[{"data":1,"prerenderedAt":1391},["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-HST":25,"$f6DiS_SRlikvTao_czM0kFKjmdx81WD8fmA0krrnULuc":26,"ticker-mcap-HST":103,"ticker-profile-HST":112,"ticker-earnings-HST":126,"ticker-congress-HST":131,"i-lucide:info":1389},{"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":99},{"identity":28,"transactions":33,"sectorSlug":79,"relatedTickers":80},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1070750","HOST HOTELS & RESORTS, INC.","Real Estate","HST",[34,50,65],{"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":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":49},"2026-05-27T20:19:23.000Z","0001070750-26-000106-0","TYRRELL NATHAN S","EVP, Ch. Investment Officer","D",23,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1666968\u002F000107075026000106\u002F0001070750-26-000106-index.htm",15569,682089,358087,"S","2026-05-26","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":52,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":39,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":45,"transactionDate":46,"intentLabel":60,"signalQuality":61,"insiderHistory":62},"2026-05-27T20:19:03.000Z","0001070750-26-000105-0","RAKOWICH WALTER C","",22.8994,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1202432\u002F000107075026000105\u002F0001070750-26-000105-index.htm",3408,76537,78041.1552,"Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":63,"isFirstFiling":6,"priorFilingDate":64},5,"2026-05-21T21:55:36.000Z",{"cik":29,"filedAt":66,"filingId":67,"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":68,"ownerTitle":69,"ownershipType":39,"pricePerShare":70,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":75,"transactionDate":76,"intentLabel":77,"signalQuality":78},"2026-05-15T22:58:16.000Z","0001070750-26-000084-0","OTTINGER JOSEPH","SVP & Corp. Controller",21.54,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1839944\u002F000107075026000084\u002F0001070750-26-000084-index.htm",46,44661,990.8399999999999,"F","2026-05-14","Tax withholding","non-discretionary","real-estate",[81,84,87,90,93,96],{"ticker":82,"issuerName":83},"EQIX","EQUINIX INC",{"ticker":85,"issuerName":86},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":88,"issuerName":89},"MMI","Marcus & Millichap, Inc.",{"ticker":91,"issuerName":92},"BFS","SAUL CENTERS, INC.",{"ticker":94,"issuerName":95},"VTR","Ventas, Inc.",{"ticker":97,"issuerName":98},"SPG","SIMON PROPERTY GROUP INC.",{"count":100,"fetchedAt":101,"source":102},3,"2026-07-18T10:56:06.209Z","sqlite",{"data":104,"meta":110},{"value":105,"quality":106,"closeDate":107,"ageDays":108,"sharesAsOf":109},16396010352.904997,"fresh","2026-07-17",1,"2026-05-06",{"count":108,"fetchedAt":111,"source":102},"2026-07-18T10:56:06.210Z",{"data":113,"meta":125},{"ticker":32,"ceo":114,"industry":115,"fullTimeEmployees":116,"ipoDate":117,"country":118,"state":119,"city":120,"website":121,"exchangeShort":25,"marketCap":25,"beta":122,"range52w":123,"fetchedAt":124},"James F. Risoleo","REIT - Hotel & Motel",165,"1980-03-17","US","MD","Bethesda","https:\u002F\u002Fwww.hosthotels.com",1.127,"15.12-25.41","2026-06-29T02:00:38.384Z",{"count":108,"fetchedAt":111,"source":102},{"data":127,"meta":129},{"ticker":32,"points":128},[],{"count":108,"fetchedAt":130,"source":102},"2026-07-18T10:56:06.211Z",{"data":132,"meta":1387},{"congressTrades":133,"insiderTrades":134,"priceHistory":138,"ticker":32},[],[135,136,137],{"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":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":51,"filingId":52,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":39,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":66,"filingId":67,"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":68,"ownerTitle":69,"ownershipType":39,"pricePerShare":70,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":75,"transactionDate":76},[139,142,145,148,151,154,157,160,163,166,169,172,175,178,181,184,187,190,193,196,199,202,205,208,211,214,217,220,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,275,278,281,284,286,289,292,295,298,301,304,307,310,312,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,411,414,417,419,421,424,427,429,432,434,437,440,443,445,448,450,453,456,458,460,463,466,469,472,475,478,481,484,487,489,492,495,498,501,504,507,510,513,516,519,522,524,527,530,533,536,539,542,545,548,551,554,557,559,562,565,568,570,572,574,576,579,582,584,587,589,591,594,597,600,603,606,608,611,614,616,618,620,623,626,629,631,634,636,639,642,645,647,649,652,655,657,660,662,665,667,670,672,675,678,681,684,687,690,693,696,699,702,705,707,710,713,716,718,721,724,726,729,731,733,736,738,740,743,746,749,751,754,757,760,763,766,769,772,775,778,781,784,786,788,790,793,795,798,801,804,807,810,813,815,818,821,824,826,829,831,834,836,839,841,844,846,848,851,853,855,858,861,863,866,868,871,873,876,878,881,884,886,888,891,894,896,898,900,903,906,908,910,913,916,918,920,923,925,927,929,931,933,935,938,940,942,944,947,949,951,953,955,957,960,963,966,968,971,973,976,978,981,983,986,988,991,993,996,998,1000,1003,1005,1007,1010,1013,1016,1018,1020,1023,1026,1029,1031,1033,1035,1037,1039,1042,1045,1048,1050,1053,1056,1059,1061,1063,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1094,1096,1099,1102,1105,1108,1111,1114,1116,1119,1122,1125,1127,1130,1133,1135,1138,1141,1144,1147,1149,1151,1153,1155,1157,1160,1163,1166,1169,1172,1175,1178,1181,1183,1185,1187,1189,1191,1193,1196,1199,1201,1204,1207,1210,1213,1216,1218,1220,1223,1226,1228,1231,1234,1237,1239,1242,1245,1247,1250,1253,1256,1259,1262,1264,1267,1270,1273,1276,1279,1282,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1360,1363,1365,1368,1371,1373,1376,1379,1382,1385],{"date":140,"close":141},"2021-07-23",15.779999732971191,{"date":143,"close":144},"2021-07-30",15.930000305175781,{"date":146,"close":147},"2021-08-06",16.139999389648438,{"date":149,"close":150},"2021-08-13",15.90999984741211,{"date":152,"close":153},"2021-08-20",15.15999984741211,{"date":155,"close":156},"2021-08-27",16.420000076293945,{"date":158,"close":159},"2021-09-03",16.170000076293945,{"date":161,"close":162},"2021-09-10",15.989999771118164,{"date":164,"close":165},"2021-09-17",16.260000228881836,{"date":167,"close":168},"2021-09-24",16.959999084472656,{"date":170,"close":171},"2021-10-01",16.770000457763672,{"date":173,"close":174},"2021-10-08",16.459999084472656,{"date":176,"close":177},"2021-10-15",16.780000686645508,{"date":179,"close":180},"2021-10-22",16.889999389648438,{"date":182,"close":183},"2021-10-29",16.829999923706055,{"date":185,"close":186},"2021-11-05",18.3700008392334,{"date":188,"close":189},"2021-11-12",17.8700008392334,{"date":191,"close":192},"2021-11-19",17.049999237060547,{"date":194,"close":195},"2021-11-26",16.43000030517578,{"date":197,"close":198},"2021-12-03",15.449999809265137,{"date":200,"close":201},"2021-12-10",16.6299991607666,{"date":203,"close":204},"2021-12-17",15.710000038146973,{"date":206,"close":207},"2021-12-23",17.350000381469727,{"date":209,"close":210},"2021-12-31",17.389999389648438,{"date":212,"close":213},"2022-01-07",18.209999084472656,{"date":215,"close":216},"2022-01-14",17.940000534057617,{"date":218,"close":219},"2022-01-21",17.040000915527344,{"date":221,"close":177},"2022-01-28",{"date":223,"close":224},"2022-02-04",17.459999084472656,{"date":226,"close":227},"2022-02-11",18.059999465942383,{"date":229,"close":230},"2022-02-18",19.110000610351562,{"date":232,"close":233},"2022-02-25",18.75,{"date":235,"close":236},"2022-03-04",17.260000228881836,{"date":238,"close":239},"2022-03-11",18.020000457763672,{"date":241,"close":242},"2022-03-18",19.030000686645508,{"date":244,"close":245},"2022-03-25",19.09000015258789,{"date":247,"close":248},"2022-04-01",19.549999237060547,{"date":250,"close":251},"2022-04-08",17.81999969482422,{"date":253,"close":254},"2022-04-14",19.579999923706055,{"date":256,"close":257},"2022-04-22",20.559999465942383,{"date":259,"close":260},"2022-04-29",20.350000381469727,{"date":262,"close":263},"2022-05-06",20.239999771118164,{"date":265,"close":266},"2022-05-13",19.899999618530273,{"date":268,"close":269},"2022-05-20",18.610000610351562,{"date":271,"close":272},"2022-05-27",20.700000762939453,{"date":274,"close":257},"2022-06-03",{"date":276,"close":277},"2022-06-10",18.639999389648438,{"date":279,"close":280},"2022-06-17",16.200000762939453,{"date":282,"close":283},"2022-06-24",16.09000015258789,{"date":285,"close":204},"2022-07-01",{"date":287,"close":288},"2022-07-08",15.949999809265137,{"date":290,"close":291},"2022-07-15",15.960000038146973,{"date":293,"close":294},"2022-07-22",16.920000076293945,{"date":296,"close":297},"2022-07-29",17.809999465942383,{"date":299,"close":300},"2022-08-05",17.969999313354492,{"date":302,"close":303},"2022-08-12",19.530000686645508,{"date":305,"close":306},"2022-08-19",18.780000686645508,{"date":308,"close":309},"2022-08-26",18.239999771118164,{"date":311,"close":236},"2022-09-02",{"date":313,"close":309},"2022-09-09",{"date":315,"close":316},"2022-09-16",17.770000457763672,{"date":318,"close":319},"2022-09-23",15.819999694824219,{"date":321,"close":322},"2022-09-30",15.880000114440918,{"date":324,"close":325},"2022-10-07",16.299999237060547,{"date":327,"close":328},"2022-10-14",16.809999465942383,{"date":330,"close":331},"2022-10-21",17.84000015258789,{"date":333,"close":334},"2022-10-28",18.649999618530273,{"date":336,"close":337},"2022-11-04",17.200000762939453,{"date":339,"close":340},"2022-11-11",18.559999465942383,{"date":342,"close":343},"2022-11-18",18.329999923706055,{"date":345,"close":346},"2022-11-25",18.459999084472656,{"date":348,"close":349},"2022-12-02",18.56999969482422,{"date":351,"close":352},"2022-12-09",17.690000534057617,{"date":354,"close":355},"2022-12-16",17,{"date":357,"close":358},"2022-12-23",16.34000015258789,{"date":360,"close":361},"2022-12-30",16.049999237060547,{"date":363,"close":159},"2023-01-06",{"date":365,"close":366},"2023-01-13",17.010000228881836,{"date":368,"close":369},"2023-01-20",17.610000610351562,{"date":371,"close":372},"2023-01-27",18.6299991607666,{"date":374,"close":375},"2023-02-03",19.06999969482422,{"date":377,"close":378},"2023-02-10",18.18000030517578,{"date":380,"close":381},"2023-02-17",16.940000534057617,{"date":383,"close":384},"2023-02-24",16.979999542236328,{"date":386,"close":387},"2023-03-03",17.06999969482422,{"date":389,"close":390},"2023-03-10",15.899999618530273,{"date":392,"close":393},"2023-03-17",15.34000015258789,{"date":395,"close":396},"2023-03-24",15.0600004196167,{"date":398,"close":399},"2023-03-31",16.489999771118164,{"date":401,"close":402},"2023-04-06",16.079999923706055,{"date":404,"close":405},"2023-04-14",16.290000915527344,{"date":407,"close":408},"2023-04-21",16.219999313354492,{"date":410,"close":159},"2023-04-28",{"date":412,"close":413},"2023-05-05",17.760000228881836,{"date":415,"close":416},"2023-05-12",16.739999771118164,{"date":418,"close":387},"2023-05-19",{"date":420,"close":177},"2023-05-26",{"date":422,"close":423},"2023-06-02",17.600000381469727,{"date":425,"close":426},"2023-06-09",17.729999542236328,{"date":428,"close":192},"2023-06-16",{"date":430,"close":431},"2023-06-23",16.239999771118164,{"date":433,"close":183},"2023-06-30",{"date":435,"close":436},"2023-07-07",17.450000762939453,{"date":438,"close":439},"2023-07-14",17.399999618530273,{"date":441,"close":442},"2023-07-21",17.56999969482422,{"date":444,"close":378},"2023-07-28",{"date":446,"close":447},"2023-08-04",16.59000015258789,{"date":449,"close":405},"2023-08-11",{"date":451,"close":452},"2023-08-18",16.110000610351562,{"date":454,"close":455},"2023-08-25",15.4399995803833,{"date":457,"close":319},"2023-09-01",{"date":459,"close":361},"2023-09-08",{"date":461,"close":462},"2023-09-15",16.600000381469727,{"date":464,"close":465},"2023-09-22",15.800000190734863,{"date":467,"close":468},"2023-09-29",16.06999969482422,{"date":470,"close":471},"2023-10-06",16.149999618530273,{"date":473,"close":474},"2023-10-13",15.850000381469727,{"date":476,"close":477},"2023-10-20",15.489999771118164,{"date":479,"close":480},"2023-10-27",15.050000190734863,{"date":482,"close":483},"2023-11-03",16.760000228881836,{"date":485,"close":486},"2023-11-10",16.40999984741211,{"date":488,"close":236},"2023-11-17",{"date":490,"close":491},"2023-11-24",17.420000076293945,{"date":493,"close":494},"2023-12-01",17.719999313354492,{"date":496,"close":497},"2023-12-08",17.989999771118164,{"date":499,"close":500},"2023-12-15",19.149999618530273,{"date":502,"close":503},"2023-12-22",19.770000457763672,{"date":505,"close":506},"2023-12-29",19.469999313354492,{"date":508,"close":509},"2024-01-05",19.829999923706055,{"date":511,"close":512},"2024-01-12",19.75,{"date":514,"close":515},"2024-01-19",19.959999084472656,{"date":517,"close":518},"2024-01-26",19.700000762939453,{"date":520,"close":521},"2024-02-02",19.40999984741211,{"date":523,"close":254},"2024-02-09",{"date":525,"close":526},"2024-02-16",19.719999313354492,{"date":528,"close":529},"2024-02-23",20.270000457763672,{"date":531,"close":532},"2024-03-01",20.950000762939453,{"date":534,"close":535},"2024-03-08",20.8799991607666,{"date":537,"close":538},"2024-03-15",20.510000228881836,{"date":540,"close":541},"2024-03-22",20.850000381469727,{"date":543,"close":544},"2024-03-28",20.68000030517578,{"date":546,"close":547},"2024-04-05",20.280000686645508,{"date":549,"close":550},"2024-04-12",20,{"date":552,"close":553},"2024-04-19",18.709999084472656,{"date":555,"close":556},"2024-04-26",18.860000610351562,{"date":558,"close":334},"2024-05-03",{"date":560,"close":561},"2024-05-10",18.34000015258789,{"date":563,"close":564},"2024-05-17",18.420000076293945,{"date":566,"close":567},"2024-05-24",18.299999237060547,{"date":569,"close":216},"2024-05-31",{"date":571,"close":297},"2024-06-07",{"date":573,"close":251},"2024-06-14",{"date":575,"close":343},"2024-06-21",{"date":577,"close":578},"2024-06-28",17.979999542236328,{"date":580,"close":581},"2024-07-05",17.479999542236328,{"date":583,"close":378},"2024-07-12",{"date":585,"close":586},"2024-07-19",17.860000610351562,{"date":588,"close":436},"2024-07-26",{"date":590,"close":280},"2024-08-02",{"date":592,"close":593},"2024-08-09",16.329999923706055,{"date":595,"close":596},"2024-08-16",16.450000762939453,{"date":598,"close":599},"2024-08-23",17.40999984741211,{"date":601,"close":602},"2024-08-30",17.700000762939453,{"date":604,"close":605},"2024-09-06",16.729999542236328,{"date":607,"close":491},"2024-09-13",{"date":609,"close":610},"2024-09-20",18.729999542236328,{"date":612,"close":613},"2024-09-27",18.1299991607666,{"date":615,"close":586},"2024-10-04",{"date":617,"close":297},"2024-10-11",{"date":619,"close":316},"2024-10-18",{"date":621,"close":622},"2024-10-25",17.579999923706055,{"date":624,"close":625},"2024-11-01",17.329999923706055,{"date":627,"close":628},"2024-11-08",18.010000228881836,{"date":630,"close":236},"2024-11-15",{"date":632,"close":633},"2024-11-22",18.25,{"date":635,"close":564},"2024-11-29",{"date":637,"close":638},"2024-12-06",18.799999237060547,{"date":640,"close":641},"2024-12-13",18.579999923706055,{"date":643,"close":644},"2024-12-20",18.200000762939453,{"date":646,"close":578},"2024-12-27",{"date":648,"close":436},"2025-01-03",{"date":650,"close":651},"2025-01-10",17.079999923706055,{"date":653,"close":654},"2025-01-17",17.059999465942383,{"date":656,"close":381},"2025-01-24",{"date":658,"close":659},"2025-01-31",16.709999084472656,{"date":661,"close":483},"2025-02-07",{"date":663,"close":664},"2025-02-14",16.389999389648438,{"date":666,"close":358},"2025-02-21",{"date":668,"close":669},"2025-02-28",16.1299991607666,{"date":671,"close":593},"2025-03-07",{"date":673,"close":674},"2025-03-14",14.90999984741211,{"date":676,"close":677},"2025-03-21",14.6899995803833,{"date":679,"close":680},"2025-03-28",14.270000457763672,{"date":682,"close":683},"2025-04-04",13.140000343322754,{"date":685,"close":686},"2025-04-11",13.710000038146973,{"date":688,"close":689},"2025-04-17",13.65999984741211,{"date":691,"close":692},"2025-04-25",13.880000114440918,{"date":694,"close":695},"2025-05-02",14.789999961853027,{"date":697,"close":698},"2025-05-09",14.770000457763672,{"date":700,"close":701},"2025-05-16",15.5600004196167,{"date":703,"close":704},"2025-05-23",14.699999809265137,{"date":706,"close":477},"2025-05-30",{"date":708,"close":709},"2025-06-06",15.760000228881836,{"date":711,"close":712},"2025-06-13",15.220000267028809,{"date":714,"close":715},"2025-06-20",15.670000076293945,{"date":717,"close":709},"2025-06-27",{"date":719,"close":720},"2025-07-03",16.209999084472656,{"date":722,"close":723},"2025-07-11",16.520000457763672,{"date":725,"close":471},"2025-07-16",{"date":727,"close":728},"2025-07-17",16.059999465942383,{"date":730,"close":147},"2025-07-18",{"date":732,"close":402},"2025-07-21",{"date":734,"close":735},"2025-07-22",16.469999313354492,{"date":737,"close":462},"2025-07-23",{"date":739,"close":195},"2025-07-24",{"date":741,"close":742},"2025-07-25",16.549999237060547,{"date":744,"close":745},"2025-07-28",16.399999618530273,{"date":747,"close":748},"2025-07-29",16.280000686645508,{"date":750,"close":669},"2025-07-30",{"date":752,"close":753},"2025-07-31",15.720000267028809,{"date":755,"close":756},"2025-08-01",15.529999732971191,{"date":758,"close":759},"2025-08-04",15.6899995803833,{"date":761,"close":762},"2025-08-05",15.399999618530273,{"date":764,"close":765},"2025-08-06",15.300000190734863,{"date":767,"close":768},"2025-08-07",15.270000457763672,{"date":770,"close":771},"2025-08-08",15.350000381469727,{"date":773,"close":774},"2025-08-11",15.3100004196167,{"date":776,"close":777},"2025-08-12",15.75,{"date":779,"close":780},"2025-08-13",16.100000381469727,{"date":782,"close":783},"2025-08-14",15.979999542236328,{"date":785,"close":753},"2025-08-15",{"date":787,"close":474},"2025-08-18",{"date":789,"close":669},"2025-08-19",{"date":791,"close":792},"2025-08-20",16.1200008392334,{"date":794,"close":471},"2025-08-21",{"date":796,"close":797},"2025-08-22",16.90999984741211,{"date":799,"close":800},"2025-08-25",16.899999618530273,{"date":802,"close":803},"2025-08-26",16.93000030517578,{"date":805,"close":806},"2025-08-27",17.3700008392334,{"date":808,"close":809},"2025-08-28",17.290000915527344,{"date":811,"close":812},"2025-08-29",17.209999084472656,{"date":814,"close":387},"2025-09-02",{"date":816,"close":817},"2025-09-03",17.190000534057617,{"date":819,"close":820},"2025-09-04",17.59000015258789,{"date":822,"close":823},"2025-09-05",17.43000030517578,{"date":825,"close":210},"2025-09-08",{"date":827,"close":828},"2025-09-09",17.440000534057617,{"date":830,"close":820},"2025-09-10",{"date":832,"close":833},"2025-09-11",17.68000030517578,{"date":835,"close":423},"2025-09-12",{"date":837,"close":838},"2025-09-15",17.65999984741211,{"date":840,"close":838},"2025-09-16",{"date":842,"close":843},"2025-09-17",17.520000457763672,{"date":845,"close":423},"2025-09-18",{"date":847,"close":491},"2025-09-19",{"date":849,"close":850},"2025-09-22",17.170000076293945,{"date":852,"close":823},"2025-09-23",{"date":854,"close":806},"2025-09-24",{"date":856,"close":857},"2025-09-25",17.31999969482422,{"date":859,"close":860},"2025-09-26",17.549999237060547,{"date":862,"close":823},"2025-09-29",{"date":864,"close":865},"2025-09-30",17.020000457763672,{"date":867,"close":192},"2025-10-01",{"date":869,"close":870},"2025-10-02",17.110000610351562,{"date":872,"close":797},"2025-10-03",{"date":874,"close":875},"2025-10-06",16.6200008392334,{"date":877,"close":195},"2025-10-07",{"date":879,"close":880},"2025-10-08",16.25,{"date":882,"close":883},"2025-10-09",16.190000534057617,{"date":885,"close":319},"2025-10-10",{"date":887,"close":165},"2025-10-13",{"date":889,"close":890},"2025-10-14",16.3799991607666,{"date":892,"close":893},"2025-10-15",16.56999969482422,{"date":895,"close":883},"2025-10-16",{"date":897,"close":748},"2025-10-17",{"date":899,"close":399},"2025-10-20",{"date":901,"close":902},"2025-10-21",16.649999618530273,{"date":904,"close":905},"2025-10-22",16.799999237060547,{"date":907,"close":201},"2025-10-23",{"date":909,"close":399},"2025-10-24",{"date":911,"close":912},"2025-10-27",16.639999389648438,{"date":914,"close":915},"2025-10-28",16.309999465942383,{"date":917,"close":915},"2025-10-29",{"date":919,"close":402},"2025-10-30",{"date":921,"close":922},"2025-10-31",16.020000457763672,{"date":924,"close":669},"2025-11-03",{"date":926,"close":361},"2025-11-04",{"date":928,"close":720},"2025-11-05",{"date":930,"close":857},"2025-11-06",{"date":932,"close":331},"2025-11-07",{"date":934,"close":378},"2025-11-10",{"date":936,"close":937},"2025-11-11",17.950000762939453,{"date":939,"close":227},"2025-11-12",{"date":941,"close":442},"2025-11-13",{"date":943,"close":820},"2025-11-14",{"date":945,"close":946},"2025-11-17",17.229999542236328,{"date":948,"close":337},"2025-11-18",{"date":950,"close":355},"2025-11-19",{"date":952,"close":328},"2025-11-20",{"date":954,"close":491},"2025-11-21",{"date":956,"close":625},"2025-11-24",{"date":958,"close":959},"2025-11-25",17.790000915527344,{"date":961,"close":962},"2025-11-26",17.739999771118164,{"date":964,"close":965},"2025-11-28",17.6299991607666,{"date":967,"close":860},"2025-12-01",{"date":969,"close":970},"2025-12-02",17.530000686645508,{"date":972,"close":838},"2025-12-03",{"date":974,"close":975},"2025-12-04",17.15999984741211,{"date":977,"close":236},"2025-12-05",{"date":979,"close":980},"2025-12-08",17.100000381469727,{"date":982,"close":436},"2025-12-09",{"date":984,"close":985},"2025-12-10",17.829999923706055,{"date":987,"close":613},"2025-12-11",{"date":989,"close":990},"2025-12-12",18.360000610351562,{"date":992,"close":277},"2025-12-15",{"date":994,"close":995},"2025-12-16",18.290000915527344,{"date":997,"close":349},"2025-12-17",{"date":999,"close":346},"2025-12-18",{"date":1001,"close":1002},"2025-12-19",18.510000228881836,{"date":1004,"close":372},"2025-12-22",{"date":1006,"close":990},"2025-12-23",{"date":1008,"close":1009},"2025-12-24",18.520000457763672,{"date":1011,"close":1012},"2025-12-26",18.440000534057617,{"date":1014,"close":1015},"2025-12-29",18.389999389648438,{"date":1017,"close":995},"2025-12-30",{"date":1019,"close":426},"2025-12-31",{"date":1021,"close":1022},"2026-01-02",18.15999984741211,{"date":1024,"close":1025},"2026-01-05",18.1200008392334,{"date":1027,"close":1028},"2026-01-06",18.260000228881836,{"date":1030,"close":959},"2026-01-07",{"date":1032,"close":213},"2026-01-08",{"date":1034,"close":1012},"2026-01-09",{"date":1036,"close":561},"2026-01-12",{"date":1038,"close":1002},"2026-01-13",{"date":1040,"close":1041},"2026-01-14",18.219999313354492,{"date":1043,"close":1044},"2026-01-15",18.469999313354492,{"date":1046,"close":1047},"2026-01-16",18.59000015258789,{"date":1049,"close":309},"2026-01-20",{"date":1051,"close":1052},"2026-01-21",18.68000030517578,{"date":1054,"close":1055},"2026-01-22",18.809999465942383,{"date":1057,"close":1058},"2026-01-23",18.700000762939453,{"date":1060,"close":610},"2026-01-26",{"date":1062,"close":641},"2026-01-27",{"date":1064,"close":1012},"2026-01-28",{"date":1066,"close":1067},"2026-01-29",18.65999984741211,{"date":1069,"close":1070},"2026-01-30",18.530000686645508,{"date":1072,"close":1073},"2026-02-02",18.670000076293945,{"date":1075,"close":1076},"2026-02-03",18.8700008392334,{"date":1078,"close":1079},"2026-02-04",19.309999465942383,{"date":1081,"close":1082},"2026-02-05",19,{"date":1084,"close":1085},"2026-02-06",19.350000381469727,{"date":1087,"close":1088},"2026-02-09",19.540000915527344,{"date":1090,"close":1091},"2026-02-10",19.93000030517578,{"date":1093,"close":515},"2026-02-11",{"date":1095,"close":1088},"2026-02-12",{"date":1097,"close":1098},"2026-02-13",19.889999389648438,{"date":1100,"close":1101},"2026-02-17",20.010000228881836,{"date":1103,"close":1104},"2026-02-18",20.260000228881836,{"date":1106,"close":1107},"2026-02-19",20.06999969482422,{"date":1109,"close":1110},"2026-02-20",20.399999618530273,{"date":1112,"close":1113},"2026-02-23",19.760000228881836,{"date":1115,"close":1098},"2026-02-24",{"date":1117,"close":1118},"2026-02-25",19.709999084472656,{"date":1120,"close":1121},"2026-02-26",20.299999237060547,{"date":1123,"close":1124},"2026-02-27",19.59000015258789,{"date":1126,"close":518},"2026-03-02",{"date":1128,"close":1129},"2026-03-03",19.600000381469727,{"date":1131,"close":1132},"2026-03-04",20.1200008392334,{"date":1134,"close":515},"2026-03-05",{"date":1136,"close":1137},"2026-03-06",19.229999542236328,{"date":1139,"close":1140},"2026-03-09",19.15999984741211,{"date":1142,"close":1143},"2026-03-10",19.25,{"date":1145,"close":1146},"2026-03-11",19.190000534057617,{"date":1148,"close":1058},"2026-03-12",{"date":1150,"close":1002},"2026-03-13",{"date":1152,"close":553},"2026-03-16",{"date":1154,"close":638},"2026-03-17",{"date":1156,"close":375},"2026-03-18",{"date":1158,"close":1159},"2026-03-19",19.100000381469727,{"date":1161,"close":1162},"2026-03-20",18.600000381469727,{"date":1164,"close":1165},"2026-03-23",19.139999389648438,{"date":1167,"close":1168},"2026-03-24",18.969999313354492,{"date":1170,"close":1171},"2026-03-25",19.479999542236328,{"date":1173,"close":1174},"2026-03-26",19.420000076293945,{"date":1176,"close":1177},"2026-03-27",18.84000015258789,{"date":1179,"close":1180},"2026-03-30",18.959999084472656,{"date":1182,"close":1140},"2026-03-31",{"date":1184,"close":1159},"2026-04-01",{"date":1186,"close":1165},"2026-04-02",{"date":1188,"close":1137},"2026-04-06",{"date":1190,"close":245},"2026-04-07",{"date":1192,"close":1118},"2026-04-08",{"date":1194,"close":1195},"2026-04-09",19.90999984741211,{"date":1197,"close":1198},"2026-04-10",20.139999389648438,{"date":1200,"close":529},"2026-04-13",{"date":1202,"close":1203},"2026-04-14",20.90999984741211,{"date":1205,"close":1206},"2026-04-15",20.690000534057617,{"date":1208,"close":1209},"2026-04-16",20.56999969482422,{"date":1211,"close":1212},"2026-04-17",21.1200008392334,{"date":1214,"close":1215},"2026-04-20",21.290000915527344,{"date":1217,"close":1212},"2026-04-21",{"date":1219,"close":541},"2026-04-22",{"date":1221,"close":1222},"2026-04-23",21.06999969482422,{"date":1224,"close":1225},"2026-04-24",20.899999618530273,{"date":1227,"close":535},"2026-04-27",{"date":1229,"close":1230},"2026-04-28",20.940000534057617,{"date":1232,"close":1233},"2026-04-29",21.059999465942383,{"date":1235,"close":1236},"2026-04-30",21.1299991607666,{"date":1238,"close":1236},"2026-05-01",{"date":1240,"close":1241},"2026-05-04",20.860000610351562,{"date":1243,"close":1244},"2026-05-05",21.309999465942383,{"date":109,"close":1246},21.68000030517578,{"date":1248,"close":1249},"2026-05-07",21.670000076293945,{"date":1251,"close":1252},"2026-05-08",22.270000457763672,{"date":1254,"close":1255},"2026-05-11",21.780000686645508,{"date":1257,"close":1258},"2026-05-12",21.760000228881836,{"date":1260,"close":1261},"2026-05-13",21.559999465942383,{"date":76,"close":1263},21.540000915527344,{"date":1265,"close":1266},"2026-05-15",21.3799991607666,{"date":1268,"close":1269},"2026-05-18",21.8700008392334,{"date":1271,"close":1272},"2026-05-19",21.790000915527344,{"date":1274,"close":1275},"2026-05-20",22.299999237060547,{"date":1277,"close":1278},"2026-05-21",22.40999984741211,{"date":1280,"close":1281},"2026-05-22",22.3799991607666,{"date":46,"close":1283},23.110000610351562,{"date":1285,"close":1286},"2026-05-27",23.479999542236328,{"date":1288,"close":1289},"2026-05-28",23.280000686645508,{"date":1291,"close":1292},"2026-05-29",22.979999542236328,{"date":1294,"close":1295},"2026-06-01",23.18000030517578,{"date":1297,"close":1298},"2026-06-02",23.649999618530273,{"date":1300,"close":1301},"2026-06-03",23.850000381469727,{"date":1303,"close":1304},"2026-06-04",24.450000762939453,{"date":1306,"close":1307},"2026-06-05",24.6200008392334,{"date":1309,"close":1310},"2026-06-08",24.440000534057617,{"date":1312,"close":1313},"2026-06-09",24.469999313354492,{"date":1315,"close":1316},"2026-06-10",23.950000762939453,{"date":1318,"close":1319},"2026-06-11",24.34000015258789,{"date":1321,"close":1322},"2026-06-12",24.889999389648438,{"date":1324,"close":1325},"2026-06-15",24.809999465942383,{"date":1327,"close":1328},"2026-06-16",24.899999618530273,{"date":1330,"close":1307},"2026-06-17",{"date":1332,"close":1333},"2026-06-18",25.010000228881836,{"date":1335,"close":1336},"2026-06-22",25.1299991607666,{"date":1338,"close":1339},"2026-06-23",24.81999969482422,{"date":1341,"close":1342},"2026-06-24",24.579999923706055,{"date":1344,"close":1345},"2026-06-25",24.979999542236328,{"date":1347,"close":1348},"2026-06-26",25.059999465942383,{"date":1350,"close":1351},"2026-06-29",24.920000076293945,{"date":1353,"close":1354},"2026-06-30",23.709999084472656,{"date":1356,"close":1357},"2026-07-01",23.350000381469727,{"date":1359,"close":1357},"2026-07-02",{"date":1361,"close":1362},"2026-07-06",23.25,{"date":1364,"close":1357},"2026-07-07",{"date":1366,"close":1367},"2026-07-08",22.760000228881836,{"date":1369,"close":1370},"2026-07-09",23.15999984741211,{"date":1372,"close":1295},"2026-07-10",{"date":1374,"close":1375},"2026-07-13",23.06999969482422,{"date":1377,"close":1378},"2026-07-14",23.3799991607666,{"date":1380,"close":1381},"2026-07-15",23.799999237060547,{"date":1383,"close":1384},"2026-07-16",23.670000076293945,{"date":107,"close":1386},23.940000534057617,{"count":108,"fetchedAt":1388,"source":102},"2026-07-18T10:56:06.229Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1390},"\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>",1784372166173]