[{"data":1,"prerenderedAt":1767},["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-MAC":25,"$f40goqjfltztv":26,"ticker-mcap-MAC":855,"ticker-profile-MAC":863,"ticker-earnings-MAC":877,"ticker-congress-MAC":881,"i-lucide:info":1763,"i-lucide:download":1765},{"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":851},{"identity":28,"transactions":33,"sectorSlug":104,"relatedTickers":105,"landing":124,"priceSeries":130},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"912242","MACERICH CO","Real Estate","MAC",[34,51,63,68,73,78,83,89,94],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":45,"totalValue":46,"transactionCode":47,"transactionDate":38,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-09-09T23:33:09.000Z","0001628280-26-061196-0","4","2026-09-09","Zecchini Christopher J","Chief Accounting Officer","D",23.2801,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1767072\u002F000162828026061196\u002F0001628280-26-061196-index.htm",2740,847,63787.474,"S","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":53,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":54,"ownerTitle":55,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"2026-06-02T00:00:00.000Z","0001440186-26-000010-0","Murphy Devin Ignatius","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1440186\u002F000144018626000010\u002F0001440186-26-000010-index.htm",6720,24621,"A","2026-06-01","Stock award","non-discretionary",{"cik":29,"filedAt":52,"filingId":64,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":65,"ownerTitle":55,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":66,"shares":57,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"0001565966-26-000003-0","Stephen Andrea M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1565966\u002F000156596626000003\u002F0001565966-26-000003-index.htm",104921,{"cik":29,"filedAt":52,"filingId":69,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":70,"ownerTitle":55,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":71,"shares":57,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"0001931430-26-000002-0","Lowenthal Marianne","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1931430\u002F000193143026000002\u002F0001931430-26-000002-index.htm",43596,{"cik":29,"filedAt":52,"filingId":74,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":75,"ownerTitle":55,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":76,"shares":57,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"0001266612-26-000002-0","LAING DIANA","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1266612\u002F000126661226000002\u002F0001266612-26-000002-index.htm",163291,{"cik":29,"filedAt":52,"filingId":79,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":80,"ownerTitle":55,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":81,"shares":57,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"0001042343-26-000002-0","HERNANDEZ ENRIQUE JR","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1042343\u002F000104234326000002\u002F0001042343-26-000002-index.htm",71444,{"cik":29,"filedAt":52,"filingId":84,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":85,"ownerTitle":55,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":88,"totalValue":4,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"0001594073-26-000010-0","Hash Steve","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1594073\u002F000159407326000010\u002F0001594073-26-000010-index.htm",9520,156153,{"cik":29,"filedAt":52,"filingId":90,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":91,"ownerTitle":55,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":92,"shares":57,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"0001453077-26-000002-0","Hirsch Daniel J.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1453077\u002F000145307726000002\u002F0001453077-26-000002-index.htm",91898,{"cik":29,"filedAt":95,"filingId":96,"formType":37,"originalSubmissionDate":25,"periodOfReport":97,"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":70,"ownerTitle":55,"ownershipType":41,"pricePerShare":98,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":47,"transactionDate":97,"intentLabel":48,"signalQuality":49,"insiderHistory":103},"2025-09-25T00:00:00.000Z","0001931430-25-000003-0","2025-09-24",17.13,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1931430\u002F000193143025000003\u002F0001931430-25-000003-index.htm",6000,36876,102780,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"real-estate",[106,109,112,115,118,121],{"ticker":107,"issuerName":108},"EQIX","EQUINIX INC",{"ticker":110,"issuerName":111},"ARE","ALEXANDRIA REAL ESTATE EQUITIES, INC.",{"ticker":113,"issuerName":114},"VTR","Ventas, Inc.",{"ticker":116,"issuerName":117},"IRM","IRON MOUNTAIN INC",{"ticker":119,"issuerName":120},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":122,"issuerName":123},"FCPT","Four Corners Property Trust, Inc.",[125,128],{"filingId":36,"sinceFilingPct":126,"asOfDate":127,"inCluster":6,"isPlanned":6,"priorFilingDate":25},-0.028224120994309154,"2026-09-15",{"filingId":96,"sinceFilingPct":129,"asOfDate":127,"inCluster":6,"isPlanned":6,"priorFilingDate":25},0.3353221273947269,[131,134,137,140,143,146,149,152,155,158,161,164,166,169,172,175,178,180,182,185,188,191,194,197,200,203,205,208,211,214,217,220,223,225,228,230,232,235,238,241,243,246,249,252,254,257,260,263,266,269,272,275,278,281,284,287,290,292,295,297,300,302,304,306,308,311,313,316,319,322,325,328,331,334,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,380,382,385,387,390,393,396,399,402,404,407,410,413,416,419,422,425,427,430,433,436,438,441,444,447,450,453,456,459,462,465,468,471,473,476,478,481,484,487,490,492,494,497,500,502,504,506,509,512,515,518,521,524,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,591,593,596,599,602,605,608,611,614,616,618,620,623,626,629,632,635,638,641,643,645,647,650,653,656,659,662,665,668,671,674,677,680,683,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,732,735,738,741,744,747,749,752,755,758,761,764,767,770,773,776,779,782,785,788,790,793,796,799,802,804,807,810,813,816,819,821,824,827,830,833,836,839,841,844,846,849],{"date":132,"close":133},"2025-09-09",18.06999969482422,{"date":135,"close":136},"2025-09-10",17.920000076293945,{"date":138,"close":139},"2025-09-11",18.229999542236328,{"date":141,"close":142},"2025-09-12",18.139999389648438,{"date":144,"close":145},"2025-09-15",18.100000381469727,{"date":147,"close":148},"2025-09-16",18,{"date":150,"close":151},"2025-09-17",17.649999618530273,{"date":153,"close":154},"2025-09-18",17.75,{"date":156,"close":157},"2025-09-19",17.440000534057617,{"date":159,"close":160},"2025-09-22",17.18000030517578,{"date":162,"close":163},"2025-09-23",17.1200008392334,{"date":97,"close":165},16.670000076293945,{"date":167,"close":168},"2025-09-25",16.760000228881836,{"date":170,"close":171},"2025-09-26",17.899999618530273,{"date":173,"close":174},"2025-09-29",17.6200008392334,{"date":176,"close":177},"2025-09-30",18.200000762939453,{"date":179,"close":148},"2025-10-01",{"date":181,"close":136},"2025-10-02",{"date":183,"close":184},"2025-10-03",18.040000915527344,{"date":186,"close":187},"2025-10-06",17.799999237060547,{"date":189,"close":190},"2025-10-07",17.389999389648438,{"date":192,"close":193},"2025-10-08",17.190000534057617,{"date":195,"close":196},"2025-10-09",17.059999465942383,{"date":198,"close":199},"2025-10-10",16.489999771118164,{"date":201,"close":202},"2025-10-13",16.739999771118164,{"date":204,"close":163},"2025-10-14",{"date":206,"close":207},"2025-10-15",17.34000015258789,{"date":209,"close":210},"2025-10-16",17.020000457763672,{"date":212,"close":213},"2025-10-17",17.239999771118164,{"date":215,"close":216},"2025-10-20",17.15999984741211,{"date":218,"close":219},"2025-10-21",17.459999084472656,{"date":221,"close":222},"2025-10-22",17.850000381469727,{"date":224,"close":171},"2025-10-23",{"date":226,"close":227},"2025-10-24",18.020000457763672,{"date":229,"close":148},"2025-10-27",{"date":231,"close":154},"2025-10-28",{"date":233,"close":234},"2025-10-29",16.899999618530273,{"date":236,"close":237},"2025-10-30",16.920000076293945,{"date":239,"close":240},"2025-10-31",17.149999618530273,{"date":242,"close":207},"2025-11-03",{"date":244,"close":245},"2025-11-04",17.700000762939453,{"date":247,"close":248},"2025-11-05",17.670000076293945,{"date":250,"close":251},"2025-11-06",17.399999618530273,{"date":253,"close":227},"2025-11-07",{"date":255,"close":256},"2025-11-10",17.8799991607666,{"date":258,"close":259},"2025-11-11",17.940000534057617,{"date":261,"close":262},"2025-11-12",17.540000915527344,{"date":264,"close":265},"2025-11-13",17.270000457763672,{"date":267,"close":268},"2025-11-14",17.209999084472656,{"date":270,"close":271},"2025-11-17",16.56999969482422,{"date":273,"close":274},"2025-11-18",16.600000381469727,{"date":276,"close":277},"2025-11-19",16.219999313354492,{"date":279,"close":280},"2025-11-20",16.200000762939453,{"date":282,"close":283},"2025-11-21",16.59000015258789,{"date":285,"close":286},"2025-11-24",16.520000457763672,{"date":288,"close":289},"2025-11-25",17.010000228881836,{"date":291,"close":213},"2025-11-26",{"date":293,"close":294},"2025-11-28",17.360000610351562,{"date":296,"close":294},"2025-12-01",{"date":298,"close":299},"2025-12-02",17.100000381469727,{"date":301,"close":157},"2025-12-03",{"date":303,"close":294},"2025-12-04",{"date":305,"close":154},"2025-12-05",{"date":307,"close":251},"2025-12-08",{"date":309,"close":310},"2025-12-09",17.68000030517578,{"date":312,"close":133},"2025-12-10",{"date":314,"close":315},"2025-12-11",18.540000915527344,{"date":317,"close":318},"2025-12-12",18.670000076293945,{"date":320,"close":321},"2025-12-15",18.59000015258789,{"date":323,"close":324},"2025-12-16",18.299999237060547,{"date":326,"close":327},"2025-12-17",18.360000610351562,{"date":329,"close":330},"2025-12-18",18.479999542236328,{"date":332,"close":333},"2025-12-19",18.6299991607666,{"date":335,"close":318},"2025-12-22",{"date":337,"close":338},"2025-12-23",18.81999969482422,{"date":340,"close":341},"2025-12-24",19.049999237060547,{"date":343,"close":344},"2025-12-26",18.950000762939453,{"date":346,"close":347},"2025-12-29",18.690000534057617,{"date":349,"close":350},"2025-12-30",18.579999923706055,{"date":352,"close":353},"2025-12-31",18.459999084472656,{"date":355,"close":356},"2026-01-02",18.520000457763672,{"date":358,"close":359},"2026-01-05",18.700000762939453,{"date":361,"close":362},"2026-01-06",18.889999389648438,{"date":364,"close":365},"2026-01-07",18.3700008392334,{"date":367,"close":368},"2026-01-08",18.43000030517578,{"date":370,"close":371},"2026-01-09",18.31999969482422,{"date":373,"close":374},"2026-01-12",18.1200008392334,{"date":376,"close":377},"2026-01-13",18.15999984741211,{"date":379,"close":324},"2026-01-14",{"date":381,"close":371},"2026-01-15",{"date":383,"close":384},"2026-01-16",18.739999771118164,{"date":386,"close":368},"2026-01-20",{"date":388,"close":389},"2026-01-21",18.600000381469727,{"date":391,"close":392},"2026-01-22",18.399999618530273,{"date":394,"close":395},"2026-01-23",18.350000381469727,{"date":397,"close":398},"2026-01-26",18.049999237060547,{"date":400,"close":401},"2026-01-27",17.719999313354492,{"date":403,"close":171},"2026-01-28",{"date":405,"close":406},"2026-01-29",18.68000030517578,{"date":408,"close":409},"2026-01-30",18.93000030517578,{"date":411,"close":412},"2026-02-02",18.719999313354492,{"date":414,"close":415},"2026-02-03",18.799999237060547,{"date":417,"close":418},"2026-02-04",19.299999237060547,{"date":420,"close":421},"2026-02-05",19.3700008392334,{"date":423,"close":424},"2026-02-06",19.6200008392334,{"date":426,"close":341},"2026-02-09",{"date":428,"close":429},"2026-02-10",19.3799991607666,{"date":431,"close":432},"2026-02-11",18.84000015258789,{"date":434,"close":435},"2026-02-12",17.809999465942383,{"date":437,"close":356},"2026-02-13",{"date":439,"close":440},"2026-02-17",18.790000915527344,{"date":442,"close":443},"2026-02-18",19.149999618530273,{"date":445,"close":446},"2026-02-19",19.770000457763672,{"date":448,"close":449},"2026-02-20",20.299999237060547,{"date":451,"close":452},"2026-02-23",20.219999313354492,{"date":454,"close":455},"2026-02-24",20.170000076293945,{"date":457,"close":458},"2026-02-25",20.600000381469727,{"date":460,"close":461},"2026-02-26",20.739999771118164,{"date":463,"close":464},"2026-02-27",20.469999313354492,{"date":466,"close":467},"2026-03-02",19.989999771118164,{"date":469,"close":470},"2026-03-03",19.899999618530273,{"date":472,"close":449},"2026-03-04",{"date":474,"close":475},"2026-03-05",19.809999465942383,{"date":477,"close":415},"2026-03-06",{"date":479,"close":480},"2026-03-09",19.219999313354492,{"date":482,"close":483},"2026-03-10",19.43000030517578,{"date":485,"close":486},"2026-03-11",19.360000610351562,{"date":488,"close":489},"2026-03-12",18.65999984741211,{"date":491,"close":412},"2026-03-13",{"date":493,"close":409},"2026-03-16",{"date":495,"close":496},"2026-03-17",19.040000915527344,{"date":498,"close":499},"2026-03-18",18.729999542236328,{"date":501,"close":440},"2026-03-19",{"date":503,"close":374},"2026-03-20",{"date":505,"close":330},"2026-03-23",{"date":507,"close":508},"2026-03-24",18.549999237060547,{"date":510,"close":511},"2026-03-25",18.809999465942383,{"date":513,"close":514},"2026-03-26",19.09000015258789,{"date":516,"close":517},"2026-03-27",18.329999923706055,{"date":519,"close":520},"2026-03-30",18.489999771118164,{"date":522,"close":523},"2026-03-31",18.899999618530273,{"date":525,"close":429},"2026-04-01",{"date":527,"close":528},"2026-04-02",19.530000686645508,{"date":530,"close":531},"2026-04-06",19.579999923706055,{"date":533,"close":534},"2026-04-07",19.850000381469727,{"date":536,"close":537},"2026-04-08",20.68000030517578,{"date":539,"close":540},"2026-04-09",21.09000015258789,{"date":542,"close":543},"2026-04-10",21.420000076293945,{"date":545,"close":546},"2026-04-13",21.399999618530273,{"date":548,"close":549},"2026-04-14",21.459999084472656,{"date":551,"close":552},"2026-04-15",21.520000457763672,{"date":554,"close":555},"2026-04-16",21.93000030517578,{"date":557,"close":558},"2026-04-17",22.299999237060547,{"date":560,"close":561},"2026-04-20",21.959999084472656,{"date":563,"close":564},"2026-04-21",21.610000610351562,{"date":566,"close":567},"2026-04-22",21.209999084472656,{"date":569,"close":570},"2026-04-23",21.40999984741211,{"date":572,"close":573},"2026-04-24",21.200000762939453,{"date":575,"close":576},"2026-04-27",21.600000381469727,{"date":578,"close":579},"2026-04-28",21.739999771118164,{"date":581,"close":582},"2026-04-29",21.81999969482422,{"date":584,"close":585},"2026-04-30",21.729999542236328,{"date":587,"close":588},"2026-05-01",21.5,{"date":590,"close":588},"2026-05-04",{"date":592,"close":588},"2026-05-05",{"date":594,"close":595},"2026-05-06",22.229999542236328,{"date":597,"close":598},"2026-05-07",21.3700008392334,{"date":600,"close":601},"2026-05-08",21.8700008392334,{"date":603,"close":604},"2026-05-11",21.639999389648438,{"date":606,"close":607},"2026-05-12",22.239999771118164,{"date":609,"close":610},"2026-05-13",21.969999313354492,{"date":612,"close":613},"2026-05-14",22.34000015258789,{"date":615,"close":576},"2026-05-15",{"date":617,"close":601},"2026-05-18",{"date":619,"close":555},"2026-05-19",{"date":621,"close":622},"2026-05-20",22.43000030517578,{"date":624,"close":625},"2026-05-21",22.3700008392334,{"date":627,"close":628},"2026-05-22",22.170000076293945,{"date":630,"close":631},"2026-05-26",22.489999771118164,{"date":633,"close":634},"2026-05-27",22.690000534057617,{"date":636,"close":637},"2026-05-28",22.829999923706055,{"date":639,"close":640},"2026-05-29",22.520000457763672,{"date":60,"close":642},22.31999969482422,{"date":644,"close":607},"2026-06-02",{"date":646,"close":558},"2026-06-03",{"date":648,"close":649},"2026-06-04",23.219999313354492,{"date":651,"close":652},"2026-06-05",23.65999984741211,{"date":654,"close":655},"2026-06-08",23.389999389648438,{"date":657,"close":658},"2026-06-09",24.389999389648438,{"date":660,"close":661},"2026-06-10",24.420000076293945,{"date":663,"close":664},"2026-06-11",25.010000228881836,{"date":666,"close":667},"2026-06-12",25.450000762939453,{"date":669,"close":670},"2026-06-15",25.09000015258789,{"date":672,"close":673},"2026-06-16",23.75,{"date":675,"close":676},"2026-06-17",23,{"date":678,"close":679},"2026-06-18",23.6299991607666,{"date":681,"close":682},"2026-06-22",24.040000915527344,{"date":684,"close":658},"2026-06-23",{"date":686,"close":687},"2026-06-24",25.40999984741211,{"date":689,"close":690},"2026-06-25",25.479999542236328,{"date":692,"close":693},"2026-06-26",25.829999923706055,{"date":695,"close":696},"2026-06-29",25.739999771118164,{"date":698,"close":699},"2026-06-30",25.190000534057617,{"date":701,"close":702},"2026-07-01",25.420000076293945,{"date":704,"close":705},"2026-07-02",25.459999084472656,{"date":707,"close":708},"2026-07-06",25.280000686645508,{"date":710,"close":711},"2026-07-07",25.489999771118164,{"date":713,"close":714},"2026-07-08",24.770000457763672,{"date":716,"close":717},"2026-07-09",24.93000030517578,{"date":719,"close":720},"2026-07-10",24.690000534057617,{"date":722,"close":723},"2026-07-13",24.75,{"date":725,"close":726},"2026-07-14",24.889999389648438,{"date":728,"close":729},"2026-07-15",25.170000076293945,{"date":731,"close":693},"2026-07-16",{"date":733,"close":734},"2026-07-17",25.920000076293945,{"date":736,"close":737},"2026-07-20",25.59000015258789,{"date":739,"close":740},"2026-07-21",25.649999618530273,{"date":742,"close":743},"2026-07-22",25.360000610351562,{"date":745,"close":746},"2026-07-23",25.299999237060547,{"date":748,"close":693},"2026-07-24",{"date":750,"close":751},"2026-07-27",26.1299991607666,{"date":753,"close":754},"2026-07-28",26.510000228881836,{"date":756,"close":757},"2026-07-29",26.09000015258789,{"date":759,"close":760},"2026-07-30",25.469999313354492,{"date":762,"close":763},"2026-07-31",25.84000015258789,{"date":765,"close":766},"2026-08-03",25.8700008392334,{"date":768,"close":769},"2026-08-04",25.6200008392334,{"date":771,"close":772},"2026-08-05",25.389999389648438,{"date":774,"close":775},"2026-08-06",23.489999771118164,{"date":777,"close":778},"2026-08-07",24.399999618530273,{"date":780,"close":781},"2026-08-10",24.329999923706055,{"date":783,"close":784},"2026-08-11",24.530000686645508,{"date":786,"close":787},"2026-08-12",24.649999618530273,{"date":789,"close":787},"2026-08-13",{"date":791,"close":792},"2026-08-14",24.709999084472656,{"date":794,"close":795},"2026-08-17",24.65999984741211,{"date":797,"close":798},"2026-08-18",24.43000030517578,{"date":800,"close":801},"2026-08-19",24.899999618530273,{"date":803,"close":720},"2026-08-20",{"date":805,"close":806},"2026-08-21",24.3799991607666,{"date":808,"close":809},"2026-08-24",24.360000610351562,{"date":811,"close":812},"2026-08-25",24.260000228881836,{"date":814,"close":815},"2026-08-26",24.18000030517578,{"date":817,"close":818},"2026-08-27",23.920000076293945,{"date":820,"close":673},"2026-08-28",{"date":822,"close":823},"2026-08-31",23.6200008392334,{"date":825,"close":826},"2026-09-01",23.520000457763672,{"date":828,"close":829},"2026-09-02",23.420000076293945,{"date":831,"close":832},"2026-09-03",23.059999465942383,{"date":834,"close":835},"2026-09-04",23.239999771118164,{"date":837,"close":838},"2026-09-08",23.579999923706055,{"date":38,"close":840},23.030000686645508,{"date":842,"close":843},"2026-09-10",22.610000610351562,{"date":845,"close":843},"2026-09-11",{"date":847,"close":848},"2026-09-14",22.469999313354492,{"date":127,"close":850},22.3799991607666,{"count":852,"fetchedAt":853,"source":854},9,"2026-09-17T08:09:22.537Z","sqlite",{"data":856,"meta":860},{"value":857,"quality":858,"closeDate":127,"ageDays":859,"sharesAsOf":765},6346058574.527502,"fresh",2,{"count":861,"fetchedAt":862,"source":854},1,"2026-09-17T08:09:22.539Z",{"data":864,"meta":876},{"ticker":32,"ceo":865,"industry":866,"fullTimeEmployees":867,"ipoDate":868,"country":869,"state":870,"city":871,"website":872,"exchangeShort":25,"marketCap":25,"beta":873,"range52w":874,"fetchedAt":875},"Jackson Hsieh","REIT - Retail",598,"1994-03-10","US","CA","Santa Monica","https:\u002F\u002Fwww.macerich.com",2.06,"15.94-26.23","2026-07-21T13:01:00.519Z",{"count":861,"fetchedAt":862,"source":854},{"data":878,"meta":880},{"ticker":32,"points":879},[],{"count":861,"fetchedAt":862,"source":854},{"data":882,"meta":1761},{"congressTrades":883,"insiderTrades":907,"priceHistory":917,"ticker":32},[884,901],{"amountLabel":885,"amountMax":886,"amountMid":887,"amountMin":888,"assetDescription":889,"assetType":890,"chamber":891,"district":892,"disclosureDate":893,"filingId":894,"ingestedAt":895,"memberName":896,"memberSlug":897,"owner":898,"party":41,"sourceLink":899,"ticker":32,"transactionDate":900,"type":898},"$1,001 - $15,000",15000,8001,1001,"Macerich Company","Stock","house","CA31","2020-03-10","gilbert-ray-cisneros|MAC|2020-02-07|Sale (Full)|$1,001 - $15,000||Stock","2026-09-05T19:19:30.732Z","Gilbert Ray Cisneros","gilbert-ray-cisneros","Other","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2020\u002F20016182.pdf","2020-02-07",{"amountLabel":885,"amountMax":886,"amountMid":887,"amountMin":888,"assetDescription":889,"assetType":890,"chamber":891,"district":892,"disclosureDate":902,"filingId":903,"ingestedAt":895,"memberName":896,"memberSlug":897,"owner":898,"party":41,"sourceLink":904,"ticker":32,"transactionDate":905,"type":906},"2020-01-10","gilbert-ray-cisneros|MAC|2019-12-06|Purchase|$1,001 - $15,000||Stock","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2020\u002F20013867.pdf","2019-12-06","Purchase",[908,909,910,911,912,913,914,915,916],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":45,"totalValue":46,"transactionCode":47,"transactionDate":38},{"cik":29,"filedAt":52,"filingId":53,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":54,"ownerTitle":55,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":52,"filingId":64,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":65,"ownerTitle":55,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":66,"shares":57,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":52,"filingId":69,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":70,"ownerTitle":55,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":71,"shares":57,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":52,"filingId":74,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":75,"ownerTitle":55,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":76,"shares":57,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":52,"filingId":79,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":80,"ownerTitle":55,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":81,"shares":57,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":52,"filingId":84,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":85,"ownerTitle":55,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":88,"totalValue":4,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":52,"filingId":90,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":91,"ownerTitle":55,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":92,"shares":57,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":95,"filingId":96,"formType":37,"originalSubmissionDate":25,"periodOfReport":97,"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":70,"ownerTitle":55,"ownershipType":41,"pricePerShare":98,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":47,"transactionDate":97},[918,920,923,926,928,931,934,937,940,943,946,948,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1200,1203,1206,1208,1211,1214,1216,1219,1222,1224,1227,1230,1233,1236,1239,1242,1245,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1288,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1373,1375,1378,1381,1384,1386,1388,1390,1393,1396,1399,1401,1404,1406,1409,1412,1415,1417,1420,1423,1426,1429,1432,1435,1437,1440,1442,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1476,1479,1482,1485,1488,1490,1492,1494,1496,1499,1501,1503,1505,1508,1509,1510,1511,1512,1513,1514,1515,1516,1517,1518,1519,1520,1521,1522,1523,1524,1525,1526,1527,1528,1529,1530,1531,1532,1533,1534,1535,1536,1537,1538,1539,1540,1541,1542,1543,1544,1545,1546,1547,1548,1549,1550,1551,1552,1553,1554,1555,1556,1557,1558,1559,1560,1561,1562,1563,1564,1565,1566,1567,1568,1569,1570,1571,1572,1573,1574,1575,1576,1577,1578,1579,1580,1581,1582,1583,1584,1585,1586,1587,1588,1589,1590,1591,1592,1593,1594,1595,1596,1597,1598,1599,1600,1601,1602,1603,1604,1605,1606,1607,1608,1609,1610,1611,1612,1613,1614,1615,1616,1617,1618,1619,1620,1621,1622,1623,1624,1625,1626,1627,1628,1629,1630,1631,1632,1633,1634,1635,1636,1637,1638,1639,1640,1641,1642,1643,1644,1645,1646,1647,1648,1649,1650,1651,1652,1653,1654,1655,1656,1657,1658,1659,1660,1661,1662,1663,1664,1665,1666,1667,1668,1669,1670,1671,1672,1673,1674,1675,1676,1677,1678,1679,1680,1681,1682,1683,1684,1685,1686,1687,1688,1689,1690,1691,1692,1693,1694,1695,1696,1697,1698,1699,1700,1701,1702,1703,1704,1705,1706,1707,1708,1709,1710,1711,1712,1713,1714,1715,1716,1717,1718,1719,1720,1721,1722,1723,1724,1725,1726,1727,1728,1729,1730,1731,1732,1733,1734,1735,1736,1737,1738,1739,1740,1741,1742,1743,1744,1745,1746,1747,1748,1749,1750,1751,1752,1753,1754,1755,1756,1757,1758,1759,1760],{"date":919,"close":187},"2021-09-24",{"date":921,"close":922},"2021-10-01",17.40999984741211,{"date":924,"close":925},"2021-10-08",17.510000228881836,{"date":927,"close":245},"2021-10-15",{"date":929,"close":930},"2021-10-22",18.420000076293945,{"date":932,"close":933},"2021-10-29",18.09000015258789,{"date":935,"close":936},"2021-11-05",22.209999084472656,{"date":938,"close":939},"2021-11-12",21.010000228881836,{"date":941,"close":942},"2021-11-19",21.139999389648438,{"date":944,"close":945},"2021-11-26",19.68000030517578,{"date":947,"close":145},"2021-12-03",{"date":949,"close":222},"2021-12-10",{"date":951,"close":952},"2021-12-17",16.65999984741211,{"date":954,"close":955},"2021-12-23",17.030000686645508,{"date":957,"close":958},"2021-12-31",17.280000686645508,{"date":960,"close":961},"2022-01-07",18.170000076293945,{"date":963,"close":964},"2022-01-14",17.780000686645508,{"date":966,"close":967},"2022-01-21",16.260000228881836,{"date":969,"close":970},"2022-01-28",16.850000381469727,{"date":972,"close":973},"2022-02-04",15.569999694824219,{"date":975,"close":976},"2022-02-11",16.139999389648438,{"date":978,"close":979},"2022-02-18",15.680000305175781,{"date":981,"close":982},"2022-02-25",15.550000190734863,{"date":984,"close":985},"2022-03-04",15.149999618530273,{"date":987,"close":988},"2022-03-11",14.380000114440918,{"date":990,"close":991},"2022-03-18",14.630000114440918,{"date":993,"close":994},"2022-03-25",14.800000190734863,{"date":996,"close":997},"2022-04-01",15.640000343322754,{"date":999,"close":1000},"2022-04-08",14.09000015258789,{"date":1002,"close":1003},"2022-04-14",14.239999771118164,{"date":1005,"close":1006},"2022-04-22",13.449999809265137,{"date":1008,"close":1009},"2022-04-29",12.550000190734863,{"date":1011,"close":1012},"2022-05-06",13.510000228881836,{"date":1014,"close":1015},"2022-05-13",12.600000381469727,{"date":1017,"close":1018},"2022-05-20",11.470000267028809,{"date":1020,"close":1021},"2022-05-27",11.819999694824219,{"date":1023,"close":1024},"2022-06-03",11.359999656677246,{"date":1026,"close":1027},"2022-06-10",10,{"date":1029,"close":1030},"2022-06-17",9.039999961853027,{"date":1032,"close":1033},"2022-06-24",9.4399995803833,{"date":1035,"close":1036},"2022-07-01",8.930000305175781,{"date":1038,"close":1039},"2022-07-08",9.109999656677246,{"date":1041,"close":1042},"2022-07-15",9.279999732971191,{"date":1044,"close":1045},"2022-07-22",10.199999809265137,{"date":1047,"close":1048},"2022-07-29",10.609999656677246,{"date":1050,"close":1051},"2022-08-05",10.380000114440918,{"date":1053,"close":1054},"2022-08-12",11.5,{"date":1056,"close":1057},"2022-08-19",10.829999923706055,{"date":1059,"close":1060},"2022-08-26",9.920000076293945,{"date":1062,"close":1063},"2022-09-02",9.40999984741211,{"date":1065,"close":1066},"2022-09-09",9.859999656677246,{"date":1068,"close":1069},"2022-09-16",9.079999923706055,{"date":1071,"close":1072},"2022-09-23",7.849999904632568,{"date":1074,"close":1075},"2022-09-30",7.940000057220459,{"date":1077,"close":1078},"2022-10-07",8.430000305175781,{"date":1080,"close":1081},"2022-10-14",9.029999732971191,{"date":1083,"close":1084},"2022-10-21",9.430000305175781,{"date":1086,"close":1087},"2022-10-28",11.010000228881836,{"date":1089,"close":1090},"2022-11-04",12.109999656677246,{"date":1092,"close":1093},"2022-11-11",12.720000267028809,{"date":1095,"close":1096},"2022-11-18",13.34000015258789,{"date":1098,"close":1099},"2022-11-25",13.180000305175781,{"date":1101,"close":1102},"2022-12-02",12.520000457763672,{"date":1104,"close":1105},"2022-12-09",12.460000038146973,{"date":1107,"close":1108},"2022-12-16",11.720000267028809,{"date":1110,"close":1111},"2022-12-23",11.539999961853027,{"date":1113,"close":1114},"2022-12-30",11.260000228881836,{"date":1116,"close":1117},"2023-01-06",11.699999809265137,{"date":1119,"close":1120},"2023-01-13",12.619999885559082,{"date":1122,"close":1105},"2023-01-20",{"date":1124,"close":1125},"2023-01-27",13.670000076293945,{"date":1127,"close":1128},"2023-02-03",13.9399995803833,{"date":1130,"close":1131},"2023-02-10",13.149999618530273,{"date":1133,"close":1134},"2023-02-17",12.729999542236328,{"date":1136,"close":1137},"2023-02-24",12.180000305175781,{"date":1139,"close":1140},"2023-03-03",12.09000015258789,{"date":1142,"close":1143},"2023-03-10",10.680000305175781,{"date":1145,"close":1146},"2023-03-17",9.390000343322754,{"date":1148,"close":1149},"2023-03-24",9.489999771118164,{"date":1151,"close":1152},"2023-03-31",10.600000381469727,{"date":1154,"close":1155},"2023-04-06",10.100000381469727,{"date":1157,"close":1158},"2023-04-14",9.569999694824219,{"date":1160,"close":1161},"2023-04-21",9.90999984741211,{"date":1163,"close":1164},"2023-04-28",9.989999771118164,{"date":1166,"close":1167},"2023-05-05",10.010000228881836,{"date":1169,"close":1170},"2023-05-12",9.399999618530273,{"date":1172,"close":1173},"2023-05-19",9.550000190734863,{"date":1175,"close":1176},"2023-05-26",9.380000114440918,{"date":1178,"close":1179},"2023-06-02",10.15999984741211,{"date":1181,"close":1182},"2023-06-09",11.210000038146973,{"date":1184,"close":1185},"2023-06-16",11.319999694824219,{"date":1187,"close":1188},"2023-06-23",10.430000305175781,{"date":1190,"close":1191},"2023-06-30",11.270000457763672,{"date":1193,"close":1194},"2023-07-07",11.34000015258789,{"date":1196,"close":1197},"2023-07-14",11.760000228881836,{"date":1199,"close":1102},"2023-07-21",{"date":1201,"close":1202},"2023-07-28",12.630000114440918,{"date":1204,"close":1205},"2023-08-04",12.609999656677246,{"date":1207,"close":1202},"2023-08-11",{"date":1209,"close":1210},"2023-08-18",11.630000114440918,{"date":1212,"close":1213},"2023-08-25",11.039999961853027,{"date":1215,"close":1021},"2023-09-01",{"date":1217,"close":1218},"2023-09-08",11.75,{"date":1220,"close":1221},"2023-09-15",12.229999542236328,{"date":1223,"close":1185},"2023-09-22",{"date":1225,"close":1226},"2023-09-29",10.90999984741211,{"date":1228,"close":1229},"2023-10-06",10.529999732971191,{"date":1231,"close":1232},"2023-10-13",10.859999656677246,{"date":1234,"close":1235},"2023-10-20",10.5600004196167,{"date":1237,"close":1238},"2023-10-27",9.710000038146973,{"date":1240,"close":1241},"2023-11-03",11.220000267028809,{"date":1243,"close":1244},"2023-11-10",10.329999923706055,{"date":1246,"close":1185},"2023-11-17",{"date":1248,"close":1249},"2023-11-24",10.989999771118164,{"date":1251,"close":1252},"2023-12-01",12.130000114440918,{"date":1254,"close":1255},"2023-12-08",13.390000343322754,{"date":1257,"close":1258},"2023-12-15",16,{"date":1260,"close":1261},"2023-12-22",15.40999984741211,{"date":1263,"close":1264},"2023-12-29",15.430000305175781,{"date":1266,"close":1267},"2024-01-05",14.949999809265137,{"date":1269,"close":1270},"2024-01-12",15.6899995803833,{"date":1272,"close":1273},"2024-01-19",15.65999984741211,{"date":1275,"close":1276},"2024-01-26",16.68000030517578,{"date":1278,"close":1279},"2024-02-02",15.479999542236328,{"date":1281,"close":1282},"2024-02-09",16.93000030517578,{"date":1284,"close":1285},"2024-02-16",17.219999313354492,{"date":1287,"close":202},"2024-02-23",{"date":1289,"close":286},"2024-03-01",{"date":1291,"close":1292},"2024-03-08",16.280000686645508,{"date":1294,"close":1295},"2024-03-15",16.1299991607666,{"date":1297,"close":1298},"2024-03-22",17,{"date":1300,"close":1301},"2024-03-28",17.229999542236328,{"date":1303,"close":1304},"2024-04-05",16.110000610351562,{"date":1306,"close":1307},"2024-04-12",16.079999923706055,{"date":1309,"close":1310},"2024-04-19",15.289999961853027,{"date":1312,"close":1313},"2024-04-26",15.670000076293945,{"date":1315,"close":1316},"2024-05-03",14.289999961853027,{"date":1318,"close":1319},"2024-05-10",15.279999732971191,{"date":1321,"close":1322},"2024-05-17",15.539999961853027,{"date":1324,"close":1325},"2024-05-24",14.960000038146973,{"date":1327,"close":1328},"2024-05-31",15.119999885559082,{"date":1330,"close":1331},"2024-06-07",14.920000076293945,{"date":1333,"close":1334},"2024-06-14",14.479999542236328,{"date":1336,"close":1337},"2024-06-21",14.670000076293945,{"date":1339,"close":1340},"2024-06-28",15.4399995803833,{"date":1342,"close":1343},"2024-07-05",14.59000015258789,{"date":1345,"close":1346},"2024-07-12",15.460000038146973,{"date":1348,"close":1349},"2024-07-19",16.100000381469727,{"date":1351,"close":1352},"2024-07-26",16.229999542236328,{"date":1354,"close":1355},"2024-08-02",14.90999984741211,{"date":1357,"close":1358},"2024-08-09",15.010000228881836,{"date":1360,"close":1361},"2024-08-16",14.859999656677246,{"date":1363,"close":1364},"2024-08-23",15.5600004196167,{"date":1366,"close":1367},"2024-08-30",15.970000267028809,{"date":1369,"close":1370},"2024-09-06",15.350000381469727,{"date":1372,"close":199},"2024-09-13",{"date":1374,"close":151},"2024-09-20",{"date":1376,"close":1377},"2024-09-27",17.950000762939453,{"date":1379,"close":1380},"2024-10-04",17.8700008392334,{"date":1382,"close":1383},"2024-10-11",18.1299991607666,{"date":1385,"close":362},"2024-10-18",{"date":1387,"close":145},"2024-10-25",{"date":1389,"close":371},"2024-11-01",{"date":1391,"close":1392},"2024-11-08",19.520000457763672,{"date":1394,"close":1395},"2024-11-15",19.270000457763672,{"date":1397,"close":1398},"2024-11-22",19.719999313354492,{"date":1400,"close":567},"2024-11-29",{"date":1402,"close":1403},"2024-12-06",22.110000610351562,{"date":1405,"close":588},"2024-12-13",{"date":1407,"close":1408},"2024-12-20",20.260000228881836,{"date":1410,"close":1411},"2024-12-27",20.139999389648438,{"date":1413,"close":1414},"2025-01-03",20.540000915527344,{"date":1416,"close":418},"2025-01-10",{"date":1418,"close":1419},"2025-01-17",19.799999237060547,{"date":1421,"close":1422},"2025-01-24",20.520000457763672,{"date":1424,"close":1425},"2025-01-31",20.780000686645508,{"date":1427,"close":1428},"2025-02-07",20.84000015258789,{"date":1430,"close":1431},"2025-02-14",20.5,{"date":1433,"close":1434},"2025-02-21",19.81999969482422,{"date":1436,"close":184},"2025-02-28",{"date":1438,"close":1439},"2025-03-07",16.8799991607666,{"date":1441,"close":199},"2025-03-14",{"date":1443,"close":268},"2025-03-21",{"date":1445,"close":1446},"2025-03-28",17.079999923706055,{"date":1448,"close":1449},"2025-04-04",14.520000457763672,{"date":1451,"close":1452},"2025-04-11",13.920000076293945,{"date":1454,"close":1455},"2025-04-17",14.680000305175781,{"date":1457,"close":1458},"2025-04-25",14.829999923706055,{"date":1460,"close":1461},"2025-05-02",15.1899995803833,{"date":1463,"close":1464},"2025-05-09",14.979999542236328,{"date":1466,"close":1467},"2025-05-16",16.030000686645508,{"date":1469,"close":1470},"2025-05-23",14.890000343322754,{"date":1472,"close":1473},"2025-05-30",16.18000030517578,{"date":1475,"close":1304},"2025-06-06",{"date":1477,"close":1478},"2025-06-13",15.739999771118164,{"date":1480,"close":1481},"2025-06-20",15.930000305175781,{"date":1483,"close":1484},"2025-06-27",16.15999984741211,{"date":1486,"close":1487},"2025-07-03",16.639999389648438,{"date":1489,"close":1292},"2025-07-11",{"date":1491,"close":271},"2025-07-18",{"date":1493,"close":248},"2025-07-25",{"date":1495,"close":976},"2025-08-01",{"date":1497,"close":1498},"2025-08-08",16.690000534057617,{"date":1500,"close":268},"2025-08-15",{"date":1502,"close":374},"2025-08-22",{"date":1504,"close":392},"2025-08-29",{"date":1506,"close":1507},"2025-09-05",18.75,{"date":141,"close":142},{"date":144,"close":145},{"date":147,"close":148},{"date":150,"close":151},{"date":153,"close":154},{"date":156,"close":157},{"date":159,"close":160},{"date":162,"close":163},{"date":97,"close":165},{"date":167,"close":168},{"date":170,"close":171},{"date":173,"close":174},{"date":176,"close":177},{"date":179,"close":148},{"date":181,"close":136},{"date":183,"close":184},{"date":186,"close":187},{"date":189,"close":190},{"date":192,"close":193},{"date":195,"close":196},{"date":198,"close":199},{"date":201,"close":202},{"date":204,"close":163},{"date":206,"close":207},{"date":209,"close":210},{"date":212,"close":213},{"date":215,"close":216},{"date":218,"close":219},{"date":221,"close":222},{"date":224,"close":171},{"date":226,"close":227},{"date":229,"close":148},{"date":231,"close":154},{"date":233,"close":234},{"date":236,"close":237},{"date":239,"close":240},{"date":242,"close":207},{"date":244,"close":245},{"date":247,"close":248},{"date":250,"close":251},{"date":253,"close":227},{"date":255,"close":256},{"date":258,"close":259},{"date":261,"close":262},{"date":264,"close":265},{"date":267,"close":268},{"date":270,"close":271},{"date":273,"close":274},{"date":276,"close":277},{"date":279,"close":280},{"date":282,"close":283},{"date":285,"close":286},{"date":288,"close":289},{"date":291,"close":213},{"date":293,"close":294},{"date":296,"close":294},{"date":298,"close":299},{"date":301,"close":157},{"date":303,"close":294},{"date":305,"close":154},{"date":307,"close":251},{"date":309,"close":310},{"date":312,"close":133},{"date":314,"close":315},{"date":317,"close":318},{"date":320,"close":321},{"date":323,"close":324},{"date":326,"close":327},{"date":329,"close":330},{"date":332,"close":333},{"date":335,"close":318},{"date":337,"close":338},{"date":340,"close":341},{"date":343,"close":344},{"date":346,"close":347},{"date":349,"close":350},{"date":352,"close":353},{"date":355,"close":356},{"date":358,"close":359},{"date":361,"close":362},{"date":364,"close":365},{"date":367,"close":368},{"date":370,"close":371},{"date":373,"close":374},{"date":376,"close":377},{"date":379,"close":324},{"date":381,"close":371},{"date":383,"close":384},{"date":386,"close":368},{"date":388,"close":389},{"date":391,"close":392},{"date":394,"close":395},{"date":397,"close":398},{"date":400,"close":401},{"date":403,"close":171},{"date":405,"close":406},{"date":408,"close":409},{"date":411,"close":412},{"date":414,"close":415},{"date":417,"close":418},{"date":420,"close":421},{"date":423,"close":424},{"date":426,"close":341},{"date":428,"close":429},{"date":431,"close":432},{"date":434,"close":435},{"date":437,"close":356},{"date":439,"close":440},{"date":442,"close":443},{"date":445,"close":446},{"date":448,"close":449},{"date":451,"close":452},{"date":454,"close":455},{"date":457,"close":458},{"date":460,"close":461},{"date":463,"close":464},{"date":466,"close":467},{"date":469,"close":470},{"date":472,"close":449},{"date":474,"close":475},{"date":477,"close":415},{"date":479,"close":480},{"date":482,"close":483},{"date":485,"close":486},{"date":488,"close":489},{"date":491,"close":412},{"date":493,"close":409},{"date":495,"close":496},{"date":498,"close":499},{"date":501,"close":440},{"date":503,"close":374},{"date":505,"close":330},{"date":507,"close":508},{"date":510,"close":511},{"date":513,"close":514},{"date":516,"close":517},{"date":519,"close":520},{"date":522,"close":523},{"date":525,"close":429},{"date":527,"close":528},{"date":530,"close":531},{"date":533,"close":534},{"date":536,"close":537},{"date":539,"close":540},{"date":542,"close":543},{"date":545,"close":546},{"date":548,"close":549},{"date":551,"close":552},{"date":554,"close":555},{"date":557,"close":558},{"date":560,"close":561},{"date":563,"close":564},{"date":566,"close":567},{"date":569,"close":570},{"date":572,"close":573},{"date":575,"close":576},{"date":578,"close":579},{"date":581,"close":582},{"date":584,"close":585},{"date":587,"close":588},{"date":590,"close":588},{"date":592,"close":588},{"date":594,"close":595},{"date":597,"close":598},{"date":600,"close":601},{"date":603,"close":604},{"date":606,"close":607},{"date":609,"close":610},{"date":612,"close":613},{"date":615,"close":576},{"date":617,"close":601},{"date":619,"close":555},{"date":621,"close":622},{"date":624,"close":625},{"date":627,"close":628},{"date":630,"close":631},{"date":633,"close":634},{"date":636,"close":637},{"date":639,"close":640},{"date":60,"close":642},{"date":644,"close":607},{"date":646,"close":558},{"date":648,"close":649},{"date":651,"close":652},{"date":654,"close":655},{"date":657,"close":658},{"date":660,"close":661},{"date":663,"close":664},{"date":666,"close":667},{"date":669,"close":670},{"date":672,"close":673},{"date":675,"close":676},{"date":678,"close":679},{"date":681,"close":682},{"date":684,"close":658},{"date":686,"close":687},{"date":689,"close":690},{"date":692,"close":693},{"date":695,"close":696},{"date":698,"close":699},{"date":701,"close":702},{"date":704,"close":705},{"date":707,"close":708},{"date":710,"close":711},{"date":713,"close":714},{"date":716,"close":717},{"date":719,"close":720},{"date":722,"close":723},{"date":725,"close":726},{"date":728,"close":729},{"date":731,"close":693},{"date":733,"close":734},{"date":736,"close":737},{"date":739,"close":740},{"date":742,"close":743},{"date":745,"close":746},{"date":748,"close":693},{"date":750,"close":751},{"date":753,"close":754},{"date":756,"close":757},{"date":759,"close":760},{"date":762,"close":763},{"date":765,"close":766},{"date":768,"close":769},{"date":771,"close":772},{"date":774,"close":775},{"date":777,"close":778},{"date":780,"close":781},{"date":783,"close":784},{"date":786,"close":787},{"date":789,"close":787},{"date":791,"close":792},{"date":794,"close":795},{"date":797,"close":798},{"date":800,"close":801},{"date":803,"close":720},{"date":805,"close":806},{"date":808,"close":809},{"date":811,"close":812},{"date":814,"close":815},{"date":817,"close":818},{"date":820,"close":673},{"date":822,"close":823},{"date":825,"close":826},{"date":828,"close":829},{"date":831,"close":832},{"date":834,"close":835},{"date":837,"close":838},{"date":38,"close":840},{"date":842,"close":843},{"date":845,"close":843},{"date":847,"close":848},{"date":127,"close":850},{"count":861,"fetchedAt":1762,"source":854},"2026-09-17T08:09:22.573Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1764},"\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>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1766},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M12 15V3m9 12v4a2 2 0 0 1-2 2H5a2 2 0 0 1-2-2v-4\"\u002F>\u003Cpath d=\"m7 10l5 5l5-5\"\u002F>\u003C\u002Fg>",1789632562258]