[{"data":1,"prerenderedAt":1397},["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-CDP":25,"$f8h5E7SUx81gtd6p-AztZUqEWSybpfH50FqjDfqUQDjI":26,"ticker-mcap-CDP":74,"ticker-profile-CDP":82,"ticker-earnings-CDP":96,"ticker-congress-CDP":101,"i-lucide:info":1395},{"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":70},{"identity":28,"transactions":33,"sectorSlug":50,"relatedTickers":51},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"860546","COPT DEFENSE PROPERTIES","Real Estate","CDP",[34],{"cik":29,"filedAt":35,"filingId":36,"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":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},"2026-06-02T16:47:57.000Z","0001143567-26-000018-0","PICKETT C TAYLOR","","D",32.253,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1143567\u002F000114356726000018\u002F0001143567-26-000018-index.htm",31798,15188,1025580.894,"S","2026-05-29","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"real-estate",[52,55,58,61,64,67],{"ticker":53,"issuerName":54},"EQIX","EQUINIX INC",{"ticker":56,"issuerName":57},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":59,"issuerName":60},"MMI","Marcus & Millichap, Inc.",{"ticker":62,"issuerName":63},"BFS","SAUL CENTERS, INC.",{"ticker":65,"issuerName":66},"SPG","SIMON PROPERTY GROUP INC.",{"ticker":68,"issuerName":69},"JLL","JONES LANG LASALLE INC",{"count":71,"fetchedAt":72,"source":73},1,"2026-07-17T21:03:40.477Z","sqlite",{"data":75,"meta":80},{"value":76,"quality":77,"closeDate":78,"ageDays":71,"sharesAsOf":79},4272040986.039879,"fresh","2026-07-16","2026-04-20",{"count":71,"fetchedAt":81,"source":73},"2026-07-17T21:03:40.478Z",{"data":83,"meta":95},{"ticker":32,"ceo":84,"industry":85,"fullTimeEmployees":86,"ipoDate":87,"country":88,"state":89,"city":90,"website":91,"exchangeShort":25,"marketCap":25,"beta":92,"range52w":93,"fetchedAt":94},"Stephen E. Budorick","REIT - Office",427,"1991-12-31","US","MD","Columbia","https:\u002F\u002Fwww.copt.com",0.786,"26.91-38.06","2026-07-13T10:07:16.577Z",{"count":71,"fetchedAt":81,"source":73},{"data":97,"meta":99},{"ticker":32,"points":98},[],{"count":71,"fetchedAt":100,"source":73},"2026-07-17T21:03:40.479Z",{"data":102,"meta":1393},{"congressTrades":103,"insiderTrades":104,"priceHistory":106,"ticker":32},[],[105],{"cik":29,"filedAt":35,"filingId":36,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},[107,110,113,116,119,122,125,128,131,134,137,140,143,146,148,151,153,156,158,161,164,167,170,173,176,179,182,185,188,191,194,197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,283,286,289,292,295,298,301,304,307,310,313,315,318,321,324,327,330,332,335,338,341,344,347,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,488,491,494,497,500,503,506,509,512,514,516,518,521,524,527,530,533,536,539,542,545,548,550,553,556,559,562,565,568,571,574,577,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,647,650,653,656,659,662,665,667,670,673,675,678,680,683,686,689,692,695,698,700,703,705,708,711,714,717,720,723,726,729,731,734,737,739,741,744,746,748,751,754,757,760,762,765,768,770,773,775,777,780,782,784,787,789,792,795,798,801,804,807,810,813,816,819,822,825,827,830,832,835,838,841,844,847,850,853,856,858,861,864,867,870,873,876,879,881,884,886,889,891,894,897,900,902,904,907,910,912,914,917,919,921,923,925,928,930,932,934,937,940,943,946,949,952,955,958,961,964,966,969,972,974,977,980,983,986,988,990,993,995,998,1001,1003,1005,1007,1009,1011,1014,1016,1018,1021,1023,1026,1028,1030,1032,1035,1038,1041,1044,1047,1050,1052,1055,1057,1060,1063,1066,1069,1072,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1121,1124,1127,1129,1132,1135,1138,1141,1143,1146,1149,1152,1154,1156,1159,1162,1165,1167,1170,1173,1176,1178,1181,1184,1187,1190,1193,1196,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1233,1235,1237,1240,1243,1246,1249,1252,1255,1258,1260,1262,1264,1267,1269,1271,1273,1275,1278,1281,1284,1287,1289,1292,1294,1296,1298,1300,1302,1304,1306,1308,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391],{"date":108,"close":109},"2021-07-23",29.850000381469727,{"date":111,"close":112},"2021-07-30",29.440000534057617,{"date":114,"close":115},"2021-08-06",28.68000030517578,{"date":117,"close":118},"2021-08-13",28.299999237060547,{"date":120,"close":121},"2021-08-20",28.479999542236328,{"date":123,"close":124},"2021-08-27",28.5,{"date":126,"close":127},"2021-09-03",28.309999465942383,{"date":129,"close":130},"2021-09-10",26.90999984741211,{"date":132,"close":133},"2021-09-17",27.09000015258789,{"date":135,"close":136},"2021-09-24",27.719999313354492,{"date":138,"close":139},"2021-10-01",27.75,{"date":141,"close":142},"2021-10-08",27.950000762939453,{"date":144,"close":145},"2021-10-15",28.43000030517578,{"date":147,"close":142},"2021-10-22",{"date":149,"close":150},"2021-10-29",27.1200008392334,{"date":152,"close":145},"2021-11-05",{"date":154,"close":155},"2021-11-12",28,{"date":157,"close":150},"2021-11-19",{"date":159,"close":160},"2021-11-26",26.030000686645508,{"date":162,"close":163},"2021-12-03",26.530000686645508,{"date":165,"close":166},"2021-12-10",27,{"date":168,"close":169},"2021-12-17",27.510000228881836,{"date":171,"close":172},"2021-12-23",27.770000457763672,{"date":174,"close":175},"2021-12-31",27.969999313354492,{"date":177,"close":178},"2022-01-07",29.18000030517578,{"date":180,"close":181},"2022-01-14",27.93000030517578,{"date":183,"close":184},"2022-01-21",25.549999237060547,{"date":186,"close":187},"2022-01-28",24.81999969482422,{"date":189,"close":190},"2022-02-04",25.010000228881836,{"date":192,"close":193},"2022-02-11",25.709999084472656,{"date":195,"close":196},"2022-02-18",25.610000610351562,{"date":198,"close":199},"2022-02-25",25.809999465942383,{"date":201,"close":202},"2022-03-04",27.59000015258789,{"date":204,"close":205},"2022-03-11",28.610000610351562,{"date":207,"close":208},"2022-03-18",27.600000381469727,{"date":210,"close":211},"2022-03-25",28.979999542236328,{"date":213,"close":214},"2022-04-01",29.1200008392334,{"date":216,"close":217},"2022-04-08",27.329999923706055,{"date":219,"close":220},"2022-04-14",28.170000076293945,{"date":222,"close":223},"2022-04-22",28.200000762939453,{"date":225,"close":226},"2022-04-29",26.690000534057617,{"date":228,"close":229},"2022-05-06",26.260000228881836,{"date":231,"close":232},"2022-05-13",25.530000686645508,{"date":234,"close":235},"2022-05-20",26.75,{"date":237,"close":238},"2022-05-27",27.399999618530273,{"date":240,"close":241},"2022-06-03",26.700000762939453,{"date":243,"close":244},"2022-06-10",27.020000457763672,{"date":246,"close":247},"2022-06-17",26.3700008392334,{"date":249,"close":250},"2022-06-24",26.959999084472656,{"date":252,"close":253},"2022-07-01",26.729999542236328,{"date":255,"close":256},"2022-07-08",25.90999984741211,{"date":258,"close":259},"2022-07-15",26.239999771118164,{"date":261,"close":262},"2022-07-22",26.459999084472656,{"date":264,"close":265},"2022-07-29",28.149999618530273,{"date":267,"close":268},"2022-08-05",26.40999984741211,{"date":270,"close":271},"2022-08-12",27.829999923706055,{"date":273,"close":274},"2022-08-19",27.239999771118164,{"date":276,"close":277},"2022-08-26",26.360000610351562,{"date":279,"close":280},"2022-09-02",25.399999618530273,{"date":282,"close":163},"2022-09-09",{"date":284,"close":285},"2022-09-16",25.469999313354492,{"date":287,"close":288},"2022-09-23",24.149999618530273,{"date":290,"close":291},"2022-09-30",23.229999542236328,{"date":293,"close":294},"2022-10-07",22.440000534057617,{"date":296,"close":297},"2022-10-14",24.100000381469727,{"date":299,"close":300},"2022-10-21",24.700000762939453,{"date":302,"close":303},"2022-10-28",26.299999237060547,{"date":305,"close":306},"2022-11-04",26.520000457763672,{"date":308,"close":309},"2022-11-11",27.739999771118164,{"date":311,"close":312},"2022-11-18",26.56999969482422,{"date":314,"close":208},"2022-11-25",{"date":316,"close":317},"2022-12-02",26.899999618530273,{"date":319,"close":320},"2022-12-09",25.780000686645508,{"date":322,"close":323},"2022-12-16",25.600000381469727,{"date":325,"close":326},"2022-12-23",25.969999313354492,{"date":328,"close":329},"2022-12-30",25.940000534057617,{"date":331,"close":259},"2023-01-06",{"date":333,"close":334},"2023-01-13",27.989999771118164,{"date":336,"close":337},"2023-01-20",28.239999771118164,{"date":339,"close":340},"2023-01-27",28.25,{"date":342,"close":343},"2023-02-03",27.209999084472656,{"date":345,"close":346},"2023-02-10",26.280000686645508,{"date":348,"close":346},"2023-02-17",{"date":350,"close":351},"2023-02-24",25.43000030517578,{"date":353,"close":354},"2023-03-03",25.489999771118164,{"date":356,"close":357},"2023-03-10",24.010000228881836,{"date":359,"close":360},"2023-03-17",22.8700008392334,{"date":362,"close":363},"2023-03-24",22.219999313354492,{"date":365,"close":366},"2023-03-31",23.709999084472656,{"date":368,"close":369},"2023-04-06",23.639999389648438,{"date":371,"close":372},"2023-04-14",22.780000686645508,{"date":374,"close":375},"2023-04-21",22.3700008392334,{"date":377,"close":378},"2023-04-28",22.889999389648438,{"date":380,"close":381},"2023-05-05",24.459999084472656,{"date":383,"close":384},"2023-05-12",23.450000762939453,{"date":386,"close":387},"2023-05-19",22.850000381469727,{"date":389,"close":390},"2023-05-26",22.309999465942383,{"date":392,"close":393},"2023-06-02",23.34000015258789,{"date":395,"close":396},"2023-06-09",24.030000686645508,{"date":398,"close":399},"2023-06-16",24.18000030517578,{"date":401,"close":402},"2023-06-23",22.8799991607666,{"date":404,"close":405},"2023-06-30",23.75,{"date":407,"close":381},"2023-07-07",{"date":409,"close":410},"2023-07-14",25.329999923706055,{"date":412,"close":413},"2023-07-21",25.670000076293945,{"date":415,"close":416},"2023-07-28",26,{"date":418,"close":419},"2023-08-04",26.020000457763672,{"date":421,"close":422},"2023-08-11",26.190000534057617,{"date":424,"close":425},"2023-08-18",25.040000915527344,{"date":427,"close":428},"2023-08-25",25.100000381469727,{"date":430,"close":431},"2023-09-01",26.139999389648438,{"date":433,"close":434},"2023-09-08",25.389999389648438,{"date":436,"close":437},"2023-09-15",24.809999465942383,{"date":439,"close":440},"2023-09-22",23.8799991607666,{"date":442,"close":443},"2023-09-29",23.829999923706055,{"date":445,"close":446},"2023-10-06",23.219999313354492,{"date":448,"close":449},"2023-10-13",24.170000076293945,{"date":451,"close":452},"2023-10-20",23.479999542236328,{"date":454,"close":455},"2023-10-27",22.959999084472656,{"date":457,"close":458},"2023-11-03",23.899999618530273,{"date":460,"close":461},"2023-11-10",23.530000686645508,{"date":463,"close":464},"2023-11-17",24.3799991607666,{"date":466,"close":467},"2023-11-24",24.270000457763672,{"date":469,"close":470},"2023-12-01",25.559999465942383,{"date":472,"close":473},"2023-12-08",24.639999389648438,{"date":475,"close":476},"2023-12-15",25.5,{"date":478,"close":479},"2023-12-22",25.280000686645508,{"date":481,"close":482},"2023-12-29",25.6299991607666,{"date":484,"close":485},"2024-01-05",25.450000762939453,{"date":487,"close":323},"2024-01-12",{"date":489,"close":490},"2024-01-19",24.850000381469727,{"date":492,"close":493},"2024-01-26",24.360000610351562,{"date":495,"close":496},"2024-02-02",23.100000381469727,{"date":498,"close":499},"2024-02-09",23.8700008392334,{"date":501,"close":502},"2024-02-16",24.079999923706055,{"date":504,"close":505},"2024-02-23",24.1200008392334,{"date":507,"close":508},"2024-03-01",24.559999465942383,{"date":510,"close":511},"2024-03-08",24.719999313354492,{"date":513,"close":449},"2024-03-15",{"date":515,"close":366},"2024-03-22",{"date":517,"close":449},"2024-03-28",{"date":519,"close":520},"2024-04-05",23.610000610351562,{"date":522,"close":523},"2024-04-12",23.170000076293945,{"date":525,"close":526},"2024-04-19",22.770000457763672,{"date":528,"close":529},"2024-04-26",23.6299991607666,{"date":531,"close":532},"2024-05-03",24.59000015258789,{"date":534,"close":535},"2024-05-10",24.43000030517578,{"date":537,"close":538},"2024-05-17",24.510000228881836,{"date":540,"close":541},"2024-05-24",24.059999465942383,{"date":543,"close":544},"2024-05-31",24.670000076293945,{"date":546,"close":547},"2024-06-07",24.229999542236328,{"date":549,"close":464},"2024-06-14",{"date":551,"close":552},"2024-06-21",24.6299991607666,{"date":554,"close":555},"2024-06-28",25.030000686645508,{"date":557,"close":558},"2024-07-05",25.139999389648438,{"date":560,"close":561},"2024-07-12",26.15999984741211,{"date":563,"close":564},"2024-07-19",26.68000030517578,{"date":566,"close":567},"2024-07-26",28.270000457763672,{"date":569,"close":570},"2024-08-02",28.899999618530273,{"date":572,"close":573},"2024-08-09",28.729999542236328,{"date":575,"close":576},"2024-08-16",28.600000381469727,{"date":578,"close":214},"2024-08-23",{"date":580,"close":581},"2024-08-30",29.790000915527344,{"date":583,"close":584},"2024-09-06",29.09000015258789,{"date":586,"close":587},"2024-09-13",30.100000381469727,{"date":589,"close":590},"2024-09-20",30,{"date":592,"close":593},"2024-09-27",30.579999923706055,{"date":595,"close":596},"2024-10-04",31.049999237060547,{"date":598,"close":599},"2024-10-11",30.969999313354492,{"date":601,"close":602},"2024-10-18",32.36000061035156,{"date":604,"close":605},"2024-10-25",32.290000915527344,{"date":607,"close":608},"2024-11-01",31.950000762939453,{"date":610,"close":611},"2024-11-08",32.13999938964844,{"date":613,"close":614},"2024-11-15",29.90999984741211,{"date":616,"close":617},"2024-11-22",31.84000015258789,{"date":619,"close":620},"2024-11-29",32.95000076293945,{"date":622,"close":623},"2024-12-06",32.619998931884766,{"date":625,"close":626},"2024-12-13",32.5,{"date":628,"close":629},"2024-12-20",31.110000610351562,{"date":631,"close":632},"2024-12-27",31.040000915527344,{"date":634,"close":635},"2025-01-03",30.979999542236328,{"date":637,"close":638},"2025-01-10",29.239999771118164,{"date":640,"close":641},"2025-01-17",29.56999969482422,{"date":643,"close":644},"2025-01-24",29.81999969482422,{"date":646,"close":112},"2025-01-31",{"date":648,"close":649},"2025-02-07",29.5,{"date":651,"close":652},"2025-02-14",27.280000686645508,{"date":654,"close":655},"2025-02-21",26.770000457763672,{"date":657,"close":658},"2025-02-28",27.030000686645508,{"date":660,"close":661},"2025-03-07",27.149999618530273,{"date":663,"close":664},"2025-03-14",26.790000915527344,{"date":666,"close":235},"2025-03-21",{"date":668,"close":669},"2025-03-28",27.299999237060547,{"date":671,"close":672},"2025-04-04",26.1299991607666,{"date":674,"close":470},"2025-04-11",{"date":676,"close":677},"2025-04-17",26.3799991607666,{"date":679,"close":277},"2025-04-25",{"date":681,"close":682},"2025-05-02",26.559999465942383,{"date":684,"close":685},"2025-05-09",26.780000686645508,{"date":687,"close":688},"2025-05-16",27.420000076293945,{"date":690,"close":691},"2025-05-23",26.950000762939453,{"date":693,"close":694},"2025-05-30",27.450000762939453,{"date":696,"close":697},"2025-06-06",28.1200008392334,{"date":699,"close":576},"2025-06-13",{"date":701,"close":702},"2025-06-20",28.530000686645508,{"date":704,"close":172},"2025-06-27",{"date":706,"close":707},"2025-07-03",28.389999389648438,{"date":709,"close":710},"2025-07-11",28.280000686645508,{"date":712,"close":713},"2025-07-15",27.809999465942383,{"date":715,"close":716},"2025-07-16",28.06999969482422,{"date":718,"close":719},"2025-07-17",28.040000915527344,{"date":721,"close":722},"2025-07-18",27.850000381469727,{"date":724,"close":725},"2025-07-21",27.959999084472656,{"date":727,"close":728},"2025-07-22",28.3799991607666,{"date":730,"close":716},"2025-07-23",{"date":732,"close":733},"2025-07-24",27.81999969482422,{"date":735,"close":736},"2025-07-25",28.030000686645508,{"date":738,"close":142},"2025-07-28",{"date":740,"close":208},"2025-07-29",{"date":742,"close":743},"2025-07-30",27.31999969482422,{"date":745,"close":652},"2025-07-31",{"date":747,"close":652},"2025-08-01",{"date":749,"close":750},"2025-08-04",27.860000610351562,{"date":752,"close":753},"2025-08-05",28.010000228881836,{"date":755,"close":756},"2025-08-06",28.260000228881836,{"date":758,"close":759},"2025-08-07",28.18000030517578,{"date":761,"close":172},"2025-08-08",{"date":763,"close":764},"2025-08-11",27.3700008392334,{"date":766,"close":767},"2025-08-12",27.670000076293945,{"date":769,"close":719},"2025-08-13",{"date":771,"close":772},"2025-08-14",27.790000915527344,{"date":774,"close":750},"2025-08-15",{"date":776,"close":202},"2025-08-18",{"date":778,"close":779},"2025-08-19",28.09000015258789,{"date":781,"close":716},"2025-08-20",{"date":783,"close":145},"2025-08-21",{"date":785,"close":786},"2025-08-22",28.940000534057617,{"date":788,"close":573},"2025-08-25",{"date":790,"close":791},"2025-08-26",28.56999969482422,{"date":793,"close":794},"2025-08-27",28.889999389648438,{"date":796,"close":797},"2025-08-28",28.860000610351562,{"date":799,"close":800},"2025-08-29",28.780000686645508,{"date":802,"close":803},"2025-09-02",29.049999237060547,{"date":805,"close":806},"2025-09-03",29.920000076293945,{"date":808,"close":809},"2025-09-04",30.40999984741211,{"date":811,"close":812},"2025-09-05",30.65999984741211,{"date":814,"close":815},"2025-09-08",30.489999771118164,{"date":817,"close":818},"2025-09-09",30.440000534057617,{"date":820,"close":821},"2025-09-10",30.520000457763672,{"date":823,"close":824},"2025-09-11",30.56999969482422,{"date":826,"close":812},"2025-09-12",{"date":828,"close":829},"2025-09-15",30.469999313354492,{"date":831,"close":593},"2025-09-16",{"date":833,"close":834},"2025-09-17",30.450000762939453,{"date":836,"close":837},"2025-09-18",30.920000076293945,{"date":839,"close":840},"2025-09-19",30.399999618530273,{"date":842,"close":843},"2025-09-22",30.290000915527344,{"date":845,"close":846},"2025-09-23",29.739999771118164,{"date":848,"close":849},"2025-09-24",29.450000762939453,{"date":851,"close":852},"2025-09-25",29.270000457763672,{"date":854,"close":855},"2025-09-26",29.290000915527344,{"date":857,"close":178},"2025-09-29",{"date":859,"close":860},"2025-09-30",29.059999465942383,{"date":862,"close":863},"2025-10-01",29.209999084472656,{"date":865,"close":866},"2025-10-02",28.709999084472656,{"date":868,"close":869},"2025-10-03",28.8799991607666,{"date":871,"close":872},"2025-10-06",28.700000762939453,{"date":874,"close":875},"2025-10-07",28.549999237060547,{"date":877,"close":878},"2025-10-08",28.350000381469727,{"date":880,"close":719},"2025-10-09",{"date":882,"close":883},"2025-10-10",27.65999984741211,{"date":885,"close":733},"2025-10-13",{"date":887,"close":888},"2025-10-14",27.84000015258789,{"date":890,"close":223},"2025-10-15",{"date":892,"close":893},"2025-10-16",27.920000076293945,{"date":895,"close":896},"2025-10-17",28.049999237060547,{"date":898,"close":899},"2025-10-20",28.329999923706055,{"date":901,"close":710},"2025-10-21",{"date":903,"close":756},"2025-10-22",{"date":905,"close":906},"2025-10-23",28.420000076293945,{"date":908,"close":909},"2025-10-24",28.3700008392334,{"date":911,"close":567},"2025-10-27",{"date":913,"close":155},"2025-10-28",{"date":915,"close":916},"2025-10-29",27.489999771118164,{"date":918,"close":743},"2025-10-30",{"date":920,"close":220},"2025-10-31",{"date":922,"close":878},"2025-11-03",{"date":924,"close":791},"2025-11-04",{"date":926,"close":927},"2025-11-05",28.790000915527344,{"date":929,"close":794},"2025-11-06",{"date":931,"close":211},"2025-11-07",{"date":933,"close":570},"2025-11-10",{"date":935,"close":936},"2025-11-11",29.229999542236328,{"date":938,"close":939},"2025-11-12",29.06999969482422,{"date":941,"close":942},"2025-11-13",28.829999923706055,{"date":944,"close":945},"2025-11-14",28.920000076293945,{"date":947,"close":948},"2025-11-17",28.649999618530273,{"date":950,"close":951},"2025-11-18",29.200000762939453,{"date":953,"close":954},"2025-11-19",29.719999313354492,{"date":956,"close":957},"2025-11-20",29.639999389648438,{"date":959,"close":960},"2025-11-21",30.1299991607666,{"date":962,"close":963},"2025-11-24",30.479999542236328,{"date":965,"close":812},"2025-11-25",{"date":967,"close":968},"2025-11-26",30.649999618530273,{"date":970,"close":971},"2025-11-28",30.729999542236328,{"date":973,"close":815},"2025-12-01",{"date":975,"close":976},"2025-12-02",30.270000457763672,{"date":978,"close":979},"2025-12-03",29.8700008392334,{"date":981,"close":982},"2025-12-04",29.549999237060547,{"date":984,"close":985},"2025-12-05",29.110000610351562,{"date":987,"close":863},"2025-12-08",{"date":989,"close":945},"2025-12-09",{"date":991,"close":992},"2025-12-10",29.15999984741211,{"date":994,"close":178},"2025-12-11",{"date":996,"close":997},"2025-12-12",29.479999542236328,{"date":999,"close":1000},"2025-12-15",29.43000030517578,{"date":1002,"close":985},"2025-12-16",{"date":1004,"close":178},"2025-12-17",{"date":1006,"close":942},"2025-12-18",{"date":1008,"close":948},"2025-12-19",{"date":1010,"close":340},"2025-12-22",{"date":1012,"close":1013},"2025-12-23",28.139999389648438,{"date":1015,"close":909},"2025-12-24",{"date":1017,"close":759},"2025-12-26",{"date":1019,"close":1020},"2025-12-29",28.290000915527344,{"date":1022,"close":1020},"2025-12-30",{"date":1024,"close":1025},"2025-12-31",27.799999237060547,{"date":1027,"close":916},"2026-01-02",{"date":1029,"close":202},"2026-01-05",{"date":1031,"close":118},"2026-01-06",{"date":1033,"close":1034},"2026-01-07",28.219999313354492,{"date":1036,"close":1037},"2026-01-08",29.510000228881836,{"date":1039,"close":1040},"2026-01-09",29.559999465942383,{"date":1042,"close":1043},"2026-01-12",29.75,{"date":1045,"close":1046},"2026-01-13",29.760000228881836,{"date":1048,"close":1049},"2026-01-14",30.190000534057617,{"date":1051,"close":1049},"2026-01-15",{"date":1053,"close":1054},"2026-01-16",30.84000015258789,{"date":1056,"close":829},"2026-01-20",{"date":1058,"close":1059},"2026-01-21",30.329999923706055,{"date":1061,"close":1062},"2026-01-22",30.43000030517578,{"date":1064,"close":1065},"2026-01-23",30.6299991607666,{"date":1067,"close":1068},"2026-01-26",30.3700008392334,{"date":1070,"close":1071},"2026-01-27",30.34000015258789,{"date":1073,"close":982},"2026-01-28",{"date":1075,"close":1076},"2026-01-29",30.209999084472656,{"date":1078,"close":1079},"2026-01-30",30.809999465942383,{"date":1081,"close":1082},"2026-02-02",30.739999771118164,{"date":1084,"close":1085},"2026-02-03",31.059999465942383,{"date":1087,"close":1088},"2026-02-04",31.100000381469727,{"date":1090,"close":1091},"2026-02-05",32,{"date":1093,"close":1094},"2026-02-06",32.45000076293945,{"date":1096,"close":1097},"2026-02-09",31.8700008392334,{"date":1099,"close":1100},"2026-02-10",32.34000015258789,{"date":1102,"close":1103},"2026-02-11",32.38999938964844,{"date":1105,"close":1106},"2026-02-12",31.760000228881836,{"date":1108,"close":1109},"2026-02-13",31.540000915527344,{"date":1111,"close":1112},"2026-02-17",31.739999771118164,{"date":1114,"close":1115},"2026-02-18",31.510000228881836,{"date":1117,"close":1118},"2026-02-19",31.729999542236328,{"date":1120,"close":1094},"2026-02-20",{"date":1122,"close":1123},"2026-02-23",32.63999938964844,{"date":1125,"close":1126},"2026-02-24",32.27000045776367,{"date":1128,"close":617},"2026-02-25",{"date":1130,"close":1131},"2026-02-26",32.16999816894531,{"date":1133,"close":1134},"2026-02-27",31.780000686645508,{"date":1136,"close":1137},"2026-03-02",32.099998474121094,{"date":1139,"close":1140},"2026-03-03",32.15999984741211,{"date":1142,"close":623},"2026-03-04",{"date":1144,"close":1145},"2026-03-05",32.369998931884766,{"date":1147,"close":1148},"2026-03-06",32.04999923706055,{"date":1150,"close":1151},"2026-03-09",32.40999984741211,{"date":1153,"close":1100},"2026-03-10",{"date":1155,"close":608},"2026-03-11",{"date":1157,"close":1158},"2026-03-12",31.700000762939453,{"date":1160,"close":1161},"2026-03-13",31.670000076293945,{"date":1163,"close":1164},"2026-03-16",31.969999313354492,{"date":1166,"close":1097},"2026-03-17",{"date":1168,"close":1169},"2026-03-18",31.690000534057617,{"date":1171,"close":1172},"2026-03-19",31.639999389648438,{"date":1174,"close":1175},"2026-03-20",31.200000762939453,{"date":1177,"close":1115},"2026-03-23",{"date":1179,"close":1180},"2026-03-24",31.5,{"date":1182,"close":1183},"2026-03-25",31.420000076293945,{"date":1185,"close":1186},"2026-03-26",31.31999969482422,{"date":1188,"close":1189},"2026-03-27",30.610000610351562,{"date":1191,"close":1192},"2026-03-30",30.93000030517578,{"date":1194,"close":1195},"2026-03-31",30.600000381469727,{"date":1197,"close":593},"2026-04-01",{"date":1199,"close":1200},"2026-04-02",31.350000381469727,{"date":1202,"close":1203},"2026-04-06",31.149999618530273,{"date":1205,"close":1206},"2026-04-07",31.309999465942383,{"date":1208,"close":1209},"2026-04-08",31.719999313354492,{"date":1211,"close":1212},"2026-04-09",31.889999389648438,{"date":1214,"close":1215},"2026-04-10",32.2400016784668,{"date":1217,"close":1218},"2026-04-13",32.130001068115234,{"date":1220,"close":1221},"2026-04-14",32.33000183105469,{"date":1223,"close":1224},"2026-04-15",32.400001525878906,{"date":1226,"close":1227},"2026-04-16",32.630001068115234,{"date":1229,"close":1230},"2026-04-17",32.4900016784668,{"date":79,"close":1232},32.43000030517578,{"date":1234,"close":1137},"2026-04-21",{"date":1236,"close":1209},"2026-04-22",{"date":1238,"close":1239},"2026-04-23",31.920000076293945,{"date":1241,"close":1242},"2026-04-24",32.11000061035156,{"date":1244,"close":1245},"2026-04-27",32.31999969482422,{"date":1247,"close":1248},"2026-04-28",32.09000015258789,{"date":1250,"close":1251},"2026-04-29",30.940000534057617,{"date":1253,"close":1254},"2026-04-30",31.25,{"date":1256,"close":1257},"2026-05-01",31.010000228881836,{"date":1259,"close":1065},"2026-05-04",{"date":1261,"close":599},"2026-05-05",{"date":1263,"close":1118},"2026-05-06",{"date":1265,"close":1266},"2026-05-07",31.81999969482422,{"date":1268,"close":1158},"2026-05-08",{"date":1270,"close":1172},"2026-05-11",{"date":1272,"close":1169},"2026-05-12",{"date":1274,"close":1158},"2026-05-13",{"date":1276,"close":1277},"2026-05-14",31.649999618530273,{"date":1279,"close":1280},"2026-05-15",31.709999084472656,{"date":1282,"close":1283},"2026-05-18",31.799999237060547,{"date":1285,"close":1286},"2026-05-19",31.899999618530273,{"date":1288,"close":617},"2026-05-20",{"date":1290,"close":1291},"2026-05-21",32.310001373291016,{"date":1293,"close":1218},"2026-05-22",{"date":1295,"close":1145},"2026-05-26",{"date":1297,"close":1245},"2026-05-27",{"date":1299,"close":626},"2026-05-28",{"date":46,"close":1301},32.060001373291016,{"date":1303,"close":1172},"2026-06-01",{"date":1305,"close":1209},"2026-06-02",{"date":1307,"close":1206},"2026-06-03",{"date":1309,"close":1248},"2026-06-04",{"date":1311,"close":1312},"2026-06-05",32.650001525878906,{"date":1314,"close":1315},"2026-06-08",32.880001068115234,{"date":1317,"close":1318},"2026-06-09",34.119998931884766,{"date":1320,"close":1321},"2026-06-10",34.189998626708984,{"date":1323,"close":1324},"2026-06-11",34.29999923706055,{"date":1326,"close":1327},"2026-06-12",34.540000915527344,{"date":1329,"close":1330},"2026-06-15",33.810001373291016,{"date":1332,"close":1333},"2026-06-16",33.959999084472656,{"date":1335,"close":1336},"2026-06-17",33.25,{"date":1338,"close":1339},"2026-06-18",33.52000045776367,{"date":1341,"close":1342},"2026-06-22",33.689998626708984,{"date":1344,"close":1345},"2026-06-23",34.5,{"date":1347,"close":1348},"2026-06-24",34.970001220703125,{"date":1350,"close":1351},"2026-06-25",35.18000030517578,{"date":1353,"close":1354},"2026-06-26",36.31999969482422,{"date":1356,"close":1357},"2026-06-29",36.63999938964844,{"date":1359,"close":1360},"2026-06-30",36.38999938964844,{"date":1362,"close":1363},"2026-07-01",36.709999084472656,{"date":1365,"close":1366},"2026-07-02",37.66999816894531,{"date":1368,"close":1369},"2026-07-06",37.439998626708984,{"date":1371,"close":1372},"2026-07-07",36.81999969482422,{"date":1374,"close":1375},"2026-07-08",36.40999984741211,{"date":1377,"close":1378},"2026-07-09",36.41999816894531,{"date":1380,"close":1381},"2026-07-10",36.52000045776367,{"date":1383,"close":1384},"2026-07-13",36.470001220703125,{"date":1386,"close":1387},"2026-07-14",36.54999923706055,{"date":1389,"close":1390},"2026-07-15",36.7400016784668,{"date":78,"close":1392},37.68000030517578,{"count":71,"fetchedAt":1394,"source":73},"2026-07-17T21:03:40.502Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1396},"\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>",1784322220445]