[{"data":1,"prerenderedAt":1470},["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-CPT":25,"$faLBXWD66gnvyzHqfCOEoYaiX5qKpi5D5n3CwdKXUPy0":26,"ticker-mcap-CPT":86,"ticker-profile-CPT":95,"ticker-earnings-CPT":109,"ticker-congress-CPT":114,"i-lucide:info":1468},{"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":82},{"identity":28,"transactions":33,"sectorSlug":62,"relatedTickers":63},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"906345","CAMDEN PROPERTY TRUST","Real Estate","CPT",[34,47],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-06T16:48:38.000Z","0002138483-26-000004-0","Necas Kevin J. Jr.","SVP - Chief Accounting Officer","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2138483\u002F000213848326000004\u002F0002138483-26-000004-index.htm",2133,4131,"A","2026-07-02","Stock award","non-discretionary",{"cik":29,"filedAt":48,"filingId":49,"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":50,"ownerTitle":51,"ownershipType":39,"pricePerShare":52,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":60,"insiderHistory":61},"2026-06-05T19:14:11.000Z","0001193125-26-259326-0","CAMPO RICHARD J","Executive Chairman",112.42,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1020941\u002F000119312526259326\u002F0001193125-26-259326-index.htm",30000,297437,3372600,"S","2026-06-05","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"real-estate",[64,67,70,73,76,79],{"ticker":65,"issuerName":66},"EQIX","EQUINIX INC",{"ticker":68,"issuerName":69},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":71,"issuerName":72},"MMI","Marcus & Millichap, Inc.",{"ticker":74,"issuerName":75},"BFS","SAUL CENTERS, INC.",{"ticker":77,"issuerName":78},"SPG","SIMON PROPERTY GROUP INC.",{"ticker":80,"issuerName":81},"JLL","JONES LANG LASALLE INC",{"count":83,"fetchedAt":84,"source":85},2,"2026-07-17T21:03:48.387Z","sqlite",{"data":87,"meta":92},{"value":88,"quality":89,"closeDate":90,"ageDays":83,"sharesAsOf":91},11245142694.92569,"fresh","2026-07-15","2026-04-24",{"count":93,"fetchedAt":94,"source":85},1,"2026-07-17T21:03:48.388Z",{"data":96,"meta":108},{"ticker":32,"ceo":97,"industry":98,"fullTimeEmployees":99,"ipoDate":100,"country":101,"state":102,"city":103,"website":104,"exchangeShort":25,"marketCap":25,"beta":105,"range52w":106,"fetchedAt":107},"Alexander J. K. Jessett","REIT - Residential",1660,"1993-07-22","US","TX","Houston","https:\u002F\u002Fwww.camdenliving.com",0.814,"96.53-119","2026-06-05T20:00:36.906Z",{"count":93,"fetchedAt":94,"source":85},{"data":110,"meta":112},{"ticker":32,"points":111},[],{"count":93,"fetchedAt":113,"source":85},"2026-07-17T21:03:48.389Z",{"data":115,"meta":1466},{"congressTrades":116,"insiderTrades":117,"priceHistory":120,"ticker":32},[],[118,119],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":49,"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":50,"ownerTitle":51,"ownershipType":39,"pricePerShare":52,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":57,"transactionDate":58},[121,124,127,130,133,136,139,142,145,148,151,154,157,160,163,166,169,172,175,178,181,184,187,190,193,196,199,202,205,208,211,214,217,220,223,226,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,637,640,643,646,649,652,655,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,707,710,713,716,719,722,725,728,731,734,737,739,742,745,747,750,753,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,814,817,820,823,826,828,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,874,877,880,883,885,888,891,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,979,982,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1126,1128,1130,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1167,1170,1173,1175,1177,1180,1182,1185,1188,1191,1194,1197,1200,1203,1205,1208,1211,1214,1217,1220,1223,1226,1229,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1287,1290,1293,1296,1299,1302,1305,1308,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1345,1348,1351,1354,1357,1359,1362,1365,1368,1371,1374,1376,1379,1382,1385,1388,1391,1392,1395,1398,1401,1404,1406,1409,1412,1415,1418,1421,1423,1426,1429,1432,1435,1438,1441,1443,1446,1449,1452,1455,1458,1461,1464],{"date":122,"close":123},"2021-07-23",147.22999572753906,{"date":125,"close":126},"2021-07-30",149.38999938964844,{"date":128,"close":129},"2021-08-06",147.8699951171875,{"date":131,"close":132},"2021-08-13",146,{"date":134,"close":135},"2021-08-20",146.6999969482422,{"date":137,"close":138},"2021-08-27",146.75999450683594,{"date":140,"close":141},"2021-09-03",153.44000244140625,{"date":143,"close":144},"2021-09-10",149.8300018310547,{"date":146,"close":147},"2021-09-17",148.35000610351562,{"date":149,"close":150},"2021-09-24",149.75,{"date":152,"close":153},"2021-10-01",149.5399932861328,{"date":155,"close":156},"2021-10-08",150.80999755859375,{"date":158,"close":159},"2021-10-15",156.91000366210938,{"date":161,"close":162},"2021-10-22",159.0500030517578,{"date":164,"close":165},"2021-10-29",163.10000610351562,{"date":167,"close":168},"2021-11-05",161.3800048828125,{"date":170,"close":171},"2021-11-12",165.64999389648438,{"date":173,"close":174},"2021-11-19",166.25,{"date":176,"close":177},"2021-11-26",166.97999572753906,{"date":179,"close":180},"2021-12-03",167.27999877929688,{"date":182,"close":183},"2021-12-10",173.69000244140625,{"date":185,"close":186},"2021-12-17",171.61000061035156,{"date":188,"close":189},"2021-12-23",173.49000549316406,{"date":191,"close":192},"2021-12-31",178.67999267578125,{"date":194,"close":195},"2022-01-07",166.88999938964844,{"date":197,"close":198},"2022-01-14",165.58999633789062,{"date":200,"close":201},"2022-01-21",157.67999267578125,{"date":203,"close":204},"2022-01-28",158.3300018310547,{"date":206,"close":207},"2022-02-04",166.24000549316406,{"date":209,"close":210},"2022-02-11",165.94000244140625,{"date":212,"close":213},"2022-02-18",161.89999389648438,{"date":215,"close":216},"2022-02-25",168.08999633789062,{"date":218,"close":219},"2022-03-04",172.3699951171875,{"date":221,"close":222},"2022-03-11",166.1699981689453,{"date":224,"close":225},"2022-03-18",164.75,{"date":227,"close":225},"2022-03-25",{"date":229,"close":230},"2022-04-01",171.60000610351562,{"date":232,"close":233},"2022-04-08",168.2100067138672,{"date":235,"close":236},"2022-04-14",164.6199951171875,{"date":238,"close":239},"2022-04-22",167.07000732421875,{"date":241,"close":242},"2022-04-29",156.88999938964844,{"date":244,"close":245},"2022-05-06",148.80999755859375,{"date":247,"close":248},"2022-05-13",145.99000549316406,{"date":250,"close":251},"2022-05-20",138.63999938964844,{"date":253,"close":254},"2022-05-27",144.97999572753906,{"date":256,"close":257},"2022-06-03",143.55999755859375,{"date":259,"close":260},"2022-06-10",133.19000244140625,{"date":262,"close":263},"2022-06-17",128.5800018310547,{"date":265,"close":266},"2022-06-24",135.11000061035156,{"date":268,"close":269},"2022-07-01",136.05999755859375,{"date":271,"close":272},"2022-07-08",132.74000549316406,{"date":274,"close":275},"2022-07-15",132.0800018310547,{"date":277,"close":278},"2022-07-22",135.83999633789062,{"date":280,"close":281},"2022-07-29",141.10000610351562,{"date":283,"close":284},"2022-08-05",137.27999877929688,{"date":286,"close":287},"2022-08-12",145.72000122070312,{"date":289,"close":290},"2022-08-19",142.3000030517578,{"date":292,"close":293},"2022-08-26",134.6999969482422,{"date":295,"close":296},"2022-09-02",126.69000244140625,{"date":298,"close":299},"2022-09-09",134.83999633789062,{"date":301,"close":302},"2022-09-16",129,{"date":304,"close":305},"2022-09-23",121.94999694824219,{"date":307,"close":308},"2022-09-30",119.44999694824219,{"date":310,"close":311},"2022-10-07",113,{"date":313,"close":314},"2022-10-14",110.68000030517578,{"date":316,"close":317},"2022-10-21",113.88999938964844,{"date":319,"close":320},"2022-10-28",114.9800033569336,{"date":322,"close":323},"2022-11-04",111.5,{"date":325,"close":326},"2022-11-11",115.2300033569336,{"date":328,"close":329},"2022-11-18",114.81999969482422,{"date":331,"close":332},"2022-11-25",118.12999725341797,{"date":334,"close":335},"2022-12-02",119.87999725341797,{"date":337,"close":338},"2022-12-09",116,{"date":340,"close":341},"2022-12-16",112.19999694824219,{"date":343,"close":344},"2022-12-23",111.30999755859375,{"date":346,"close":347},"2022-12-30",111.87999725341797,{"date":349,"close":350},"2023-01-06",114,{"date":352,"close":353},"2023-01-13",117.94999694824219,{"date":355,"close":356},"2023-01-20",114.68000030517578,{"date":358,"close":359},"2023-01-27",121.6500015258789,{"date":361,"close":362},"2023-02-03",121.73999786376953,{"date":364,"close":365},"2023-02-10",122.81999969482422,{"date":367,"close":368},"2023-02-17",120.05000305175781,{"date":370,"close":371},"2023-02-24",116.43000030517578,{"date":373,"close":374},"2023-03-03",116.12999725341797,{"date":376,"close":377},"2023-03-10",106.91000366210938,{"date":379,"close":380},"2023-03-17",101.72000122070312,{"date":382,"close":383},"2023-03-24",99.88999938964844,{"date":385,"close":386},"2023-03-31",104.83999633789062,{"date":388,"close":389},"2023-04-06",104.55999755859375,{"date":391,"close":392},"2023-04-14",103.44000244140625,{"date":394,"close":395},"2023-04-21",106.79000091552734,{"date":397,"close":398},"2023-04-28",110.05000305175781,{"date":400,"close":401},"2023-05-05",110.3499984741211,{"date":403,"close":404},"2023-05-12",110.5,{"date":406,"close":407},"2023-05-19",106.5,{"date":409,"close":410},"2023-05-26",103.91999816894531,{"date":412,"close":413},"2023-06-02",107.62000274658203,{"date":415,"close":416},"2023-06-09",113.23999786376953,{"date":418,"close":419},"2023-06-16",113.11000061035156,{"date":421,"close":422},"2023-06-23",105.86000061035156,{"date":424,"close":425},"2023-06-30",108.87000274658203,{"date":427,"close":428},"2023-07-07",108.77999877929688,{"date":430,"close":431},"2023-07-14",111.94999694824219,{"date":433,"close":434},"2023-07-21",112.9000015258789,{"date":436,"close":437},"2023-07-28",108.51000213623047,{"date":439,"close":440},"2023-08-04",108.54000091552734,{"date":442,"close":443},"2023-08-11",107.86000061035156,{"date":445,"close":446},"2023-08-18",106.19000244140625,{"date":448,"close":449},"2023-08-25",107.16000366210938,{"date":451,"close":452},"2023-09-01",106.73999786376953,{"date":454,"close":455},"2023-09-08",102.98999786376953,{"date":457,"close":458},"2023-09-15",102.87000274658203,{"date":460,"close":461},"2023-09-22",97.94999694824219,{"date":463,"close":464},"2023-09-29",94.58000183105469,{"date":466,"close":467},"2023-10-06",95.79000091552734,{"date":469,"close":470},"2023-10-13",96.47000122070312,{"date":472,"close":473},"2023-10-20",92.8499984741211,{"date":475,"close":476},"2023-10-27",83.9800033569336,{"date":478,"close":479},"2023-11-03",90.56999969482422,{"date":481,"close":482},"2023-11-10",88.44000244140625,{"date":484,"close":485},"2023-11-17",87.3499984741211,{"date":487,"close":488},"2023-11-24",88.7300033569336,{"date":490,"close":491},"2023-12-01",92.62000274658203,{"date":493,"close":494},"2023-12-08",93.6500015258789,{"date":496,"close":497},"2023-12-15",98.94999694824219,{"date":499,"close":500},"2023-12-22",97.79000091552734,{"date":502,"close":503},"2023-12-29",99.29000091552734,{"date":505,"close":506},"2024-01-05",98.19000244140625,{"date":508,"close":509},"2024-01-12",99.22000122070312,{"date":511,"close":512},"2024-01-19",98.73999786376953,{"date":514,"close":515},"2024-01-26",95.75,{"date":517,"close":518},"2024-02-02",96.56999969482422,{"date":520,"close":521},"2024-02-09",93.45999908447266,{"date":523,"close":524},"2024-02-16",96.16000366210938,{"date":526,"close":527},"2024-02-23",94.8499984741211,{"date":529,"close":530},"2024-03-01",95.80000305175781,{"date":532,"close":533},"2024-03-08",101.16999816894531,{"date":535,"close":536},"2024-03-15",98.48999786376953,{"date":538,"close":539},"2024-03-22",98.22000122070312,{"date":541,"close":542},"2024-03-28",98.4000015258789,{"date":544,"close":545},"2024-04-05",96.62000274658203,{"date":547,"close":548},"2024-04-12",97.94000244140625,{"date":550,"close":551},"2024-04-19",96.29000091552734,{"date":553,"close":554},"2024-04-26",99.62000274658203,{"date":556,"close":557},"2024-05-03",105.08000183105469,{"date":559,"close":560},"2024-05-10",106.63999938964844,{"date":562,"close":407},"2024-05-17",{"date":564,"close":565},"2024-05-24",103.5999984741211,{"date":567,"close":568},"2024-05-31",102.6500015258789,{"date":570,"close":571},"2024-06-07",106.69000244140625,{"date":573,"close":574},"2024-06-14",108.04000091552734,{"date":576,"close":577},"2024-06-21",109.69999694824219,{"date":579,"close":580},"2024-06-28",109.11000061035156,{"date":582,"close":583},"2024-07-05",107.72000122070312,{"date":585,"close":586},"2024-07-12",108.6500015258789,{"date":588,"close":589},"2024-07-19",112.6500015258789,{"date":591,"close":592},"2024-07-26",113.01000213623047,{"date":594,"close":595},"2024-08-02",118.19999694824219,{"date":597,"close":598},"2024-08-09",119.33000183105469,{"date":600,"close":601},"2024-08-16",119.63999938964844,{"date":603,"close":604},"2024-08-23",122.5999984741211,{"date":606,"close":607},"2024-08-30",125.19999694824219,{"date":609,"close":610},"2024-09-06",122.16999816894531,{"date":612,"close":613},"2024-09-13",125.5999984741211,{"date":615,"close":616},"2024-09-20",125.20999908447266,{"date":618,"close":619},"2024-09-27",123.70999908447266,{"date":621,"close":622},"2024-10-04",120.86000061035156,{"date":624,"close":625},"2024-10-11",119.30999755859375,{"date":627,"close":628},"2024-10-18",120.73999786376953,{"date":630,"close":631},"2024-10-25",118.29000091552734,{"date":633,"close":634},"2024-11-01",113.7300033569336,{"date":636,"close":362},"2024-11-08",{"date":638,"close":639},"2024-11-15",119.7699966430664,{"date":641,"close":642},"2024-11-22",122.9000015258789,{"date":644,"close":645},"2024-11-29",125.80000305175781,{"date":647,"close":648},"2024-12-06",121.9000015258789,{"date":650,"close":651},"2024-12-13",120.16999816894531,{"date":653,"close":654},"2024-12-20",114.91000366210938,{"date":656,"close":326},"2024-12-27",{"date":658,"close":659},"2025-01-03",117.06999969482422,{"date":661,"close":662},"2025-01-10",109.16000366210938,{"date":664,"close":665},"2025-01-17",112.5999984741211,{"date":667,"close":668},"2025-01-24",110.63999938964844,{"date":670,"close":671},"2025-01-31",113.70999908447266,{"date":673,"close":674},"2025-02-07",119.16000366210938,{"date":676,"close":677},"2025-02-14",119.06999969482422,{"date":679,"close":680},"2025-02-21",119.88999938964844,{"date":682,"close":683},"2025-02-28",124.05999755859375,{"date":685,"close":686},"2025-03-07",121.48999786376953,{"date":688,"close":689},"2025-03-14",118.08999633789062,{"date":691,"close":692},"2025-03-21",119.20999908447266,{"date":694,"close":695},"2025-03-28",122.30000305175781,{"date":697,"close":698},"2025-04-04",110.43000030517578,{"date":700,"close":701},"2025-04-11",107.93000030517578,{"date":703,"close":704},"2025-04-17",112.27999877929688,{"date":706,"close":350},"2025-04-25",{"date":708,"close":709},"2025-05-02",120.87000274658203,{"date":711,"close":712},"2025-05-09",117.9800033569336,{"date":714,"close":715},"2025-05-16",119.62999725341797,{"date":717,"close":718},"2025-05-23",113.02999877929688,{"date":720,"close":721},"2025-05-30",117.48999786376953,{"date":723,"close":724},"2025-06-06",115.83000183105469,{"date":726,"close":727},"2025-06-13",116.12000274658203,{"date":729,"close":730},"2025-06-20",115.58999633789062,{"date":732,"close":733},"2025-06-27",113.76000213623047,{"date":735,"close":736},"2025-07-03",114.01000213623047,{"date":738,"close":733},"2025-07-11",{"date":740,"close":741},"2025-07-14",114.0999984741211,{"date":743,"close":744},"2025-07-15",112.4800033569336,{"date":746,"close":741},"2025-07-16",{"date":748,"close":749},"2025-07-17",114.1500015258789,{"date":751,"close":752},"2025-07-18",113.93000030517578,{"date":754,"close":416},"2025-07-21",{"date":756,"close":757},"2025-07-22",115.69000244140625,{"date":759,"close":760},"2025-07-23",115.19999694824219,{"date":762,"close":763},"2025-07-24",113.5999984741211,{"date":765,"close":766},"2025-07-25",113.54000091552734,{"date":768,"close":769},"2025-07-28",112.2300033569336,{"date":771,"close":772},"2025-07-29",114.72000122070312,{"date":774,"close":775},"2025-07-30",112.12000274658203,{"date":777,"close":778},"2025-07-31",109.19999694824219,{"date":780,"close":781},"2025-08-01",106.94999694824219,{"date":783,"close":784},"2025-08-04",105.7699966430664,{"date":786,"close":787},"2025-08-05",107.66999816894531,{"date":789,"close":790},"2025-08-06",106.47000122070312,{"date":792,"close":793},"2025-08-07",106.97000122070312,{"date":795,"close":796},"2025-08-08",105.5199966430664,{"date":798,"close":799},"2025-08-11",104.05000305175781,{"date":801,"close":802},"2025-08-12",104.8499984741211,{"date":804,"close":805},"2025-08-13",107,{"date":807,"close":808},"2025-08-14",106.0199966430664,{"date":810,"close":811},"2025-08-15",106.81999969482422,{"date":813,"close":784},"2025-08-18",{"date":815,"close":816},"2025-08-19",108.27999877929688,{"date":818,"close":819},"2025-08-20",108.43000030517578,{"date":821,"close":822},"2025-08-21",108.0199966430664,{"date":824,"close":825},"2025-08-22",109.44000244140625,{"date":827,"close":425},"2025-08-25",{"date":829,"close":778},"2025-08-26",{"date":831,"close":832},"2025-08-27",110.55999755859375,{"date":834,"close":835},"2025-08-28",110.73999786376953,{"date":837,"close":838},"2025-08-29",111.9800033569336,{"date":840,"close":841},"2025-09-02",108.58000183105469,{"date":843,"close":844},"2025-09-03",109.41000366210938,{"date":846,"close":847},"2025-09-04",110.33999633789062,{"date":849,"close":850},"2025-09-05",111.36000061035156,{"date":852,"close":853},"2025-09-08",110.91999816894531,{"date":855,"close":856},"2025-09-09",111.62999725341797,{"date":858,"close":859},"2025-09-10",108.8499984741211,{"date":861,"close":862},"2025-09-11",110.76000213623047,{"date":864,"close":865},"2025-09-12",109.51000213623047,{"date":867,"close":868},"2025-09-15",108.37000274658203,{"date":870,"close":871},"2025-09-16",107.12000274658203,{"date":873,"close":790},"2025-09-17",{"date":875,"close":876},"2025-09-18",107.31999969482422,{"date":878,"close":879},"2025-09-19",107.94999694824219,{"date":881,"close":882},"2025-09-22",108.18000030517578,{"date":884,"close":574},"2025-09-23",{"date":886,"close":887},"2025-09-24",107.19999694824219,{"date":889,"close":890},"2025-09-25",106.05000305175781,{"date":892,"close":805},"2025-09-26",{"date":894,"close":895},"2025-09-29",106.55000305175781,{"date":897,"close":898},"2025-09-30",106.77999877929688,{"date":900,"close":901},"2025-10-01",105.58999633789062,{"date":903,"close":904},"2025-10-02",104.41999816894531,{"date":906,"close":907},"2025-10-03",104.19999694824219,{"date":909,"close":910},"2025-10-06",102.95999908447266,{"date":912,"close":913},"2025-10-07",103.37000274658203,{"date":915,"close":916},"2025-10-08",103.05999755859375,{"date":918,"close":919},"2025-10-09",101.94000244140625,{"date":921,"close":922},"2025-10-10",101.66999816894531,{"date":924,"close":925},"2025-10-13",101.80999755859375,{"date":927,"close":928},"2025-10-14",102.12999725341797,{"date":930,"close":931},"2025-10-15",101.69999694824219,{"date":933,"close":934},"2025-10-16",101.8499984741211,{"date":936,"close":937},"2025-10-17",102.4000015258789,{"date":939,"close":940},"2025-10-20",103.08999633789062,{"date":942,"close":943},"2025-10-21",103.41999816894531,{"date":945,"close":946},"2025-10-22",104.4000015258789,{"date":948,"close":949},"2025-10-23",104.9800033569336,{"date":951,"close":952},"2025-10-24",105.05999755859375,{"date":954,"close":955},"2025-10-27",104.16000366210938,{"date":957,"close":958},"2025-10-28",101.41999816894531,{"date":960,"close":961},"2025-10-29",97.58000183105469,{"date":963,"close":964},"2025-10-30",99.3499984741211,{"date":966,"close":967},"2025-10-31",99.4800033569336,{"date":969,"close":970},"2025-11-03",99.98999786376953,{"date":972,"close":973},"2025-11-04",101.4000015258789,{"date":975,"close":976},"2025-11-05",101.81999969482422,{"date":978,"close":503},"2025-11-06",{"date":980,"close":981},"2025-11-07",101.77999877929688,{"date":983,"close":937},"2025-11-10",{"date":985,"close":986},"2025-11-11",103.68000030517578,{"date":988,"close":989},"2025-11-12",102.69000244140625,{"date":991,"close":992},"2025-11-13",101.76000213623047,{"date":994,"close":995},"2025-11-14",102.66000366210938,{"date":997,"close":998},"2025-11-17",102.1500015258789,{"date":1000,"close":1001},"2025-11-18",102.02999877929688,{"date":1003,"close":1004},"2025-11-19",102.16000366210938,{"date":1006,"close":1007},"2025-11-20",103.76000213623047,{"date":1009,"close":1010},"2025-11-21",105.2300033569336,{"date":1012,"close":1013},"2025-11-24",104.63999938964844,{"date":1015,"close":1016},"2025-11-25",106.18000030517578,{"date":1018,"close":1019},"2025-11-26",106.02999877929688,{"date":1021,"close":1022},"2025-11-28",106.33999633789062,{"date":1024,"close":1025},"2025-12-01",106.05999755859375,{"date":1027,"close":1028},"2025-12-02",106,{"date":1030,"close":1031},"2025-12-03",105.55999755859375,{"date":1033,"close":1034},"2025-12-04",104.51000213623047,{"date":1036,"close":1037},"2025-12-05",103.87999725341797,{"date":1039,"close":989},"2025-12-08",{"date":1041,"close":1042},"2025-12-09",101.69000244140625,{"date":1044,"close":1045},"2025-12-10",103.12999725341797,{"date":1047,"close":1048},"2025-12-11",104.16999816894531,{"date":1050,"close":1051},"2025-12-12",104.2300033569336,{"date":1053,"close":1054},"2025-12-15",104.6500015258789,{"date":1056,"close":1057},"2025-12-16",105.41000366210938,{"date":1059,"close":1060},"2025-12-17",107.79000091552734,{"date":1062,"close":1063},"2025-12-18",108.12000274658203,{"date":1065,"close":1066},"2025-12-19",107.27999877929688,{"date":1068,"close":1069},"2025-12-22",108.5199966430664,{"date":1071,"close":1072},"2025-12-23",107.80000305175781,{"date":1074,"close":1075},"2025-12-24",108.56999969482422,{"date":1077,"close":1078},"2025-12-26",109.26000213623047,{"date":1080,"close":1081},"2025-12-29",109.98999786376953,{"date":1083,"close":1084},"2025-12-30",110.72000122070312,{"date":1086,"close":1087},"2025-12-31",110.08000183105469,{"date":1089,"close":1090},"2026-01-02",110.16999816894531,{"date":1092,"close":1093},"2026-01-05",109.0999984741211,{"date":1095,"close":1096},"2026-01-06",110.30999755859375,{"date":1098,"close":1099},"2026-01-07",108.2300033569336,{"date":1101,"close":1102},"2026-01-08",111.37000274658203,{"date":1104,"close":1105},"2026-01-09",108.80000305175781,{"date":1107,"close":1108},"2026-01-12",107.37999725341797,{"date":1110,"close":1111},"2026-01-13",107.5999984741211,{"date":1113,"close":1114},"2026-01-14",107.83999633789062,{"date":1116,"close":1117},"2026-01-15",108.3499984741211,{"date":1119,"close":1120},"2026-01-16",109.5,{"date":1122,"close":1123},"2026-01-20",107.25,{"date":1125,"close":819},"2026-01-21",{"date":1127,"close":790},"2026-01-22",{"date":1129,"close":443},"2026-01-23",{"date":1131,"close":822},"2026-01-26",{"date":1133,"close":1134},"2026-01-27",108.91999816894531,{"date":1136,"close":1137},"2026-01-28",107.22000122070312,{"date":1139,"close":1140},"2026-01-29",109,{"date":1142,"close":1143},"2026-01-30",109.05000305175781,{"date":1145,"close":1146},"2026-02-02",107.30000305175781,{"date":1148,"close":1149},"2026-02-03",106.91999816894531,{"date":1151,"close":1152},"2026-02-04",108.70999908447266,{"date":1154,"close":1155},"2026-02-05",106.56999969482422,{"date":1157,"close":1158},"2026-02-06",106.62999725341797,{"date":1160,"close":1161},"2026-02-09",107.87999725341797,{"date":1163,"close":1164},"2026-02-10",110.41000366210938,{"date":1166,"close":862},"2026-02-11",{"date":1168,"close":1169},"2026-02-12",107.4800033569336,{"date":1171,"close":1172},"2026-02-13",108.52999877929688,{"date":1174,"close":868},"2026-02-17",{"date":1176,"close":1075},"2026-02-18",{"date":1178,"close":1179},"2026-02-19",108.58999633789062,{"date":1181,"close":887},"2026-02-20",{"date":1183,"close":1184},"2026-02-23",108.19999694824219,{"date":1186,"close":1187},"2026-02-24",108.75,{"date":1189,"close":1190},"2026-02-25",108.83999633789062,{"date":1192,"close":1193},"2026-02-26",110.23999786376953,{"date":1195,"close":1196},"2026-02-27",108.33999633789062,{"date":1198,"close":1199},"2026-03-02",109.27999877929688,{"date":1201,"close":1202},"2026-03-03",108.19000244140625,{"date":1204,"close":1187},"2026-03-04",{"date":1206,"close":1207},"2026-03-05",108.63999938964844,{"date":1209,"close":1210},"2026-03-06",106.52999877929688,{"date":1212,"close":1213},"2026-03-09",105.11000061035156,{"date":1215,"close":1216},"2026-03-10",103.61000061035156,{"date":1218,"close":1219},"2026-03-11",101.83999633789062,{"date":1221,"close":1222},"2026-03-12",101.73999786376953,{"date":1224,"close":1225},"2026-03-13",100.61000061035156,{"date":1227,"close":1228},"2026-03-16",100.77999877929688,{"date":1230,"close":925},"2026-03-17",{"date":1232,"close":1233},"2026-03-18",100.3499984741211,{"date":1235,"close":1236},"2026-03-19",99.68000030517578,{"date":1238,"close":1239},"2026-03-20",97.36000061035156,{"date":1241,"close":1242},"2026-03-23",98.1500015258789,{"date":1244,"close":1245},"2026-03-24",97.91000366210938,{"date":1247,"close":1248},"2026-03-25",97.33999633789062,{"date":1250,"close":1251},"2026-03-26",97.66999816894531,{"date":1253,"close":1254},"2026-03-27",96.95999908447266,{"date":1256,"close":1257},"2026-03-30",97.83999633789062,{"date":1259,"close":1260},"2026-03-31",97.66000366210938,{"date":1262,"close":1263},"2026-04-01",98.2699966430664,{"date":1265,"close":1266},"2026-04-02",100.76000213623047,{"date":1268,"close":1269},"2026-04-06",101.08999633789062,{"date":1271,"close":1272},"2026-04-07",100.83000183105469,{"date":1274,"close":1275},"2026-04-08",102.2699966430664,{"date":1277,"close":1278},"2026-04-09",100.83999633789062,{"date":1280,"close":1281},"2026-04-10",101.94999694824219,{"date":1283,"close":1284},"2026-04-13",100.81999969482422,{"date":1286,"close":981},"2026-04-14",{"date":1288,"close":1289},"2026-04-15",101.37999725341797,{"date":1291,"close":1292},"2026-04-16",100.18000030517578,{"date":1294,"close":1295},"2026-04-17",103.4000015258789,{"date":1297,"close":1298},"2026-04-20",104.76000213623047,{"date":1300,"close":1301},"2026-04-21",102.4800033569336,{"date":1303,"close":1304},"2026-04-22",101.4800033569336,{"date":1306,"close":1307},"2026-04-23",102.43000030517578,{"date":91,"close":1309},101.75,{"date":1311,"close":1312},"2026-04-27",101.5999984741211,{"date":1314,"close":1315},"2026-04-28",105.93000030517578,{"date":1317,"close":1318},"2026-04-29",105.31999969482422,{"date":1320,"close":1321},"2026-04-30",105.0199966430664,{"date":1323,"close":1324},"2026-05-01",104.44999694824219,{"date":1326,"close":1327},"2026-05-04",104.37999725341797,{"date":1329,"close":1330},"2026-05-05",104.7300033569336,{"date":1332,"close":1333},"2026-05-06",104.80999755859375,{"date":1335,"close":1336},"2026-05-07",104.06999969482422,{"date":1338,"close":1339},"2026-05-08",103.7699966430664,{"date":1341,"close":1342},"2026-05-11",104.91999816894531,{"date":1344,"close":1010},"2026-05-12",{"date":1346,"close":1347},"2026-05-13",105.3499984741211,{"date":1349,"close":1350},"2026-05-14",103.98999786376953,{"date":1352,"close":1353},"2026-05-15",102.58999633789062,{"date":1355,"close":1356},"2026-05-18",104.61000061035156,{"date":1358,"close":952},"2026-05-19",{"date":1360,"close":1361},"2026-05-20",106.29000091552734,{"date":1363,"close":1364},"2026-05-21",106.16999816894531,{"date":1366,"close":1367},"2026-05-22",107.47000122070312,{"date":1369,"close":1370},"2026-05-26",107.73999786376953,{"date":1372,"close":1373},"2026-05-27",108.08999633789062,{"date":1375,"close":822},"2026-05-28",{"date":1377,"close":1378},"2026-05-29",106.55999755859375,{"date":1380,"close":1381},"2026-06-01",106.08000183105469,{"date":1383,"close":1384},"2026-06-02",106.0999984741211,{"date":1386,"close":1387},"2026-06-03",108.88999938964844,{"date":1389,"close":1390},"2026-06-04",112.01000213623047,{"date":58,"close":665},{"date":1393,"close":1394},"2026-06-08",112.97000122070312,{"date":1396,"close":1397},"2026-06-09",115.4000015258789,{"date":1399,"close":1400},"2026-06-10",115.30999755859375,{"date":1402,"close":1403},"2026-06-11",114.44000244140625,{"date":1405,"close":320},"2026-06-12",{"date":1407,"close":1408},"2026-06-15",113.5,{"date":1410,"close":1411},"2026-06-16",112.36000061035156,{"date":1413,"close":1414},"2026-06-17",109.3499984741211,{"date":1416,"close":1417},"2026-06-18",108.98999786376953,{"date":1419,"close":1420},"2026-06-22",108.9800033569336,{"date":1422,"close":404},"2026-06-23",{"date":1424,"close":1425},"2026-06-24",111.26000213623047,{"date":1427,"close":1428},"2026-06-25",113.58999633789062,{"date":1430,"close":1431},"2026-06-26",116.30999755859375,{"date":1433,"close":1434},"2026-06-29",116.73999786376953,{"date":1436,"close":1437},"2026-06-30",114.48999786376953,{"date":1439,"close":1440},"2026-07-01",115.66000366210938,{"date":44,"close":1442},117.25,{"date":1444,"close":1445},"2026-07-06",116.94999694824219,{"date":1447,"close":1448},"2026-07-07",117.58000183105469,{"date":1450,"close":1451},"2026-07-08",113.9800033569336,{"date":1453,"close":1454},"2026-07-09",113.29000091552734,{"date":1456,"close":1457},"2026-07-10",112.95999908447266,{"date":1459,"close":1460},"2026-07-13",114.19000244140625,{"date":1462,"close":1463},"2026-07-14",112.9800033569336,{"date":90,"close":1465},111.87000274658203,{"count":93,"fetchedAt":1467,"source":85},"2026-07-17T21:03:48.404Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1469},"\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>",1784322228328]