[{"data":1,"prerenderedAt":1355},["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-APLE":25,"$fRripo9-KsqAYvFm16sUNeRh-tR9zOjkDM_PsK0stODA":26,"ticker-mcap-APLE":106,"ticker-profile-APLE":116,"ticker-earnings-APLE":130,"ticker-congress-APLE":134,"i-lucide:info":1353},{"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},"1418121","Apple Hospitality REIT, Inc.","Real Estate","APLE",[34,50,57,62,67],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-06-02T00:00:00.000Z","0001628418-26-000002-0","4","Fosheim Jon A","","D",14.69,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1628418\u002F000162841826000002\u002F0001628418-26-000002-index.htm",2068,11680,30378.92,"A","2026-05-29","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":51,"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":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001849229-26-000002-0","Woolley Howard E.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1849229\u002F000184922926000002\u002F0001849229-26-000002-index.htm",2297,37989.727,33742.93,{"cik":29,"filedAt":35,"filingId":58,"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":59,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":60,"shares":54,"sharesOwnedAfter":61,"totalValue":56,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001242985-26-000002-0","Bunting Glenn W Jr","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1242985\u002F000124298526000002\u002F0001242985-26-000002-index.htm",71687,{"cik":29,"filedAt":35,"filingId":63,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":65,"shares":54,"sharesOwnedAfter":66,"totalValue":56,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001013947-26-000002-0","MCGARVIE BLYTHE J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1013947\u002F000101394726000002\u002F0001013947-26-000002-index.htm",15935,{"cik":29,"filedAt":68,"filingId":69,"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":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":72,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":77,"transactionDate":78,"intentLabel":79,"signalQuality":80,"insiderHistory":81},"2026-05-13T00:00:00.000Z","0001193125-26-221666-0","KNIGHT GLADE M","Executive Chairman",13.965,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1113158\u002F000119312526221666\u002F0001193125-26-221666-index.htm",5000,747191,69825,"P","2026-05-11","Open-market purchase","discretionary-buy",{"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},"BFS","SAUL CENTERS, INC.",{"ticker":94,"issuerName":95},"MMI","Marcus & Millichap, Inc.",{"ticker":97,"issuerName":98},"NXDT","NEXPOINT DIVERSIFIED REAL ESTATE TRUST",{"ticker":100,"issuerName":101},"VTR","Ventas, Inc.",{"count":103,"fetchedAt":104,"source":105},5,"2026-08-01T06:04:15.863Z","sqlite",{"data":107,"meta":113},{"value":108,"quality":109,"closeDate":110,"ageDays":111,"sharesAsOf":112},3968295456.6663246,"fresh","2026-07-29",3,"2026-04-27",{"count":114,"fetchedAt":115,"source":105},1,"2026-08-01T06:04:15.865Z",{"data":117,"meta":129},{"ticker":32,"ceo":118,"industry":119,"fullTimeEmployees":120,"ipoDate":121,"country":122,"state":123,"city":124,"website":125,"exchangeShort":25,"marketCap":25,"beta":126,"range52w":127,"fetchedAt":128},"Justin G. Knight","REIT - Hotel & Motel",64,"2015-05-18","US","VA","Richmond","https:\u002F\u002Fwww.applehospitalityreit.com",0.871,"10.85-17.06","2026-07-19T18:06:20.431Z",{"count":114,"fetchedAt":115,"source":105},{"data":131,"meta":133},{"ticker":32,"points":132},[],{"count":114,"fetchedAt":115,"source":105},{"data":135,"meta":1351},{"congressTrades":136,"insiderTrades":137,"priceHistory":143,"ticker":32},[],[138,139,140,141,142],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":51,"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":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":58,"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":59,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":60,"shares":54,"sharesOwnedAfter":61,"totalValue":56,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":63,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":65,"shares":54,"sharesOwnedAfter":66,"totalValue":56,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":68,"filingId":69,"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":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":72,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":77,"transactionDate":78},[144,147,150,153,156,159,162,165,168,171,174,177,180,183,186,189,192,195,197,199,202,205,208,211,214,217,220,223,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,308,311,314,316,319,322,325,328,331,334,336,339,341,344,347,349,352,355,358,361,364,366,368,371,374,377,379,382,384,386,388,390,393,396,398,401,404,407,409,412,415,418,421,424,427,430,433,436,439,441,444,446,449,452,454,457,459,462,465,467,469,472,474,477,479,481,484,486,489,491,494,496,499,502,505,508,511,514,517,519,522,524,527,530,533,536,538,541,544,547,550,553,556,559,561,564,567,570,573,575,577,580,583,585,587,589,592,595,597,599,601,603,605,607,609,611,613,616,618,621,623,626,629,632,635,637,639,641,644,646,649,652,655,658,661,664,667,670,673,676,679,681,684,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,745,748,751,754,757,760,763,766,768,770,773,776,779,782,785,788,791,794,797,800,803,805,808,810,813,815,818,821,823,826,828,831,833,836,839,841,844,846,849,851,854,856,858,861,864,866,868,870,873,876,879,881,884,886,889,892,895,898,901,903,906,909,912,914,917,919,922,924,926,929,931,933,936,938,941,943,946,948,950,952,954,956,958,961,964,966,969,971,974,976,978,980,982,984,987,990,993,995,997,1000,1003,1006,1008,1010,1013,1016,1019,1021,1023,1025,1028,1031,1033,1036,1038,1040,1042,1045,1047,1049,1051,1054,1057,1060,1062,1064,1067,1070,1072,1075,1077,1079,1081,1083,1085,1088,1091,1093,1095,1098,1101,1103,1105,1107,1109,1111,1114,1117,1120,1122,1124,1127,1129,1131,1133,1135,1138,1141,1144,1146,1148,1150,1152,1154,1157,1160,1162,1164,1166,1168,1170,1173,1176,1179,1181,1184,1187,1190,1192,1195,1198,1201,1203,1206,1209,1212,1215,1218,1220,1223,1225,1228,1231,1234,1237,1239,1241,1243,1245,1248,1251,1253,1256,1258,1260,1262,1264,1267,1269,1271,1273,1275,1277,1280,1282,1285,1287,1290,1293,1296,1299,1302,1304,1306,1308,1311,1313,1316,1318,1321,1323,1325,1328,1330,1333,1335,1338,1340,1342,1345,1347,1350],{"date":145,"close":146},"2021-08-06",14.9399995803833,{"date":148,"close":149},"2021-08-13",14.800000190734863,{"date":151,"close":152},"2021-08-20",14.5,{"date":154,"close":155},"2021-08-27",15.020000457763672,{"date":157,"close":158},"2021-09-03",15.130000114440918,{"date":160,"close":161},"2021-09-10",14.489999771118164,{"date":163,"close":164},"2021-09-17",15.350000381469727,{"date":166,"close":167},"2021-09-24",16.200000762939453,{"date":169,"close":170},"2021-10-01",16.299999237060547,{"date":172,"close":173},"2021-10-08",16.18000030517578,{"date":175,"close":176},"2021-10-15",16.09000015258789,{"date":178,"close":179},"2021-10-22",15.699999809265137,{"date":181,"close":182},"2021-10-29",15.710000038146973,{"date":184,"close":185},"2021-11-05",16.670000076293945,{"date":187,"close":188},"2021-11-12",15.949999809265137,{"date":190,"close":191},"2021-11-19",15.649999618530273,{"date":193,"close":194},"2021-11-26",15.260000228881836,{"date":196,"close":155},"2021-12-03",{"date":198,"close":191},"2021-12-10",{"date":200,"close":201},"2021-12-17",15.199999809265137,{"date":203,"close":204},"2021-12-23",16.209999084472656,{"date":206,"close":207},"2021-12-31",16.149999618530273,{"date":209,"close":210},"2022-01-07",16.809999465942383,{"date":212,"close":213},"2022-01-14",16.790000915527344,{"date":215,"close":216},"2022-01-21",15.920000076293945,{"date":218,"close":219},"2022-01-28",15.550000190734863,{"date":221,"close":222},"2022-02-04",16.34000015258789,{"date":224,"close":210},"2022-02-11",{"date":226,"close":227},"2022-02-18",17.489999771118164,{"date":229,"close":230},"2022-02-25",17.75,{"date":232,"close":233},"2022-03-04",17.6299991607666,{"date":235,"close":236},"2022-03-11",18.06999969482422,{"date":238,"close":239},"2022-03-18",18.450000762939453,{"date":241,"close":242},"2022-03-25",18.059999465942383,{"date":244,"close":245},"2022-04-01",18.079999923706055,{"date":247,"close":248},"2022-04-08",16.290000915527344,{"date":250,"close":251},"2022-04-14",17.670000076293945,{"date":253,"close":254},"2022-04-22",18,{"date":256,"close":257},"2022-04-29",17.690000534057617,{"date":259,"close":260},"2022-05-06",16.850000381469727,{"date":262,"close":263},"2022-05-13",16.40999984741211,{"date":265,"close":266},"2022-05-20",15.520000457763672,{"date":268,"close":269},"2022-05-27",16.920000076293945,{"date":271,"close":272},"2022-06-03",16.950000762939453,{"date":274,"close":275},"2022-06-10",15.859999656677246,{"date":277,"close":278},"2022-06-17",14.710000038146973,{"date":280,"close":281},"2022-06-24",14.989999771118164,{"date":283,"close":284},"2022-07-01",14.789999961853027,{"date":286,"close":287},"2022-07-08",15.0600004196167,{"date":289,"close":290},"2022-07-15",15.510000228881836,{"date":292,"close":293},"2022-07-22",15.760000228881836,{"date":295,"close":296},"2022-07-29",16.68000030517578,{"date":298,"close":299},"2022-08-05",16.360000610351562,{"date":301,"close":302},"2022-08-12",17.260000228881836,{"date":304,"close":305},"2022-08-19",16.959999084472656,{"date":307,"close":222},"2022-08-26",{"date":309,"close":310},"2022-09-02",15.430000305175781,{"date":312,"close":313},"2022-09-09",16.15999984741211,{"date":315,"close":293},"2022-09-16",{"date":317,"close":318},"2022-09-23",14.260000228881836,{"date":320,"close":321},"2022-09-30",14.0600004196167,{"date":323,"close":324},"2022-10-07",14.699999809265137,{"date":326,"close":327},"2022-10-14",15.229999542236328,{"date":329,"close":330},"2022-10-21",16.450000762939453,{"date":332,"close":333},"2022-10-28",16.979999542236328,{"date":335,"close":204},"2022-11-04",{"date":337,"close":338},"2022-11-11",16.469999313354492,{"date":340,"close":338},"2022-11-18",{"date":342,"close":343},"2022-11-25",16.719999313354492,{"date":345,"close":346},"2022-12-02",16.860000610351562,{"date":348,"close":210},"2022-12-09",{"date":350,"close":351},"2022-12-16",16.219999313354492,{"date":353,"close":354},"2022-12-23",15.829999923706055,{"date":356,"close":357},"2022-12-30",15.779999732971191,{"date":359,"close":360},"2023-01-06",15.569999694824219,{"date":362,"close":363},"2023-01-13",16.489999771118164,{"date":365,"close":269},"2023-01-20",{"date":367,"close":233},"2023-01-27",{"date":369,"close":370},"2023-02-03",17.829999923706055,{"date":372,"close":373},"2023-02-10",17.049999237060547,{"date":375,"close":376},"2023-02-17",17.010000228881836,{"date":378,"close":296},"2023-02-24",{"date":380,"close":381},"2023-03-03",16.899999618530273,{"date":383,"close":290},"2023-03-10",{"date":385,"close":149},"2023-03-17",{"date":387,"close":321},"2023-03-24",{"date":389,"close":266},"2023-03-31",{"date":391,"close":392},"2023-04-06",15.359999656677246,{"date":394,"close":395},"2023-04-14",15.640000343322754,{"date":397,"close":310},"2023-04-21",{"date":399,"close":400},"2023-04-28",14.890000343322754,{"date":402,"close":403},"2023-05-05",15.489999771118164,{"date":405,"close":406},"2023-05-12",15.3100004196167,{"date":408,"close":201},"2023-05-19",{"date":410,"close":411},"2023-05-26",14.510000228881836,{"date":413,"close":414},"2023-06-02",15.369999885559082,{"date":416,"close":417},"2023-06-09",15.5,{"date":419,"close":420},"2023-06-16",15.140000343322754,{"date":422,"close":423},"2023-06-23",14.359999656677246,{"date":425,"close":426},"2023-06-30",15.109999656677246,{"date":428,"close":429},"2023-07-07",15.279999732971191,{"date":431,"close":432},"2023-07-14",15.1899995803833,{"date":434,"close":435},"2023-07-21",15.170000076293945,{"date":437,"close":438},"2023-07-28",15.449999809265137,{"date":440,"close":155},"2023-08-04",{"date":442,"close":443},"2023-08-11",14.920000076293945,{"date":445,"close":278},"2023-08-18",{"date":447,"close":448},"2023-08-25",14.449999809265137,{"date":450,"close":451},"2023-09-01",15.029999732971191,{"date":453,"close":207},"2023-09-08",{"date":455,"close":456},"2023-09-15",16.190000534057617,{"date":458,"close":310},"2023-09-22",{"date":460,"close":461},"2023-09-29",15.34000015258789,{"date":463,"close":464},"2023-10-06",15.039999961853027,{"date":466,"close":395},"2023-10-13",{"date":468,"close":266},"2023-10-20",{"date":470,"close":471},"2023-10-27",14.930000305175781,{"date":473,"close":346},"2023-11-03",{"date":475,"close":476},"2023-11-10",15.880000114440918,{"date":478,"close":363},"2023-11-17",{"date":480,"close":263},"2023-11-24",{"date":482,"close":483},"2023-12-01",16.8799991607666,{"date":485,"close":381},"2023-12-08",{"date":487,"close":488},"2023-12-15",17.139999389648438,{"date":490,"close":269},"2023-12-22",{"date":492,"close":493},"2023-12-29",16.610000610351562,{"date":495,"close":346},"2024-01-05",{"date":497,"close":498},"2024-01-12",16.459999084472656,{"date":500,"close":501},"2024-01-19",16.5,{"date":503,"close":504},"2024-01-26",16.520000457763672,{"date":506,"close":507},"2024-02-02",16.229999542236328,{"date":509,"close":510},"2024-02-09",16.1200008392334,{"date":512,"close":513},"2024-02-16",15.930000305175781,{"date":515,"close":516},"2024-02-23",16.25,{"date":518,"close":222},"2024-03-01",{"date":520,"close":521},"2024-03-08",16.8700008392334,{"date":523,"close":173},"2024-03-15",{"date":525,"close":526},"2024-03-22",16.479999542236328,{"date":528,"close":529},"2024-03-28",16.3799991607666,{"date":531,"close":532},"2024-04-05",16.059999465942383,{"date":534,"close":535},"2024-04-12",15.819999694824219,{"date":537,"close":420},"2024-04-19",{"date":539,"close":540},"2024-04-26",15,{"date":542,"close":543},"2024-05-03",14.680000305175781,{"date":545,"close":546},"2024-05-10",14.84000015258789,{"date":548,"close":549},"2024-05-17",14.609999656677246,{"date":551,"close":552},"2024-05-24",14.470000267028809,{"date":554,"close":555},"2024-05-31",14.4399995803833,{"date":557,"close":558},"2024-06-07",14.229999542236328,{"date":560,"close":555},"2024-06-14",{"date":562,"close":563},"2024-06-21",14.59000015258789,{"date":565,"close":566},"2024-06-28",14.539999961853027,{"date":568,"close":569},"2024-07-05",14.199999809265137,{"date":571,"close":572},"2024-07-12",14.550000190734863,{"date":574,"close":471},"2024-07-19",{"date":576,"close":281},"2024-07-26",{"date":578,"close":579},"2024-08-02",14.479999542236328,{"date":581,"close":582},"2024-08-09",14.050000190734863,{"date":584,"close":318},"2024-08-16",{"date":586,"close":152},"2024-08-23",{"date":588,"close":555},"2024-08-30",{"date":590,"close":591},"2024-09-06",13.960000038146973,{"date":593,"close":594},"2024-09-13",14.279999732971191,{"date":596,"close":164},"2024-09-20",{"date":598,"close":420},"2024-09-27",{"date":600,"close":201},"2024-10-04",{"date":602,"close":432},"2024-10-11",{"date":604,"close":540},"2024-10-18",{"date":606,"close":400},"2024-10-25",{"date":608,"close":543},"2024-11-01",{"date":610,"close":513},"2024-11-08",{"date":612,"close":417},"2024-11-15",{"date":614,"close":615},"2024-11-22",16.110000610351562,{"date":617,"close":615},"2024-11-29",{"date":619,"close":620},"2024-12-06",16.049999237060547,{"date":622,"close":620},"2024-12-13",{"date":624,"close":625},"2024-12-20",15.609999656677246,{"date":627,"close":628},"2024-12-27",15.4399995803833,{"date":630,"close":631},"2025-01-03",15.15999984741211,{"date":633,"close":634},"2025-01-10",14.579999923706055,{"date":636,"close":464},"2025-01-17",{"date":638,"close":631},"2025-01-24",{"date":640,"close":628},"2025-01-31",{"date":642,"close":643},"2025-02-07",15.670000076293945,{"date":645,"close":327},"2025-02-14",{"date":647,"close":648},"2025-02-21",14.760000228881836,{"date":650,"close":651},"2025-02-28",14.8100004196167,{"date":653,"close":654},"2025-03-07",14.670000076293945,{"date":656,"close":657},"2025-03-14",13.529999732971191,{"date":659,"close":660},"2025-03-21",13.329999923706055,{"date":662,"close":663},"2025-03-28",12.869999885559082,{"date":665,"close":666},"2025-04-04",11.510000228881836,{"date":668,"close":669},"2025-04-11",11.470000267028809,{"date":671,"close":672},"2025-04-17",11.880000114440918,{"date":674,"close":675},"2025-04-25",11.890000343322754,{"date":677,"close":678},"2025-05-02",11.739999771118164,{"date":680,"close":678},"2025-05-09",{"date":682,"close":683},"2025-05-16",12.199999809265137,{"date":685,"close":669},"2025-05-23",{"date":687,"close":688},"2025-05-30",11.59000015258789,{"date":690,"close":691},"2025-06-06",11.770000457763672,{"date":693,"close":694},"2025-06-13",11.40999984741211,{"date":696,"close":697},"2025-06-20",11.609999656677246,{"date":699,"close":700},"2025-06-27",11.84000015258789,{"date":702,"close":703},"2025-07-03",12.119999885559082,{"date":705,"close":706},"2025-07-11",12.510000228881836,{"date":708,"close":709},"2025-07-18",12.34000015258789,{"date":711,"close":712},"2025-07-25",12.569999694824219,{"date":714,"close":715},"2025-07-28",12.390000343322754,{"date":717,"close":718},"2025-07-29",12.239999771118164,{"date":720,"close":721},"2025-07-30",12,{"date":723,"close":724},"2025-07-31",11.75,{"date":726,"close":727},"2025-08-01",11.529999732971191,{"date":729,"close":730},"2025-08-04",11.640000343322754,{"date":732,"close":733},"2025-08-05",11.710000038146973,{"date":735,"close":736},"2025-08-06",11.579999923706055,{"date":738,"close":739},"2025-08-07",11.760000228881836,{"date":741,"close":742},"2025-08-08",11.720000267028809,{"date":744,"close":691},"2025-08-11",{"date":746,"close":747},"2025-08-12",12.210000038146973,{"date":749,"close":750},"2025-08-13",12.529999732971191,{"date":752,"close":753},"2025-08-14",12.319999694824219,{"date":755,"close":756},"2025-08-15",12.15999984741211,{"date":758,"close":759},"2025-08-18",12.229999542236328,{"date":761,"close":762},"2025-08-19",12.399999618530273,{"date":764,"close":765},"2025-08-20",12.329999923706055,{"date":767,"close":753},"2025-08-21",{"date":769,"close":663},"2025-08-22",{"date":771,"close":772},"2025-08-25",12.710000038146973,{"date":774,"close":775},"2025-08-26",12.729999542236328,{"date":777,"close":778},"2025-08-27",13.170000076293945,{"date":780,"close":781},"2025-08-28",13.149999618530273,{"date":783,"close":784},"2025-08-29",13.0600004196167,{"date":786,"close":787},"2025-09-02",12.819999694824219,{"date":789,"close":790},"2025-09-03",12.880000114440918,{"date":792,"close":793},"2025-09-04",13.020000457763672,{"date":795,"close":796},"2025-09-05",13.039999961853027,{"date":798,"close":799},"2025-09-08",12.84000015258789,{"date":801,"close":802},"2025-09-09",12.619999885559082,{"date":804,"close":750},"2025-09-10",{"date":806,"close":807},"2025-09-11",12.680000305175781,{"date":809,"close":712},"2025-09-12",{"date":811,"close":812},"2025-09-15",12.5,{"date":814,"close":750},"2025-09-16",{"date":816,"close":817},"2025-09-17",12.449999809265137,{"date":819,"close":820},"2025-09-18",12.65999984741211,{"date":822,"close":812},"2025-09-19",{"date":824,"close":825},"2025-09-22",12.260000228881836,{"date":827,"close":765},"2025-09-23",{"date":829,"close":830},"2025-09-24",12.170000076293945,{"date":832,"close":721},"2025-09-25",{"date":834,"close":835},"2025-09-26",12.029999732971191,{"date":837,"close":838},"2025-09-29",12.010000228881836,{"date":840,"close":838},"2025-09-30",{"date":842,"close":843},"2025-10-01",12.069999694824219,{"date":845,"close":843},"2025-10-02",{"date":847,"close":848},"2025-10-03",11.9399995803833,{"date":850,"close":742},"2025-10-06",{"date":852,"close":853},"2025-10-07",11.649999618530273,{"date":855,"close":736},"2025-10-08",{"date":857,"close":669},"2025-10-09",{"date":859,"close":860},"2025-10-10",11.3100004196167,{"date":862,"close":863},"2025-10-13",11.390000343322754,{"date":865,"close":697},"2025-10-14",{"date":867,"close":688},"2025-10-15",{"date":869,"close":666},"2025-10-16",{"date":871,"close":872},"2025-10-17",11.550000190734863,{"date":874,"close":875},"2025-10-20",11.670000076293945,{"date":877,"close":878},"2025-10-21",11.569999694824219,{"date":880,"close":678},"2025-10-22",{"date":882,"close":883},"2025-10-23",11.65999984741211,{"date":885,"close":875},"2025-10-24",{"date":887,"close":888},"2025-10-27",11.699999809265137,{"date":890,"close":891},"2025-10-28",11.520000457763672,{"date":893,"close":894},"2025-10-29",11.449999809265137,{"date":896,"close":897},"2025-10-30",11.399999618530273,{"date":899,"close":900},"2025-10-31",11.1899995803833,{"date":902,"close":694},"2025-11-03",{"date":904,"close":905},"2025-11-04",11.170000076293945,{"date":907,"close":908},"2025-11-05",11.350000381469727,{"date":910,"close":911},"2025-11-06",11.25,{"date":913,"close":875},"2025-11-07",{"date":915,"close":916},"2025-11-10",11.829999923706055,{"date":918,"close":675},"2025-11-11",{"date":920,"close":921},"2025-11-12",11.779999732971191,{"date":923,"close":853},"2025-11-13",{"date":925,"close":678},"2025-11-14",{"date":927,"close":928},"2025-11-17",11.5600004196167,{"date":930,"close":928},"2025-11-18",{"date":932,"close":694},"2025-11-19",{"date":934,"close":935},"2025-11-20",11.329999923706055,{"date":937,"close":724},"2025-11-21",{"date":939,"close":940},"2025-11-24",11.800000190734863,{"date":942,"close":721},"2025-11-25",{"date":944,"close":945},"2025-11-26",11.979999542236328,{"date":947,"close":675},"2025-11-28",{"date":949,"close":940},"2025-12-01",{"date":951,"close":921},"2025-12-02",{"date":953,"close":940},"2025-12-03",{"date":955,"close":878},"2025-12-04",{"date":957,"close":730},"2025-12-05",{"date":959,"close":960},"2025-12-08",11.460000038146973,{"date":962,"close":963},"2025-12-09",11.619999885559082,{"date":965,"close":691},"2025-12-10",{"date":967,"close":968},"2025-12-11",11.90999984741211,{"date":970,"close":703},"2025-12-12",{"date":972,"close":973},"2025-12-15",12.289999961853027,{"date":975,"close":756},"2025-12-16",{"date":977,"close":753},"2025-12-17",{"date":979,"close":759},"2025-12-18",{"date":981,"close":830},"2025-12-19",{"date":983,"close":756},"2025-12-22",{"date":985,"close":986},"2025-12-23",11.920000076293945,{"date":988,"close":989},"2025-12-24",12.09000015258789,{"date":991,"close":992},"2025-12-26",12.039999961853027,{"date":994,"close":992},"2025-12-29",{"date":996,"close":945},"2025-12-30",{"date":998,"close":999},"2025-12-31",11.850000381469727,{"date":1001,"close":1002},"2026-01-02",12.0600004196167,{"date":1004,"close":1005},"2026-01-05",11.949999809265137,{"date":1007,"close":973},"2026-01-06",{"date":1009,"close":989},"2026-01-07",{"date":1011,"close":1012},"2026-01-08",12.420000076293945,{"date":1014,"close":1015},"2026-01-09",12.479999542236328,{"date":1017,"close":1018},"2026-01-12",12.430000305175781,{"date":1020,"close":715},"2026-01-13",{"date":1022,"close":709},"2026-01-14",{"date":1024,"close":1018},"2026-01-15",{"date":1026,"close":1027},"2026-01-16",12.380000114440918,{"date":1029,"close":1030},"2026-01-20",12.1899995803833,{"date":1032,"close":817},"2026-01-21",{"date":1034,"close":1035},"2026-01-22",12.460000038146973,{"date":1037,"close":753},"2026-01-23",{"date":1039,"close":747},"2026-01-26",{"date":1041,"close":672},"2026-01-27",{"date":1043,"close":1044},"2026-01-28",11.479999542236328,{"date":1046,"close":888},"2026-01-29",{"date":1048,"close":730},"2026-01-30",{"date":1050,"close":691},"2026-02-02",{"date":1052,"close":1053},"2026-02-03",11.819999694824219,{"date":1055,"close":1056},"2026-02-04",12.140000343322754,{"date":1058,"close":1059},"2026-02-05",11.960000038146973,{"date":1061,"close":756},"2026-02-06",{"date":1063,"close":683},"2026-02-09",{"date":1065,"close":1066},"2026-02-10",12.470000267028809,{"date":1068,"close":1069},"2026-02-11",12.350000381469727,{"date":1071,"close":759},"2026-02-12",{"date":1073,"close":1074},"2026-02-13",12.270000457763672,{"date":1076,"close":973},"2026-02-17",{"date":1078,"close":1074},"2026-02-18",{"date":1080,"close":718},"2026-02-19",{"date":1082,"close":1069},"2026-02-20",{"date":1084,"close":747},"2026-02-23",{"date":1086,"close":1087},"2026-02-24",12.149999618530273,{"date":1089,"close":1090},"2026-02-25",12.25,{"date":1092,"close":712},"2026-02-26",{"date":1094,"close":825},"2026-02-27",{"date":1096,"close":1097},"2026-03-02",12.300000190734863,{"date":1099,"close":1100},"2026-03-03",12.180000305175781,{"date":1102,"close":1018},"2026-03-04",{"date":1104,"close":762},"2026-03-05",{"date":1106,"close":1056},"2026-03-06",{"date":1108,"close":835},"2026-03-09",{"date":1110,"close":992},"2026-03-10",{"date":1112,"close":1113},"2026-03-11",12.109999656677246,{"date":1115,"close":1116},"2026-03-12",11.869999885559082,{"date":1118,"close":1119},"2026-03-13",11.6899995803833,{"date":1121,"close":921},"2026-03-16",{"date":1123,"close":700},"2026-03-17",{"date":1125,"close":1126},"2026-03-18",11.789999961853027,{"date":1128,"close":916},"2026-03-19",{"date":1130,"close":688},"2026-03-20",{"date":1132,"close":675},"2026-03-23",{"date":1134,"close":739},"2026-03-24",{"date":1136,"close":1137},"2026-03-25",11.970000267028809,{"date":1139,"close":1140},"2026-03-26",11.899999618530273,{"date":1142,"close":1143},"2026-03-27",11.489999771118164,{"date":1145,"close":666},"2026-03-30",{"date":1147,"close":666},"2026-03-31",{"date":1149,"close":872},"2026-04-01",{"date":1151,"close":727},"2026-04-02",{"date":1153,"close":688},"2026-04-06",{"date":1155,"close":1156},"2026-04-07",11.630000114440918,{"date":1158,"close":1159},"2026-04-08",12.020000457763672,{"date":1161,"close":762},"2026-04-09",{"date":1163,"close":1015},"2026-04-10",{"date":1165,"close":706},"2026-04-13",{"date":1167,"close":820},"2026-04-14",{"date":1169,"close":706},"2026-04-15",{"date":1171,"close":1172},"2026-04-16",12.609999656677246,{"date":1174,"close":1175},"2026-04-17",13,{"date":1177,"close":1178},"2026-04-20",13.130000114440918,{"date":1180,"close":1175},"2026-04-21",{"date":1182,"close":1183},"2026-04-22",12.970000267028809,{"date":1185,"close":1186},"2026-04-23",13.140000343322754,{"date":1188,"close":1189},"2026-04-24",13.1899995803833,{"date":112,"close":1191},13.34000015258789,{"date":1193,"close":1194},"2026-04-28",13.390000343322754,{"date":1196,"close":1197},"2026-04-29",13.479999542236328,{"date":1199,"close":1200},"2026-04-30",13.470000267028809,{"date":1202,"close":1194},"2026-05-01",{"date":1204,"close":1205},"2026-05-04",13.15999984741211,{"date":1207,"close":1208},"2026-05-05",13.609999656677246,{"date":1210,"close":1211},"2026-05-06",14.010000228881836,{"date":1213,"close":1214},"2026-05-07",13.890000343322754,{"date":1216,"close":1217},"2026-05-08",14.130000114440918,{"date":78,"close":1219},13.789999961853027,{"date":1221,"close":1222},"2026-05-12",13.829999923706055,{"date":1224,"close":1219},"2026-05-13",{"date":1226,"close":1227},"2026-05-14",14.020000457763672,{"date":1229,"close":1230},"2026-05-15",13.760000228881836,{"date":1232,"close":1233},"2026-05-18",14.09000015258789,{"date":1235,"close":1236},"2026-05-19",13.979999542236328,{"date":1238,"close":566},"2026-05-20",{"date":1240,"close":411},"2026-05-21",{"date":1242,"close":552},"2026-05-22",{"date":1244,"close":651},"2026-05-26",{"date":1246,"close":1247},"2026-05-27",14.850000381469727,{"date":1249,"close":1250},"2026-05-28",14.979999542236328,{"date":47,"close":1252},14.6899995803833,{"date":1254,"close":1255},"2026-06-01",14.649999618530273,{"date":1257,"close":146},"2026-06-02",{"date":1259,"close":432},"2026-06-03",{"date":1261,"close":643},"2026-06-04",{"date":1263,"close":395},"2026-06-05",{"date":1265,"close":1266},"2026-06-08",15.59000015258789,{"date":1268,"close":216},"2026-06-09",{"date":1270,"close":275},"2026-06-10",{"date":1272,"close":313},"2026-06-11",{"date":1274,"close":351},"2026-06-12",{"date":1276,"close":207},"2026-06-15",{"date":1278,"close":1279},"2026-06-16",16.3700008392334,{"date":1281,"close":516},"2026-06-17",{"date":1283,"close":1284},"2026-06-18",16.59000015258789,{"date":1286,"close":493},"2026-06-22",{"date":1288,"close":1289},"2026-06-23",16.600000381469727,{"date":1291,"close":1292},"2026-06-24",16.639999389648438,{"date":1294,"close":1295},"2026-06-25",16.93000030517578,{"date":1297,"close":1298},"2026-06-26",17.040000915527344,{"date":1300,"close":1301},"2026-06-29",16.889999389648438,{"date":1303,"close":210},"2026-06-30",{"date":1305,"close":526},"2026-07-01",{"date":1307,"close":1292},"2026-07-02",{"date":1309,"close":1310},"2026-07-06",16.579999923706055,{"date":1312,"close":222},"2026-07-07",{"date":1314,"close":1315},"2026-07-08",16.06999969482422,{"date":1317,"close":263},"2026-07-09",{"date":1319,"close":1320},"2026-07-10",16.559999465942383,{"date":1322,"close":1279},"2026-07-13",{"date":1324,"close":296},"2026-07-14",{"date":1326,"close":1327},"2026-07-15",16.690000534057617,{"date":1329,"close":346},"2026-07-16",{"date":1331,"close":1332},"2026-07-17",16.84000015258789,{"date":1334,"close":381},"2026-07-20",{"date":1336,"close":1337},"2026-07-21",17.06999969482422,{"date":1339,"close":272},"2026-07-22",{"date":1341,"close":493},"2026-07-23",{"date":1343,"close":1344},"2026-07-24",16.770000457763672,{"date":1346,"close":483},"2026-07-27",{"date":1348,"close":1349},"2026-07-28",16.81999969482422,{"date":110,"close":210},{"count":114,"fetchedAt":1352,"source":105},"2026-08-01T06:04:15.887Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1354},"\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>",1785564255824]