[{"data":1,"prerenderedAt":1521},["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-MAA":25,"$f8kZCunLD24UXthRs6fL5THf-DFgfZl8RtKStN2EGlJU":26,"ticker-mcap-MAA":107,"ticker-profile-MAA":117,"ticker-earnings-MAA":131,"ticker-congress-MAA":135,"i-lucide:info":1519},{"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":103},{"identity":28,"transactions":33,"sectorSlug":83,"relatedTickers":84},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"912595","MID AMERICA APARTMENT COMMUNITIES INC.","Real Estate","MAA",[34,50,57,68],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":49},"2026-05-21T00:00:00.000Z","0000912595-26-000087-0","4","FISCHER TAMARA D","","D",128,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1210694\u002F000091259526000087\u002F0000912595-26-000087-index.htm",500,64000,"P","2026-05-21","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":56},"0000912595-26-000087-1",129,600,1100,77400,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":58,"filingId":59,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":61,"shares":62,"sharesOwnedAfter":63,"totalValue":4,"transactionCode":64,"transactionDate":65,"intentLabel":66,"signalQuality":67},"2026-05-20T00:00:00.000Z","0000912595-26-000081-0","Caplan Deborah H","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1574454\u002F000091259526000081\u002F0000912595-26-000081-index.htm",1401,5371,"A","2026-05-19","Stock award","non-discretionary",{"cik":29,"filedAt":69,"filingId":70,"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":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":78,"transactionDate":79,"intentLabel":80,"signalQuality":81,"insiderHistory":82},"2026-05-08T20:53:09.000Z","0000912595-26-000064-0","French James Barton","EVP Investments",130.9782,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2127902\u002F000091259526000064\u002F0000912595-26-000064-index.htm",350,8158,45842.369999999995,"S","2026-05-08","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"real-estate",[85,88,91,94,97,100],{"ticker":86,"issuerName":87},"EQIX","EQUINIX INC",{"ticker":89,"issuerName":90},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":92,"issuerName":93},"BFS","SAUL CENTERS, INC.",{"ticker":95,"issuerName":96},"MMI","Marcus & Millichap, Inc.",{"ticker":98,"issuerName":99},"VTR","Ventas, Inc.",{"ticker":101,"issuerName":102},"IRM","IRON MOUNTAIN INC",{"count":104,"fetchedAt":105,"source":106},4,"2026-07-26T11:22:50.313Z","sqlite",{"data":108,"meta":114},{"value":109,"quality":110,"closeDate":111,"ageDays":112,"sharesAsOf":113},15450082465.5,"fresh","2026-07-23",3,"2026-04-27",{"count":115,"fetchedAt":116,"source":106},1,"2026-07-26T11:22:50.314Z",{"data":118,"meta":130},{"ticker":32,"ceo":119,"industry":120,"fullTimeEmployees":121,"ipoDate":122,"country":123,"state":124,"city":125,"website":126,"exchangeShort":25,"marketCap":25,"beta":127,"range52w":128,"fetchedAt":129},"Adrian Bradley Hill","REIT - Residential",2532,"1994-01-28","US","TN","Germantown","https:\u002F\u002Fwww.maac.com",0.744,"120.3-153.93","2026-07-03T16:00:39.395Z",{"count":115,"fetchedAt":116,"source":106},{"data":132,"meta":134},{"ticker":32,"points":133},[],{"count":115,"fetchedAt":116,"source":106},{"data":136,"meta":1517},{"congressTrades":137,"insiderTrades":156,"priceHistory":161,"ticker":32},[138],{"amountLabel":139,"amountMax":140,"amountMid":141,"amountMin":142,"assetDescription":143,"assetType":144,"chamber":145,"district":146,"disclosureDate":147,"filingId":148,"ingestedAt":149,"memberName":150,"memberSlug":151,"owner":152,"party":40,"sourceLink":153,"ticker":32,"transactionDate":154,"type":155},"$1,001 - $15,000",15000,8001,1001,"Mid-America Apartment Communities Inc","Stock","house","CA17","2026-07-08","ro-khanna|MAA|2026-06-02|Purchase|$1,001 - $15,000|","2026-07-10T07:00:36.692Z","Ro Khanna","ro-khanna","Other","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9116206.pdf","2026-06-02","Purchase",[157,158,159,160],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":58,"filingId":59,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":61,"shares":62,"sharesOwnedAfter":63,"totalValue":4,"transactionCode":64,"transactionDate":65},{"cik":29,"filedAt":69,"filingId":70,"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":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":78,"transactionDate":79},[162,165,168,171,174,177,180,183,186,189,192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,900,903,906,909,912,915,918,921,924,927,930,933,935,938,941,944,947,950,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1065,1068,1071,1074,1077,1080,1083,1086,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1141,1144,1147,1150,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1247,1250,1253,1256,1259,1262,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1353,1356,1359,1362,1365,1368,1371,1374,1377,1379,1382,1385,1388,1391,1394,1397,1399,1402,1404,1407,1410,1413,1416,1419,1421,1423,1426,1429,1432,1435,1437,1440,1443,1446,1449,1452,1455,1458,1460,1463,1465,1468,1471,1474,1477,1480,1483,1486,1489,1491,1493,1496,1498,1500,1503,1506,1508,1510,1513,1515],{"date":163,"close":164},"2021-07-30",193.10000610351562,{"date":166,"close":167},"2021-08-06",191.07000732421875,{"date":169,"close":170},"2021-08-13",188.30999755859375,{"date":172,"close":173},"2021-08-20",190.27999877929688,{"date":175,"close":176},"2021-08-27",189.2100067138672,{"date":178,"close":179},"2021-09-03",196.13999938964844,{"date":181,"close":182},"2021-09-10",189.49000549316406,{"date":184,"close":185},"2021-09-17",187.47999572753906,{"date":187,"close":188},"2021-09-24",189.27999877929688,{"date":190,"close":191},"2021-10-01",189.22000122070312,{"date":193,"close":194},"2021-10-08",191.17999267578125,{"date":196,"close":197},"2021-10-15",197.55999755859375,{"date":199,"close":200},"2021-10-22",201.82000732421875,{"date":202,"close":203},"2021-10-29",204.2100067138672,{"date":205,"close":206},"2021-11-05",202.35000610351562,{"date":208,"close":209},"2021-11-12",205.0399932861328,{"date":211,"close":212},"2021-11-19",201.33999633789062,{"date":214,"close":215},"2021-11-26",203.57000732421875,{"date":217,"close":218},"2021-12-03",207.42999267578125,{"date":220,"close":221},"2021-12-10",216.47000122070312,{"date":223,"close":224},"2021-12-17",220.13999938964844,{"date":226,"close":227},"2021-12-23",221.08999633789062,{"date":229,"close":230},"2021-12-31",229.44000244140625,{"date":232,"close":233},"2022-01-07",216.4199981689453,{"date":235,"close":236},"2022-01-14",215.11000061035156,{"date":238,"close":239},"2022-01-21",202.88999938964844,{"date":241,"close":242},"2022-01-28",204.75999450683594,{"date":244,"close":245},"2022-02-04",212.52999877929688,{"date":247,"close":248},"2022-02-11",210.8300018310547,{"date":250,"close":251},"2022-02-18",204.44000244140625,{"date":253,"close":254},"2022-02-25",209.91000366210938,{"date":256,"close":257},"2022-03-04",214.25999450683594,{"date":259,"close":260},"2022-03-11",208.47000122070312,{"date":262,"close":263},"2022-03-18",206.77000427246094,{"date":265,"close":266},"2022-03-25",206.36000061035156,{"date":268,"close":269},"2022-04-01",213.32000732421875,{"date":271,"close":272},"2022-04-08",214.3300018310547,{"date":274,"close":275},"2022-04-14",205.38999938964844,{"date":277,"close":278},"2022-04-22",207.07000732421875,{"date":280,"close":281},"2022-04-29",196.67999267578125,{"date":283,"close":284},"2022-05-06",184.5500030517578,{"date":286,"close":287},"2022-05-13",179.75999450683594,{"date":289,"close":290},"2022-05-20",175.30999755859375,{"date":292,"close":293},"2022-05-27",183.82000732421875,{"date":295,"close":296},"2022-06-03",179.1300048828125,{"date":298,"close":299},"2022-06-10",168.16000366210938,{"date":301,"close":302},"2022-06-17",162.5399932861328,{"date":304,"close":305},"2022-06-24",172.52999877929688,{"date":307,"close":308},"2022-07-01",175.4499969482422,{"date":310,"close":311},"2022-07-08",169.8300018310547,{"date":313,"close":314},"2022-07-15",167.49000549316406,{"date":316,"close":317},"2022-07-22",174.0500030517578,{"date":319,"close":320},"2022-07-29",185.72999572753906,{"date":322,"close":323},"2022-08-05",179.5399932861328,{"date":325,"close":326},"2022-08-12",187.7899932861328,{"date":328,"close":329},"2022-08-19",183.8699951171875,{"date":331,"close":332},"2022-08-26",173.8800048828125,{"date":334,"close":335},"2022-09-02",164.22000122070312,{"date":337,"close":338},"2022-09-09",172.6999969482422,{"date":340,"close":341},"2022-09-16",165.9499969482422,{"date":343,"close":344},"2022-09-23",158.1699981689453,{"date":346,"close":347},"2022-09-30",155.07000732421875,{"date":349,"close":350},"2022-10-07",145.24000549316406,{"date":352,"close":353},"2022-10-14",142.33999633789062,{"date":355,"close":356},"2022-10-21",149.52999877929688,{"date":358,"close":359},"2022-10-28",156.61000061035156,{"date":361,"close":362},"2022-11-04",153.72000122070312,{"date":364,"close":365},"2022-11-11",160.27999877929688,{"date":367,"close":368},"2022-11-18",158.7100067138672,{"date":370,"close":371},"2022-11-25",161.4600067138672,{"date":373,"close":374},"2022-12-02",164.25999450683594,{"date":376,"close":377},"2022-12-09",161.63999938964844,{"date":379,"close":380},"2022-12-16",157.60000610351562,{"date":382,"close":383},"2022-12-23",156.35000610351562,{"date":385,"close":386},"2022-12-30",156.99000549316406,{"date":388,"close":389},"2023-01-06",158.30999755859375,{"date":391,"close":392},"2023-01-13",159.91000366210938,{"date":394,"close":395},"2023-01-20",155.4600067138672,{"date":397,"close":398},"2023-01-27",164.9499969482422,{"date":400,"close":401},"2023-02-03",173.0500030517578,{"date":403,"close":404},"2023-02-10",171.3699951171875,{"date":406,"close":407},"2023-02-17",168.33999633789062,{"date":409,"close":410},"2023-02-24",163.9199981689453,{"date":412,"close":413},"2023-03-03",159.47000122070312,{"date":415,"close":416},"2023-03-10",149.0500030517578,{"date":418,"close":419},"2023-03-17",145.2899932861328,{"date":421,"close":422},"2023-03-24",143.33999633789062,{"date":424,"close":425},"2023-03-31",151.0399932861328,{"date":427,"close":428},"2023-04-06",150.25999450683594,{"date":430,"close":431},"2023-04-14",147.05999755859375,{"date":433,"close":434},"2023-04-21",150.1300048828125,{"date":436,"close":437},"2023-04-28",153.8000030517578,{"date":439,"close":440},"2023-05-05",152.38999938964844,{"date":442,"close":443},"2023-05-12",153.38999938964844,{"date":445,"close":446},"2023-05-19",148.17999267578125,{"date":448,"close":449},"2023-05-26",145.9600067138672,{"date":451,"close":452},"2023-06-02",150.66000366210938,{"date":454,"close":455},"2023-06-09",154.27000427246094,{"date":457,"close":458},"2023-06-16",155.2899932861328,{"date":460,"close":461},"2023-06-23",145.63999938964844,{"date":463,"close":464},"2023-06-30",151.86000061035156,{"date":466,"close":467},"2023-07-07",153.1699981689453,{"date":469,"close":470},"2023-07-14",156.17999267578125,{"date":472,"close":473},"2023-07-21",154.77000427246094,{"date":475,"close":476},"2023-07-28",148.74000549316406,{"date":478,"close":479},"2023-08-04",145.2100067138672,{"date":481,"close":482},"2023-08-11",144.27000427246094,{"date":484,"close":485},"2023-08-18",143.77999877929688,{"date":487,"close":488},"2023-08-25",144.72999572753906,{"date":490,"close":482},"2023-09-01",{"date":492,"close":493},"2023-09-08",137.89999389648438,{"date":495,"close":496},"2023-09-15",138,{"date":498,"close":499},"2023-09-22",130.2100067138672,{"date":501,"close":502},"2023-09-29",128.64999389648438,{"date":504,"close":505},"2023-10-06",130.32000732421875,{"date":507,"close":508},"2023-10-13",131.4199981689453,{"date":510,"close":511},"2023-10-20",128.6300048828125,{"date":513,"close":514},"2023-10-27",117.56999969482422,{"date":516,"close":517},"2023-11-03",124.26000213623047,{"date":519,"close":520},"2023-11-10",122.72000122070312,{"date":522,"close":523},"2023-11-17",121.41999816894531,{"date":525,"close":526},"2023-11-24",122.66999816894531,{"date":528,"close":529},"2023-12-01",126.79000091552734,{"date":531,"close":532},"2023-12-08",127.12999725341797,{"date":534,"close":535},"2023-12-15",134.52000427246094,{"date":537,"close":538},"2023-12-22",133.1199951171875,{"date":540,"close":541},"2023-12-29",134.4600067138672,{"date":543,"close":544},"2024-01-05",131.77999877929688,{"date":546,"close":547},"2024-01-12",134.02999877929688,{"date":549,"close":550},"2024-01-19",135.24000549316406,{"date":552,"close":553},"2024-01-26",130.83999633789062,{"date":555,"close":41},"2024-02-02",{"date":557,"close":558},"2024-02-09",124.5199966430664,{"date":560,"close":561},"2024-02-16",129.1699981689453,{"date":563,"close":564},"2024-02-23",126.31999969482422,{"date":566,"close":567},"2024-03-01",127.62999725341797,{"date":569,"close":570},"2024-03-08",134.91000366210938,{"date":572,"close":573},"2024-03-15",130.33999633789062,{"date":575,"close":576},"2024-03-22",130.85000610351562,{"date":578,"close":579},"2024-03-28",131.5800018310547,{"date":581,"close":582},"2024-04-05",127.0999984741211,{"date":584,"close":585},"2024-04-12",128.1300048828125,{"date":587,"close":588},"2024-04-19",126.08000183105469,{"date":590,"close":591},"2024-04-26",129.22999572753906,{"date":593,"close":594},"2024-05-03",133,{"date":596,"close":597},"2024-05-10",135.47000122070312,{"date":599,"close":600},"2024-05-17",137.74000549316406,{"date":602,"close":603},"2024-05-24",133.1999969482422,{"date":605,"close":606},"2024-05-31",133.7100067138672,{"date":608,"close":609},"2024-06-07",136.66000366210938,{"date":611,"close":612},"2024-06-14",139.32000732421875,{"date":614,"close":615},"2024-06-21",140.9600067138672,{"date":617,"close":618},"2024-06-28",142.61000061035156,{"date":620,"close":621},"2024-07-05",138.8000030517578,{"date":623,"close":624},"2024-07-12",140.63999938964844,{"date":626,"close":627},"2024-07-19",143.6999969482422,{"date":629,"close":630},"2024-07-26",142.5,{"date":632,"close":633},"2024-08-02",150.02000427246094,{"date":635,"close":636},"2024-08-09",153.07000732421875,{"date":638,"close":639},"2024-08-16",152.83999633789062,{"date":641,"close":642},"2024-08-23",156.6300048828125,{"date":644,"close":645},"2024-08-30",162.3699951171875,{"date":647,"close":648},"2024-09-06",159.52999877929688,{"date":650,"close":651},"2024-09-13",166.17999267578125,{"date":653,"close":654},"2024-09-20",162.4600067138672,{"date":656,"close":657},"2024-09-27",157.77000427246094,{"date":659,"close":660},"2024-10-04",154.6199951171875,{"date":662,"close":663},"2024-10-11",153.41000366210938,{"date":665,"close":666},"2024-10-18",154.58999633789062,{"date":668,"close":669},"2024-10-25",153.32000732421875,{"date":671,"close":672},"2024-11-01",149.1699981689453,{"date":674,"close":675},"2024-11-08",159.13999938964844,{"date":677,"close":678},"2024-11-15",158.08999633789062,{"date":680,"close":681},"2024-11-22",160.94000244140625,{"date":683,"close":684},"2024-11-29",164.16000366210938,{"date":686,"close":687},"2024-12-06",158.94000244140625,{"date":689,"close":690},"2024-12-13",157.22000122070312,{"date":692,"close":693},"2024-12-20",153.39999389648438,{"date":695,"close":696},"2024-12-27",153.75,{"date":698,"close":699},"2025-01-03",155.05999755859375,{"date":701,"close":702},"2025-01-10",148.19000244140625,{"date":704,"close":705},"2025-01-17",150.52000427246094,{"date":707,"close":708},"2025-01-24",148.41000366210938,{"date":710,"close":711},"2025-01-31",152.5800018310547,{"date":713,"close":714},"2025-02-07",158.1300048828125,{"date":716,"close":717},"2025-02-14",157,{"date":719,"close":720},"2025-02-21",160.6699981689453,{"date":722,"close":723},"2025-02-28",168.1199951171875,{"date":725,"close":726},"2025-03-07",166.36000061035156,{"date":728,"close":729},"2025-03-14",163.30999755859375,{"date":731,"close":732},"2025-03-21",161.27000427246094,{"date":734,"close":735},"2025-03-28",165.89999389648438,{"date":737,"close":738},"2025-04-04",153.0800018310547,{"date":740,"close":741},"2025-04-11",154.3000030517578,{"date":743,"close":744},"2025-04-17",157.0800018310547,{"date":746,"close":747},"2025-04-25",159.3800048828125,{"date":749,"close":750},"2025-05-02",167.77000427246094,{"date":752,"close":753},"2025-05-09",163.02000427246094,{"date":755,"close":756},"2025-05-16",163.1999969482422,{"date":758,"close":759},"2025-05-23",152.75999450683594,{"date":761,"close":762},"2025-05-30",156.64999389648438,{"date":764,"close":765},"2025-06-06",149.88999938964844,{"date":767,"close":768},"2025-06-13",149.85000610351562,{"date":770,"close":771},"2025-06-20",148.55999755859375,{"date":773,"close":774},"2025-06-27",147.85000610351562,{"date":776,"close":777},"2025-07-03",150.47000122070312,{"date":779,"close":780},"2025-07-11",150.72000122070312,{"date":782,"close":783},"2025-07-18",150.77000427246094,{"date":785,"close":786},"2025-07-22",153.1999969482422,{"date":788,"close":789},"2025-07-23",152.72999572753906,{"date":791,"close":792},"2025-07-24",151.67999267578125,{"date":794,"close":795},"2025-07-25",151.64999389648438,{"date":797,"close":798},"2025-07-28",149.35000610351562,{"date":800,"close":801},"2025-07-29",152.32000732421875,{"date":803,"close":804},"2025-07-30",148.7899932861328,{"date":806,"close":807},"2025-07-31",142.42999267578125,{"date":809,"close":810},"2025-08-01",140,{"date":812,"close":813},"2025-08-04",140.10000610351562,{"date":815,"close":816},"2025-08-05",141.8000030517578,{"date":818,"close":819},"2025-08-06",140.61000061035156,{"date":821,"close":822},"2025-08-07",142.14999389648438,{"date":824,"close":825},"2025-08-08",140.47999572753906,{"date":827,"close":828},"2025-08-11",138.47999572753906,{"date":830,"close":831},"2025-08-12",138.3800048828125,{"date":833,"close":834},"2025-08-13",139.77000427246094,{"date":836,"close":837},"2025-08-14",140.02999877929688,{"date":839,"close":840},"2025-08-15",140.89999389648438,{"date":842,"close":843},"2025-08-18",140.05999755859375,{"date":845,"close":846},"2025-08-19",142.39999389648438,{"date":848,"close":849},"2025-08-20",142.36000061035156,{"date":851,"close":852},"2025-08-21",141.00999450683594,{"date":854,"close":855},"2025-08-22",143.02999877929688,{"date":857,"close":858},"2025-08-25",142.02999877929688,{"date":860,"close":861},"2025-08-26",142.6199951171875,{"date":863,"close":864},"2025-08-27",144.4199981689453,{"date":866,"close":867},"2025-08-28",144.1300048828125,{"date":869,"close":870},"2025-08-29",145.82000732421875,{"date":872,"close":873},"2025-09-02",142.3000030517578,{"date":875,"close":876},"2025-09-03",143.41000366210938,{"date":878,"close":879},"2025-09-04",144,{"date":881,"close":882},"2025-09-05",145.39999389648438,{"date":884,"close":885},"2025-09-08",144.64999389648438,{"date":887,"close":888},"2025-09-09",145.42999267578125,{"date":890,"close":891},"2025-09-10",141.4600067138672,{"date":893,"close":894},"2025-09-11",144.08999633789062,{"date":896,"close":897},"2025-09-12",142.1999969482422,{"date":899,"close":819},"2025-09-15",{"date":901,"close":902},"2025-09-16",139.38999938964844,{"date":904,"close":905},"2025-09-17",139.5500030517578,{"date":907,"close":908},"2025-09-18",140.5399932861328,{"date":910,"close":911},"2025-09-19",140.86000061035156,{"date":913,"close":914},"2025-09-22",141.25,{"date":916,"close":917},"2025-09-23",141.1199951171875,{"date":919,"close":920},"2025-09-24",140.42999267578125,{"date":922,"close":923},"2025-09-25",138.74000549316406,{"date":925,"close":926},"2025-09-26",139.57000732421875,{"date":928,"close":929},"2025-09-29",138.61000061035156,{"date":931,"close":932},"2025-09-30",139.72999572753906,{"date":934,"close":496},"2025-10-01",{"date":936,"close":937},"2025-10-02",136.25999450683594,{"date":939,"close":940},"2025-10-03",136.6999969482422,{"date":942,"close":943},"2025-10-06",136,{"date":945,"close":946},"2025-10-07",136.22000122070312,{"date":948,"close":949},"2025-10-08",135.85000610351562,{"date":951,"close":570},"2025-10-09",{"date":953,"close":954},"2025-10-10",134.5500030517578,{"date":956,"close":957},"2025-10-13",134.5399932861328,{"date":959,"close":960},"2025-10-14",133.75999450683594,{"date":962,"close":963},"2025-10-15",132,{"date":965,"close":966},"2025-10-16",131.42999267578125,{"date":968,"close":969},"2025-10-17",132.6999969482422,{"date":971,"close":972},"2025-10-20",132.88999938964844,{"date":974,"close":975},"2025-10-21",133.39999389648438,{"date":977,"close":978},"2025-10-22",134.36000061035156,{"date":980,"close":981},"2025-10-23",134.42999267578125,{"date":983,"close":984},"2025-10-24",133.99000549316406,{"date":986,"close":987},"2025-10-27",133.00999450683594,{"date":989,"close":990},"2025-10-28",130.7100067138672,{"date":992,"close":993},"2025-10-29",126.27999877929688,{"date":995,"close":996},"2025-10-30",128.80999755859375,{"date":998,"close":999},"2025-10-31",128.22999572753906,{"date":1001,"close":1002},"2025-11-03",127.58999633789062,{"date":1004,"close":1005},"2025-11-04",129.08999633789062,{"date":1007,"close":1008},"2025-11-05",128.5,{"date":1010,"close":1011},"2025-11-06",127.04000091552734,{"date":1013,"close":1014},"2025-11-07",129.64999389648438,{"date":1016,"close":1017},"2025-11-10",129.5500030517578,{"date":1019,"close":1020},"2025-11-11",131.57000732421875,{"date":1022,"close":1023},"2025-11-12",131.5,{"date":1025,"close":1026},"2025-11-13",130.5500030517578,{"date":1028,"close":1029},"2025-11-14",130.94000244140625,{"date":1031,"close":1032},"2025-11-17",130.27000427246094,{"date":1034,"close":1035},"2025-11-18",130.42999267578125,{"date":1037,"close":1038},"2025-11-19",129.8300018310547,{"date":1040,"close":1041},"2025-11-20",130.8699951171875,{"date":1043,"close":1044},"2025-11-21",133.61000061035156,{"date":1046,"close":1047},"2025-11-24",133.30999755859375,{"date":1049,"close":1050},"2025-11-25",135.05999755859375,{"date":1052,"close":1053},"2025-11-26",135.50999450683594,{"date":1055,"close":1056},"2025-11-28",135.88999938964844,{"date":1058,"close":1059},"2025-12-01",135.3699951171875,{"date":1061,"close":1062},"2025-12-02",135.25999450683594,{"date":1064,"close":535},"2025-12-03",{"date":1066,"close":1067},"2025-12-04",132.86000061035156,{"date":1069,"close":1070},"2025-12-05",131.6699981689453,{"date":1072,"close":1073},"2025-12-08",131,{"date":1075,"close":1076},"2025-12-09",130.50999450683594,{"date":1078,"close":1079},"2025-12-10",131.89999389648438,{"date":1081,"close":1082},"2025-12-11",132.9600067138672,{"date":1084,"close":1085},"2025-12-12",132.11000061035156,{"date":1087,"close":969},"2025-12-15",{"date":1089,"close":1090},"2025-12-16",133.19000244140625,{"date":1092,"close":1093},"2025-12-17",137.08999633789062,{"date":1095,"close":1096},"2025-12-18",136.30999755859375,{"date":1098,"close":1099},"2025-12-19",134.22999572753906,{"date":1101,"close":1102},"2025-12-22",136.67999267578125,{"date":1104,"close":1105},"2025-12-23",136.24000549316406,{"date":1107,"close":1108},"2025-12-24",137.44000244140625,{"date":1110,"close":1111},"2025-12-26",137.8000030517578,{"date":1113,"close":1114},"2025-12-29",139.17999267578125,{"date":1116,"close":1117},"2025-12-30",139.91000366210938,{"date":1119,"close":1120},"2025-12-31",138.91000366210938,{"date":1122,"close":1123},"2026-01-02",139.1300048828125,{"date":1125,"close":1126},"2026-01-05",137.35000610351562,{"date":1128,"close":1129},"2026-01-06",138.1699981689453,{"date":1131,"close":1132},"2026-01-07",134.97999572753906,{"date":1134,"close":1135},"2026-01-08",138.5399932861328,{"date":1137,"close":1138},"2026-01-09",135.89999389648438,{"date":1140,"close":1099},"2026-01-12",{"date":1142,"close":1143},"2026-01-13",134.44000244140625,{"date":1145,"close":1146},"2026-01-14",136.27000427246094,{"date":1148,"close":1149},"2026-01-15",135.44000244140625,{"date":1151,"close":1093},"2026-01-16",{"date":1153,"close":1154},"2026-01-20",134.4199981689453,{"date":1156,"close":1157},"2026-01-21",135.3800048828125,{"date":1159,"close":1160},"2026-01-22",134.66000366210938,{"date":1162,"close":1163},"2026-01-23",135.7899932861328,{"date":1165,"close":1166},"2026-01-26",134.9600067138672,{"date":1168,"close":1169},"2026-01-27",134.72999572753906,{"date":1171,"close":1172},"2026-01-28",132.4600067138672,{"date":1174,"close":1175},"2026-01-29",133.67999267578125,{"date":1177,"close":1178},"2026-01-30",134.3000030517578,{"date":1180,"close":1181},"2026-02-02",132.30999755859375,{"date":1183,"close":1184},"2026-02-03",132.1999969482422,{"date":1186,"close":1187},"2026-02-04",135.0500030517578,{"date":1189,"close":1190},"2026-02-05",130.72000122070312,{"date":1192,"close":1193},"2026-02-06",132.1300048828125,{"date":1195,"close":1196},"2026-02-09",133.5800018310547,{"date":1198,"close":1199},"2026-02-10",136.4499969482422,{"date":1201,"close":1202},"2026-02-11",136.02999877929688,{"date":1204,"close":1205},"2026-02-12",133.44000244140625,{"date":1207,"close":1208},"2026-02-13",135.5500030517578,{"date":1210,"close":1211},"2026-02-17",134.41000366210938,{"date":1213,"close":1214},"2026-02-18",135.1199951171875,{"date":1216,"close":1217},"2026-02-19",135.07000732421875,{"date":1219,"close":1220},"2026-02-20",133.47000122070312,{"date":1222,"close":1223},"2026-02-23",133.3300018310547,{"date":1225,"close":1226},"2026-02-24",134.08999633789062,{"date":1228,"close":1229},"2026-02-25",134.0500030517578,{"date":1231,"close":1232},"2026-02-26",135.8699951171875,{"date":1234,"close":1235},"2026-02-27",133.86000061035156,{"date":1237,"close":1238},"2026-03-02",134.11000061035156,{"date":1240,"close":1241},"2026-03-03",133.57000732421875,{"date":1243,"close":1244},"2026-03-04",133.77999877929688,{"date":1246,"close":1211},"2026-03-05",{"date":1248,"close":1249},"2026-03-06",132.7899932861328,{"date":1251,"close":1252},"2026-03-09",132.13999938964844,{"date":1254,"close":1255},"2026-03-10",130.1300048828125,{"date":1257,"close":1258},"2026-03-11",127.91999816894531,{"date":1260,"close":1261},"2026-03-12",127.75,{"date":1263,"close":564},"2026-03-13",{"date":1265,"close":1266},"2026-03-16",126.37000274658203,{"date":1268,"close":1269},"2026-03-17",128.07000732421875,{"date":1271,"close":1272},"2026-03-18",125.80000305175781,{"date":1274,"close":1275},"2026-03-19",124.51000213623047,{"date":1277,"close":1278},"2026-03-20",121.79000091552734,{"date":1280,"close":1281},"2026-03-23",122.38999938964844,{"date":1283,"close":1284},"2026-03-24",121.80999755859375,{"date":1286,"close":1287},"2026-03-25",121.63999938964844,{"date":1289,"close":1290},"2026-03-26",122.1500015258789,{"date":1292,"close":1293},"2026-03-27",120.56999969482422,{"date":1295,"close":1296},"2026-03-30",121.72000122070312,{"date":1298,"close":1299},"2026-03-31",122.12000274658203,{"date":1301,"close":1302},"2026-04-01",122.55000305175781,{"date":1304,"close":1305},"2026-04-02",124.87999725341797,{"date":1307,"close":1308},"2026-04-06",124.81999969482422,{"date":1310,"close":1311},"2026-04-07",124.30000305175781,{"date":1313,"close":1314},"2026-04-08",126.08999633789062,{"date":1316,"close":1317},"2026-04-09",125.62000274658203,{"date":1319,"close":1320},"2026-04-10",126.38999938964844,{"date":1322,"close":1323},"2026-04-13",125.88999938964844,{"date":1325,"close":1326},"2026-04-14",126.33999633789062,{"date":1328,"close":1329},"2026-04-15",124.19000244140625,{"date":1331,"close":1332},"2026-04-16",123.0999984741211,{"date":1334,"close":1335},"2026-04-17",127.94000244140625,{"date":1337,"close":1338},"2026-04-20",129.47000122070312,{"date":1340,"close":1341},"2026-04-21",125.73999786376953,{"date":1343,"close":1344},"2026-04-22",124.58999633789062,{"date":1346,"close":1347},"2026-04-23",126,{"date":1349,"close":1350},"2026-04-24",125.66000366210938,{"date":113,"close":1352},125.38999938964844,{"date":1354,"close":1355},"2026-04-28",130.3800048828125,{"date":1357,"close":1358},"2026-04-29",129.7100067138672,{"date":1360,"close":1361},"2026-04-30",129.17999267578125,{"date":1363,"close":1364},"2026-05-01",128.55999755859375,{"date":1366,"close":1367},"2026-05-04",129.05999755859375,{"date":1369,"close":1370},"2026-05-05",130.16000366210938,{"date":1372,"close":1373},"2026-05-06",130.3000030517578,{"date":1375,"close":1376},"2026-05-07",130.36000061035156,{"date":79,"close":1378},129.30999755859375,{"date":1380,"close":1381},"2026-05-11",129.72000122070312,{"date":1383,"close":1384},"2026-05-12",129.22000122070312,{"date":1386,"close":1387},"2026-05-13",129.33999633789062,{"date":1389,"close":1390},"2026-05-14",127.2300033569336,{"date":1392,"close":1393},"2026-05-15",125.70999908447266,{"date":1395,"close":1396},"2026-05-18",128.25,{"date":65,"close":1398},128.47000122070312,{"date":1400,"close":1401},"2026-05-20",130.25999450683594,{"date":46,"close":1403},130.00999450683594,{"date":1405,"close":1406},"2026-05-22",131.13999938964844,{"date":1408,"close":1409},"2026-05-26",130.5399932861328,{"date":1411,"close":1412},"2026-05-27",130.5800018310547,{"date":1414,"close":1415},"2026-05-28",130.82000732421875,{"date":1417,"close":1418},"2026-05-29",129.07000732421875,{"date":1420,"close":585},"2026-06-01",{"date":154,"close":1422},128.9600067138672,{"date":1424,"close":1425},"2026-06-03",132.5399932861328,{"date":1427,"close":1428},"2026-06-04",136.8699951171875,{"date":1430,"close":1431},"2026-06-05",137.5399932861328,{"date":1433,"close":1434},"2026-06-08",137.14999389648438,{"date":1436,"close":1120},"2026-06-09",{"date":1438,"close":1439},"2026-06-10",139.77999877929688,{"date":1441,"close":1442},"2026-06-11",138.10000610351562,{"date":1444,"close":1445},"2026-06-12",138.92999267578125,{"date":1447,"close":1448},"2026-06-15",137.3300018310547,{"date":1450,"close":1451},"2026-06-16",136.44000244140625,{"date":1453,"close":1454},"2026-06-17",133.11000061035156,{"date":1456,"close":1457},"2026-06-18",132.5,{"date":1459,"close":1193},"2026-06-22",{"date":1461,"close":1462},"2026-06-23",133.88999938964844,{"date":1464,"close":1154},"2026-06-24",{"date":1466,"close":1467},"2026-06-25",138.0800018310547,{"date":1469,"close":1470},"2026-06-26",140.72000122070312,{"date":1472,"close":1473},"2026-06-29",140.64999389648438,{"date":1475,"close":1476},"2026-06-30",138.94000244140625,{"date":1478,"close":1479},"2026-07-01",139.94000244140625,{"date":1481,"close":1482},"2026-07-02",142.19000244140625,{"date":1484,"close":1485},"2026-07-06",140.77000427246094,{"date":1487,"close":1488},"2026-07-07",141.7100067138672,{"date":147,"close":1490},137.86000061035156,{"date":1492,"close":943},"2026-07-09",{"date":1494,"close":1495},"2026-07-10",135.25,{"date":1497,"close":1056},"2026-07-13",{"date":1499,"close":1175},"2026-07-14",{"date":1501,"close":1502},"2026-07-15",131.77000427246094,{"date":1504,"close":1505},"2026-07-16",134.86000061035156,{"date":1507,"close":1082},"2026-07-17",{"date":1509,"close":606},"2026-07-20",{"date":1511,"close":1512},"2026-07-21",132.24000549316406,{"date":1514,"close":1020},"2026-07-22",{"date":111,"close":1516},132.75,{"count":115,"fetchedAt":1518,"source":106},"2026-07-26T11:22:50.330Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1520},"\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>",1785064970242]