-01-28",71.08000183105469,{"date":1143,"close":831},"2026-01-29",{"date":1145,"close":765},"2026-01-30",{"date":1147,"close":918},"2026-02-02",{"date":1149,"close":860},"2026-02-03",{"date":1151,"close":837},"2026-02-04",{"date":1153,"close":1154},"2026-02-05",76.12999725341797,{"date":1156,"close":1157},"2026-02-06",74.73999786376953,{"date":1159,"close":742},"2026-02-09",{"date":1161,"close":1162},"2026-02-10",76.51000213623047,{"date":1164,"close":1165},"2026-02-11",76.75,{"date":1167,"close":1168},"2026-02-12",76.58000183105469,{"date":1170,"close":1171},"2026-02-13",78.08000183105469,{"date":1173,"close":1174},"2026-02-17",79.16999816894531,{"date":1176,"close":634},"2026-02-18",{"date":1178,"close":1179},"2026-02-19",77.12999725341797,{"date":1181,"close":1182},"2026-02-20",78.23999786376953,{"date":1184,"close":1185},"2026-02-23",79.31999969482422,{"date":1187,"close":1188},"2026-02-24",79.26000213623047,{"date":1190,"close":1191},"2026-02-25",79.55999755859375,{"date":1193,"close":1194},"2026-02-26",79.77999877929688,{"date":1196,"close":1197},"2026-02-27",80.4800033569336,{"date":1199,"close":1200},"2026-03-02",81.12999725341797,{"date":1202,"close":1203},"2026-03-03",81.91999816894531,{"date":1205,"close":1206},"2026-03-04",81.81999969482422,{"date":1208,"close":1209},"2026-03-05",81.02999877929688,{"date":1211,"close":1212},"2026-03-06",81.3499984741211,{"date":1214,"close":1215},"2026-03-09",81.05999755859375,{"date":1217,"close":1218},"2026-03-10",80.48999786376953,{"date":1220,"close":1221},"2026-03-11",79.8499984741211,{"date":1223,"close":1224},"2026-03-12",79.66000366210938,{"date":1226,"close":1227},"2026-03-13",79.19999694824219,{"date":1229,"close":1230},"2026-03-16",79.79000091552734,{"date":1232,"close":1233},"2026-03-17",80.04000091552734,{"date":1235,"close":1236},"2026-03-18",79.06999969482422,{"date":1238,"close":1239},"2026-03-19",78.66999816894531,{"date":1241,"close":1242},"2026-03-20",76.1500015258789,{"date":1244,"close":1245},"2026-03-23",75.72000122070312,{"date":1247,"close":1248},"2026-03-24",75.23999786376953,{"date":1250,"close":1251},"2026-03-25",74.22000122070312,{"date":1253,"close":1254},"2026-03-26",74.4000015258789,{"date":1256,"close":1257},"2026-03-27",74.41000366210938,{"date":1259,"close":1260},"2026-03-30",74.97000122070312,{"date":1262,"close":1263},"2026-03-31",75.37999725341797,{"date":1265,"close":1266},"2026-04-01",75.83999633789062,{"date":1268,"close":1269},"2026-04-02",76.61000061035156,{"date":1271,"close":1272},"2026-04-06",75.52999877929688,{"date":1274,"close":664},"2026-04-07",{"date":1276,"close":1277},"2026-04-08",76.76000213623047,{"date":1279,"close":1280},"2026-04-09",77.97000122070312,{"date":1282,"close":1283},"2026-04-10",78.16999816894531,{"date":1285,"close":1286},"2026-04-13",77.52999877929688,{"date":1288,"close":1289},"2026-04-14",77.80000305175781,{"date":1291,"close":1292},"2026-04-15",78.01000213623047,{"date":1294,"close":1295},"2026-04-16",78.93000030517578,{"date":1297,"close":1298},"2026-04-17",79.45999908447266,{"date":116,"close":1191},{"date":1301,"close":1302},"2026-04-21",78.86000061035156,{"date":1304,"close":1305},"2026-04-22",76.66999816894531,{"date":1307,"close":1308},"2026-04-23",77.25,{"date":1310,"close":634},"2026-04-24",{"date":1312,"close":1313},"2026-04-27",75.9800033569336,{"date":1315,"close":1316},"2026-04-28",76.8499984741211,{"date":1318,"close":1319},"2026-04-29",76.3499984741211,{"date":1321,"close":1322},"2026-04-30",77.11000061035156,{"date":1324,"close":731},"2026-05-01",{"date":1326,"close":1327},"2026-05-04",76,{"date":1329,"close":1330},"2026-05-05",75.94999694824219,{"date":1332,"close":1333},"2026-05-06",76.5,{"date":1335,"close":1336},"2026-05-07",76.33000183105469,{"date":1338,"close":1339},"2026-05-08",76.22000122070312,{"date":1341,"close":1342},"2026-05-11",76.38999938964844,{"date":1344,"close":1345},"2026-05-12",76.54000091552734,{"date":1347,"close":1348},"2026-05-13",75.16000366210938,{"date":60,"close":1350},75.27999877929688,{"date":1352,"close":719},"2026-05-15",{"date":1354,"close":1355},"2026-05-18",75.7699966430664,{"date":1357,"close":1358},"2026-05-19",75.61000061035156,{"date":1360,"close":1361},"2026-05-20",75.54000091552734,{"date":1363,"close":1364},"2026-05-21",75.68000030517578,{"date":1366,"close":1367},"2026-05-22",75.45999908447266,{"date":1369,"close":1370},"2026-05-26",75.51000213623047,{"date":1372,"close":722},"2026-05-27",{"date":1374,"close":748},"2026-05-28",{"date":1376,"close":1040},"2026-05-29",{"date":1378,"close":1379},"2026-06-01",72.47000122070312,{"date":1381,"close":390},"2026-06-02",{"date":1383,"close":1092},"2026-06-03",{"date":46,"close":765},{"date":1386,"close":993},"2026-06-05",{"date":1388,"close":1389},"2026-06-08",73.23999786376953,{"date":1391,"close":748},"2026-06-09",{"date":1393,"close":1272},"2026-06-10",{"date":1395,"close":302},"2026-06-11",{"date":1397,"close":1398},"2026-06-12",75.83000183105469,{"date":1400,"close":1043},"2026-06-15",{"date":1402,"close":1403},"2026-06-16",74.7300033569336,{"date":1405,"close":1406},"2026-06-17",73.80999755859375,{"date":1408,"close":1017},"2026-06-18",{"date":1410,"close":1411},"2026-06-22",73.38999938964844,{"date":1413,"close":1414},"2026-06-23",74.37000274658203,{"date":1416,"close":1417},"2026-06-24",75.31999969482422,{"date":1419,"close":1313},"2026-06-25",{"date":1421,"close":1422},"2026-06-26",77.02999877929688,{"date":1424,"close":1425},"2026-06-29",76.93000030517578,{"date":1427,"close":1428},"2026-06-30",75.73999786376953,{"date":1430,"close":1431},"2026-07-01",76.27999877929688,{"date":1433,"close":1434},"2026-07-02",77.80999755859375,{"date":1436,"close":1437},"2026-07-06",77.16999816894531,{"date":1439,"close":1440},"2026-07-07",78.4000015258789,{"date":1442,"close":1443},"2026-07-08",77.91999816894531,{"date":1445,"close":1446},"2026-07-09",77.8499984741211,{"date":1448,"close":1449},"2026-07-10",77.94999694824219,{"date":1451,"close":1452},"2026-07-13",78.62000274658203,{"date":1454,"close":1455},"2026-07-14",77.98999786376953,{"date":1457,"close":1458},"2026-07-15",77.63999938964844,{"date":114,"close":1460},80.75,{"count":115,"fetchedAt":1462,"source":109},"2026-07-17T21:03:09.602Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1464},"\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>",1784322189521]