[{"data":1,"prerenderedAt":1427},["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-OLP":25,"$f-3isWnovscyQeravze_06AMRW9tBzmgxKB9I_W9gr-Q":26,"ticker-mcap-OLP":114,"ticker-profile-OLP":123,"ticker-earnings-OLP":137,"ticker-congress-OLP":141,"i-lucide:info":1425},{"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":110},{"identity":28,"transactions":33,"sectorSlug":90,"relatedTickers":91},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"712770","ONE LIBERTY PROPERTIES INC","Real Estate","OLP",[34,53,61,69,81],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-06-29T00:00:00.000Z","0001214659-26-007837-0","4","RICKETTS LAWRENCE","Exec.Vice President and COO","D",21.8204,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1187923\u002F000121465926007837\u002F0001214659-26-007837-index.htm",2501,175020.863,54572.8204,"S","2026-06-25","Open-market sale","discretionary-sell",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},84,"2026-04-06T00:00:00.000Z",{"cik":29,"filedAt":35,"filingId":54,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":42,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":46,"transactionDate":59,"intentLabel":48,"signalQuality":49,"insiderHistory":60},"0001214659-26-007837-1",24.2068,3499,171521.863,84699.5932,"2026-06-26",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},{"cik":29,"filedAt":35,"filingId":62,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":42,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":46,"transactionDate":67,"intentLabel":48,"signalQuality":49,"insiderHistory":68},"0001214659-26-007837-2",24.5045,6000,165521.863,147027,"2026-06-29",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},{"cik":29,"filedAt":70,"filingId":71,"formType":37,"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":72,"ownerTitle":73,"ownershipType":40,"pricePerShare":74,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":46,"transactionDate":79,"intentLabel":48,"signalQuality":49,"insiderHistory":80},"2026-05-12T00:00:00.000Z","0001214659-26-006002-0","Clair Justin","Executive Vice President",23.3598,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1520980\u002F000121465926006002\u002F0001214659-26-006002-index.htm",2676,33074,62510.8248,"2026-05-08",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":82,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":83,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":46,"transactionDate":88,"intentLabel":48,"signalQuality":49,"insiderHistory":89},"0001214659-26-004366-0",21.8597,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1187923\u002F000121465926004366\u002F0001214659-26-004366-index.htm",2999,177521.863,65557.2403,"2026-04-02",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"real-estate",[92,95,98,101,104,107],{"ticker":93,"issuerName":94},"EQIX","EQUINIX INC",{"ticker":96,"issuerName":97},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":99,"issuerName":100},"BFS","SAUL CENTERS, INC.",{"ticker":102,"issuerName":103},"MMI","Marcus & Millichap, Inc.",{"ticker":105,"issuerName":106},"VTR","Ventas, Inc.",{"ticker":108,"issuerName":109},"SPG","SIMON PROPERTY GROUP INC.",{"count":111,"fetchedAt":112,"source":113},5,"2026-07-28T05:11:23.494Z","sqlite",{"data":115,"meta":120},{"value":116,"quality":117,"closeDate":118,"ageDays":111,"sharesAsOf":119},542649690.0716095,"fresh","2026-07-23","2026-05-01",{"count":121,"fetchedAt":122,"source":113},1,"2026-07-28T05:11:23.495Z",{"data":124,"meta":136},{"ticker":32,"ceo":125,"industry":126,"fullTimeEmployees":127,"ipoDate":128,"country":129,"state":130,"city":131,"website":132,"exchangeShort":25,"marketCap":25,"beta":133,"range52w":134,"fetchedAt":135},"Patrick J. Callan Jr.","REIT - Diversified",9,"1983-04-25","US","NY","Great Neck","https:\u002F\u002Fwww.1liberty.com",0.914,"19.62-25.88","2026-07-26T11:01:11.418Z",{"count":121,"fetchedAt":122,"source":113},{"data":138,"meta":140},{"ticker":32,"points":139},[],{"count":121,"fetchedAt":122,"source":113},{"data":142,"meta":1423},{"congressTrades":143,"insiderTrades":144,"priceHistory":150,"ticker":32},[],[145,146,147,148,149],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":54,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":42,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":46,"transactionDate":59},{"cik":29,"filedAt":35,"filingId":62,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":42,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":46,"transactionDate":67},{"cik":29,"filedAt":70,"filingId":71,"formType":37,"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":72,"ownerTitle":73,"ownershipType":40,"pricePerShare":74,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":46,"transactionDate":79},{"cik":29,"filedAt":52,"filingId":82,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":83,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":46,"transactionDate":88},[151,154,157,160,163,166,169,172,174,177,180,183,186,189,192,195,198,201,204,207,210,213,216,219,222,224,227,230,233,236,239,242,245,248,251,254,257,260,263,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,315,318,321,324,327,330,333,336,339,342,345,348,351,353,356,359,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,521,524,527,530,533,536,539,542,544,547,550,553,556,558,561,564,567,570,572,575,578,581,584,587,590,593,595,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,719,722,725,728,730,733,736,739,742,745,748,751,754,757,760,763,766,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,818,820,823,825,828,831,833,835,838,841,843,846,849,852,855,858,861,864,867,870,873,875,878,880,883,885,888,891,894,897,900,902,905,908,911,914,916,918,921,924,927,930,933,936,939,941,943,946,948,951,954,957,960,962,965,967,970,973,976,978,981,984,987,989,991,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1028,1030,1032,1034,1037,1039,1042,1045,1048,1051,1053,1056,1058,1060,1063,1066,1069,1071,1073,1075,1077,1080,1082,1084,1087,1089,1092,1095,1098,1101,1104,1106,1109,1112,1114,1116,1118,1121,1124,1127,1130,1132,1135,1138,1141,1143,1145,1148,1150,1153,1155,1158,1160,1162,1164,1167,1170,1172,1175,1178,1181,1183,1185,1187,1189,1192,1195,1197,1200,1202,1204,1207,1210,1213,1216,1218,1221,1224,1227,1229,1231,1233,1235,1238,1241,1244,1247,1249,1251,1253,1255,1258,1261,1263,1265,1267,1269,1272,1274,1277,1278,1280,1283,1286,1289,1291,1294,1296,1298,1300,1303,1305,1307,1310,1313,1316,1318,1321,1324,1327,1329,1331,1334,1337,1340,1343,1346,1349,1351,1354,1357,1360,1363,1365,1367,1369,1372,1374,1375,1377,1379,1382,1385,1388,1391,1394,1397,1399,1402,1405,1407,1410,1413,1416,1419,1421],{"date":152,"close":153},"2021-07-30",30.59000015258789,{"date":155,"close":156},"2021-08-06",30.770000457763672,{"date":158,"close":159},"2021-08-13",30.899999618530273,{"date":161,"close":162},"2021-08-20",30.90999984741211,{"date":164,"close":165},"2021-08-27",31.479999542236328,{"date":167,"close":168},"2021-09-03",31.93000030517578,{"date":170,"close":171},"2021-09-10",30.549999237060547,{"date":173,"close":153},"2021-09-17",{"date":175,"close":176},"2021-09-24",30.920000076293945,{"date":178,"close":179},"2021-10-01",31.110000610351562,{"date":181,"close":182},"2021-10-08",31.56999969482422,{"date":184,"close":185},"2021-10-15",31.790000915527344,{"date":187,"close":188},"2021-10-22",31.700000762939453,{"date":190,"close":191},"2021-10-29",31.260000228881836,{"date":193,"close":194},"2021-11-05",34.150001525878906,{"date":196,"close":197},"2021-11-12",33.68000030517578,{"date":199,"close":200},"2021-11-19",35.029998779296875,{"date":202,"close":203},"2021-11-26",33.58000183105469,{"date":205,"close":206},"2021-12-03",32.70000076293945,{"date":208,"close":209},"2021-12-10",33.93000030517578,{"date":211,"close":212},"2021-12-17",34.41999816894531,{"date":214,"close":215},"2021-12-23",34.13999938964844,{"date":217,"close":218},"2021-12-31",35.279998779296875,{"date":220,"close":221},"2022-01-07",34.970001220703125,{"date":223,"close":203},"2022-01-14",{"date":225,"close":226},"2022-01-21",30.420000076293945,{"date":228,"close":229},"2022-01-28",30.100000381469727,{"date":231,"close":232},"2022-02-04",30.170000076293945,{"date":234,"close":235},"2022-02-11",30.219999313354492,{"date":237,"close":238},"2022-02-18",29.510000228881836,{"date":240,"close":241},"2022-02-25",29.649999618530273,{"date":243,"close":244},"2022-03-04",30.350000381469727,{"date":246,"close":247},"2022-03-11",30.950000762939453,{"date":249,"close":250},"2022-03-18",31.510000228881836,{"date":252,"close":253},"2022-03-25",30.469999313354492,{"date":255,"close":256},"2022-04-01",31.399999618530273,{"date":258,"close":259},"2022-04-08",30.510000228881836,{"date":261,"close":262},"2022-04-14",30.6299991607666,{"date":264,"close":159},"2022-04-22",{"date":266,"close":267},"2022-04-29",28.649999618530273,{"date":269,"close":270},"2022-05-06",26.270000457763672,{"date":272,"close":273},"2022-05-13",25.979999542236328,{"date":275,"close":276},"2022-05-20",26.200000762939453,{"date":278,"close":279},"2022-05-27",27.479999542236328,{"date":281,"close":282},"2022-06-03",26.860000610351562,{"date":284,"close":285},"2022-06-10",26.309999465942383,{"date":287,"close":288},"2022-06-17",24.860000610351562,{"date":290,"close":291},"2022-06-24",26.030000686645508,{"date":293,"close":294},"2022-07-01",26.440000534057617,{"date":296,"close":297},"2022-07-08",25.829999923706055,{"date":299,"close":300},"2022-07-15",25.81999969482422,{"date":302,"close":303},"2022-07-22",26.459999084472656,{"date":305,"close":306},"2022-07-29",27.75,{"date":308,"close":309},"2022-08-05",25.809999465942383,{"date":311,"close":312},"2022-08-12",27.06999969482422,{"date":314,"close":285},"2022-08-19",{"date":316,"close":317},"2022-08-26",25.299999237060547,{"date":319,"close":320},"2022-09-02",23.90999984741211,{"date":322,"close":323},"2022-09-09",24.110000610351562,{"date":325,"close":326},"2022-09-16",24.979999542236328,{"date":328,"close":329},"2022-09-23",23.5,{"date":331,"close":332},"2022-09-30",21.020000457763672,{"date":334,"close":335},"2022-10-07",20.860000610351562,{"date":337,"close":338},"2022-10-14",21.75,{"date":340,"close":341},"2022-10-21",22.729999542236328,{"date":343,"close":344},"2022-10-28",23.270000457763672,{"date":346,"close":347},"2022-11-04",23.530000686645508,{"date":349,"close":350},"2022-11-11",24.34000015258789,{"date":352,"close":350},"2022-11-18",{"date":354,"close":355},"2022-11-25",23.739999771118164,{"date":357,"close":358},"2022-12-02",23.799999237060547,{"date":360,"close":329},"2022-12-09",{"date":362,"close":363},"2022-12-16",23.239999771118164,{"date":365,"close":366},"2022-12-23",22.479999542236328,{"date":368,"close":369},"2022-12-30",22.219999313354492,{"date":371,"close":372},"2023-01-06",22.959999084472656,{"date":374,"close":375},"2023-01-13",23.860000610351562,{"date":377,"close":378},"2023-01-20",23.389999389648438,{"date":380,"close":381},"2023-01-27",23.75,{"date":383,"close":384},"2023-02-03",24.43000030517578,{"date":386,"close":387},"2023-02-10",23.65999984741211,{"date":389,"close":390},"2023-02-17",23.729999542236328,{"date":392,"close":393},"2023-02-24",22.84000015258789,{"date":395,"close":396},"2023-03-03",22.860000610351562,{"date":398,"close":399},"2023-03-10",20.709999084472656,{"date":401,"close":402},"2023-03-17",22.280000686645508,{"date":404,"close":405},"2023-03-24",22.260000228881836,{"date":407,"close":408},"2023-03-31",22.93000030517578,{"date":410,"close":411},"2023-04-06",22.389999389648438,{"date":413,"close":414},"2023-04-14",22.299999237060547,{"date":416,"close":417},"2023-04-21",22.170000076293945,{"date":419,"close":420},"2023-04-28",22.020000457763672,{"date":422,"close":423},"2023-05-05",20.979999542236328,{"date":425,"close":426},"2023-05-12",19.790000915527344,{"date":428,"close":429},"2023-05-19",20.329999923706055,{"date":431,"close":432},"2023-05-26",19.93000030517578,{"date":434,"close":435},"2023-06-02",20.790000915527344,{"date":437,"close":438},"2023-06-09",20.739999771118164,{"date":440,"close":441},"2023-06-16",21.18000030517578,{"date":443,"close":444},"2023-06-23",20.290000915527344,{"date":446,"close":447},"2023-06-30",20.31999969482422,{"date":449,"close":450},"2023-07-07",20.549999237060547,{"date":452,"close":453},"2023-07-14",20.959999084472656,{"date":455,"close":456},"2023-07-21",20.75,{"date":458,"close":459},"2023-07-28",20.420000076293945,{"date":461,"close":462},"2023-08-04",19.920000076293945,{"date":464,"close":465},"2023-08-11",20.09000015258789,{"date":467,"close":468},"2023-08-18",19.510000228881836,{"date":470,"close":471},"2023-08-25",19.3700008392334,{"date":473,"close":468},"2023-09-01",{"date":475,"close":476},"2023-09-08",19.399999618530273,{"date":478,"close":479},"2023-09-15",19.59000015258789,{"date":481,"close":482},"2023-09-22",19.100000381469727,{"date":484,"close":485},"2023-09-29",18.8700008392334,{"date":487,"close":488},"2023-10-06",17.8700008392334,{"date":490,"close":491},"2023-10-13",18.56999969482422,{"date":493,"close":494},"2023-10-20",18.420000076293945,{"date":496,"close":497},"2023-10-27",18.06999969482422,{"date":499,"close":500},"2023-11-03",19.280000686645508,{"date":502,"close":503},"2023-11-10",18.850000381469727,{"date":505,"close":506},"2023-11-17",19.65999984741211,{"date":508,"close":509},"2023-11-24",19.940000534057617,{"date":511,"close":512},"2023-12-01",21.049999237060547,{"date":514,"close":515},"2023-12-08",22.1299991607666,{"date":517,"close":518},"2023-12-15",22.809999465942383,{"date":520,"close":414},"2023-12-22",{"date":522,"close":523},"2023-12-29",21.90999984741211,{"date":525,"close":526},"2024-01-05",21.760000228881836,{"date":528,"close":529},"2024-01-12",21.600000381469727,{"date":531,"close":532},"2024-01-19",21.200000762939453,{"date":534,"close":535},"2024-01-26",21.139999389648438,{"date":537,"close":538},"2024-02-02",19.969999313354492,{"date":540,"close":541},"2024-02-09",20.540000915527344,{"date":543,"close":541},"2024-02-16",{"date":545,"close":546},"2024-02-23",20.270000457763672,{"date":548,"close":549},"2024-03-01",20.3799991607666,{"date":551,"close":552},"2024-03-08",22.31999969482422,{"date":554,"close":555},"2024-03-15",22.56999969482422,{"date":557,"close":408},"2024-03-22",{"date":559,"close":560},"2024-03-28",22.59000015258789,{"date":562,"close":563},"2024-04-05",22.530000686645508,{"date":565,"close":566},"2024-04-12",22.030000686645508,{"date":568,"close":569},"2024-04-19",22.139999389648438,{"date":571,"close":341},"2024-04-26",{"date":573,"close":574},"2024-05-03",23.149999618530273,{"date":576,"close":577},"2024-05-10",23.989999771118164,{"date":579,"close":580},"2024-05-17",24.200000762939453,{"date":582,"close":583},"2024-05-24",23.110000610351562,{"date":585,"close":586},"2024-05-31",23.469999313354492,{"date":588,"close":589},"2024-06-07",23.479999542236328,{"date":591,"close":592},"2024-06-14",23.600000381469727,{"date":594,"close":358},"2024-06-21",{"date":596,"close":589},"2024-06-28",{"date":598,"close":599},"2024-07-05",23.290000915527344,{"date":601,"close":602},"2024-07-12",24.309999465942383,{"date":604,"close":605},"2024-07-19",25.309999465942383,{"date":607,"close":608},"2024-07-26",26.799999237060547,{"date":610,"close":611},"2024-08-02",25.729999542236328,{"date":613,"close":614},"2024-08-09",25.030000686645508,{"date":616,"close":617},"2024-08-16",25,{"date":619,"close":620},"2024-08-23",26.520000457763672,{"date":622,"close":623},"2024-08-30",26.75,{"date":625,"close":626},"2024-09-06",26.5,{"date":628,"close":629},"2024-09-13",28.229999542236328,{"date":631,"close":632},"2024-09-20",27.920000076293945,{"date":634,"close":635},"2024-09-27",27.450000762939453,{"date":637,"close":638},"2024-10-04",26.979999542236328,{"date":640,"close":641},"2024-10-11",26.899999618530273,{"date":643,"close":644},"2024-10-18",27.8700008392334,{"date":646,"close":647},"2024-10-25",26.81999969482422,{"date":649,"close":650},"2024-11-01",26.350000381469727,{"date":652,"close":653},"2024-11-08",28.90999984741211,{"date":655,"close":656},"2024-11-15",28.3799991607666,{"date":658,"close":659},"2024-11-22",28.780000686645508,{"date":661,"close":662},"2024-11-29",30.06999969482422,{"date":664,"close":665},"2024-12-06",29.399999618530273,{"date":667,"close":668},"2024-12-13",28.8700008392334,{"date":670,"close":671},"2024-12-20",27.469999313354492,{"date":673,"close":674},"2024-12-27",26.790000915527344,{"date":676,"close":677},"2025-01-03",27.219999313354492,{"date":679,"close":680},"2025-01-10",25.139999389648438,{"date":682,"close":683},"2025-01-17",25.75,{"date":685,"close":686},"2025-01-24",25.520000457763672,{"date":688,"close":689},"2025-01-31",25.670000076293945,{"date":691,"close":692},"2025-02-07",26.010000228881836,{"date":694,"close":695},"2025-02-14",26,{"date":697,"close":698},"2025-02-21",25.600000381469727,{"date":700,"close":701},"2025-02-28",26.56999969482422,{"date":703,"close":704},"2025-03-07",27.440000534057617,{"date":706,"close":707},"2025-03-14",26.290000915527344,{"date":709,"close":710},"2025-03-21",26.239999771118164,{"date":712,"close":713},"2025-03-28",26.1200008392334,{"date":715,"close":716},"2025-04-04",24.950000762939453,{"date":718,"close":387},"2025-04-11",{"date":720,"close":721},"2025-04-17",24.25,{"date":723,"close":724},"2025-04-25",24.010000228881836,{"date":726,"close":727},"2025-05-02",24.579999923706055,{"date":729,"close":329},"2025-05-09",{"date":731,"close":732},"2025-05-16",24.489999771118164,{"date":734,"close":735},"2025-05-23",23.510000228881836,{"date":737,"close":738},"2025-05-30",24.479999542236328,{"date":740,"close":741},"2025-06-06",24.920000076293945,{"date":743,"close":744},"2025-06-13",24.90999984741211,{"date":746,"close":747},"2025-06-20",24.940000534057617,{"date":749,"close":750},"2025-06-27",23.780000686645508,{"date":752,"close":753},"2025-07-03",24.459999084472656,{"date":755,"close":756},"2025-07-11",24.1299991607666,{"date":758,"close":759},"2025-07-18",23.059999465942383,{"date":761,"close":762},"2025-07-22",23.43000030517578,{"date":764,"close":765},"2025-07-23",23.440000534057617,{"date":767,"close":574},"2025-07-24",{"date":769,"close":770},"2025-07-25",23.18000030517578,{"date":772,"close":773},"2025-07-28",22.81999969482422,{"date":775,"close":776},"2025-07-29",23.020000457763672,{"date":778,"close":779},"2025-07-30",22.5,{"date":781,"close":782},"2025-07-31",22.3799991607666,{"date":784,"close":785},"2025-08-01",22.110000610351562,{"date":787,"close":788},"2025-08-04",22.450000762939453,{"date":790,"close":791},"2025-08-05",22.610000610351562,{"date":793,"close":794},"2025-08-06",22.549999237060547,{"date":796,"close":797},"2025-08-07",22.719999313354492,{"date":799,"close":800},"2025-08-08",22.690000534057617,{"date":802,"close":803},"2025-08-11",22.520000457763672,{"date":805,"close":806},"2025-08-12",23.260000228881836,{"date":808,"close":809},"2025-08-13",23.360000610351562,{"date":811,"close":812},"2025-08-14",22.940000534057617,{"date":814,"close":815},"2025-08-15",22.739999771118164,{"date":817,"close":803},"2025-08-18",{"date":819,"close":372},"2025-08-19",{"date":821,"close":822},"2025-08-20",22.920000076293945,{"date":824,"close":773},"2025-08-21",{"date":826,"close":827},"2025-08-22",23.459999084472656,{"date":829,"close":830},"2025-08-25",23.079999923706055,{"date":832,"close":776},"2025-08-26",{"date":834,"close":574},"2025-08-27",{"date":836,"close":837},"2025-08-28",23.280000686645508,{"date":839,"close":840},"2025-08-29",23.889999389648438,{"date":842,"close":735},"2025-09-02",{"date":844,"close":845},"2025-09-03",23.420000076293945,{"date":847,"close":848},"2025-09-04",23.559999465942383,{"date":850,"close":851},"2025-09-05",23.639999389648438,{"date":853,"close":854},"2025-09-08",23.200000762939453,{"date":856,"close":857},"2025-09-09",23,{"date":859,"close":860},"2025-09-10",22.799999237060547,{"date":862,"close":863},"2025-09-11",23.219999313354492,{"date":865,"close":866},"2025-09-12",22.889999389648438,{"date":868,"close":869},"2025-09-15",23.049999237060547,{"date":871,"close":872},"2025-09-16",22.790000915527344,{"date":874,"close":372},"2025-09-17",{"date":876,"close":877},"2025-09-18",23.139999389648438,{"date":879,"close":518},"2025-09-19",{"date":881,"close":882},"2025-09-22",22.8700008392334,{"date":884,"close":812},"2025-09-23",{"date":886,"close":887},"2025-09-24",22.040000915527344,{"date":889,"close":890},"2025-09-25",21.729999542236328,{"date":892,"close":893},"2025-09-26",21.950000762939453,{"date":895,"close":896},"2025-09-29",21.959999084472656,{"date":898,"close":899},"2025-09-30",22.1200008392334,{"date":901,"close":569},"2025-10-01",{"date":903,"close":904},"2025-10-02",21.899999618530273,{"date":906,"close":907},"2025-10-03",22.229999542236328,{"date":909,"close":910},"2025-10-06",21.690000534057617,{"date":912,"close":913},"2025-10-07",21.3799991607666,{"date":915,"close":332},"2025-10-08",{"date":917,"close":456},"2025-10-09",{"date":919,"close":920},"2025-10-10",20.520000457763672,{"date":922,"close":923},"2025-10-13",20.56999969482422,{"date":925,"close":926},"2025-10-14",20.850000381469727,{"date":928,"close":929},"2025-10-15",20.780000686645508,{"date":931,"close":932},"2025-10-16",20.670000076293945,{"date":934,"close":935},"2025-10-17",20.729999542236328,{"date":937,"close":938},"2025-10-20",20.8799991607666,{"date":940,"close":929},"2025-10-21",{"date":942,"close":926},"2025-10-22",{"date":944,"close":945},"2025-10-23",20.68000030517578,{"date":947,"close":945},"2025-10-24",{"date":949,"close":950},"2025-10-27",20.649999618530273,{"date":952,"close":953},"2025-10-28",20.239999771118164,{"date":955,"close":956},"2025-10-29",19.979999542236328,{"date":958,"close":959},"2025-10-30",20.1299991607666,{"date":961,"close":465},"2025-10-31",{"date":963,"close":964},"2025-11-03",19.989999771118164,{"date":966,"close":959},"2025-11-04",{"date":968,"close":969},"2025-11-05",20.40999984741211,{"date":971,"close":972},"2025-11-06",20.079999923706055,{"date":974,"close":975},"2025-11-07",20.6200008392334,{"date":977,"close":549},"2025-11-10",{"date":979,"close":980},"2025-11-11",20.700000762939453,{"date":982,"close":983},"2025-11-12",20.59000015258789,{"date":985,"close":986},"2025-11-13",20.600000381469727,{"date":988,"close":975},"2025-11-14",{"date":990,"close":459},"2025-11-17",{"date":992,"close":969},"2025-11-18",{"date":994,"close":995},"2025-11-19",20.229999542236328,{"date":997,"close":998},"2025-11-20",20.219999313354492,{"date":1000,"close":1001},"2025-11-21",20.65999984741211,{"date":1003,"close":1004},"2025-11-24",20.110000610351562,{"date":1006,"close":1007},"2025-11-25",20.989999771118164,{"date":1009,"close":1010},"2025-11-26",20.93000030517578,{"date":1012,"close":1013},"2025-11-28",20.84000015258789,{"date":1015,"close":1016},"2025-12-01",20.809999465942383,{"date":1018,"close":1019},"2025-12-02",20.450000762939453,{"date":1021,"close":1022},"2025-12-03",20.770000457763672,{"date":1024,"close":1025},"2025-12-04",20.489999771118164,{"date":1027,"close":969},"2025-12-05",{"date":1029,"close":549},"2025-12-08",{"date":1031,"close":1019},"2025-12-09",{"date":1033,"close":1007},"2025-12-10",{"date":1035,"close":1036},"2025-12-11",21,{"date":1038,"close":1007},"2025-12-12",{"date":1040,"close":1041},"2025-12-15",21.1200008392334,{"date":1043,"close":1044},"2025-12-16",21.15999984741211,{"date":1046,"close":1047},"2025-12-17",21.469999313354492,{"date":1049,"close":1050},"2025-12-18",21.329999923706055,{"date":1052,"close":1016},"2025-12-19",{"date":1054,"close":1055},"2025-12-22",20.149999618530273,{"date":1057,"close":432},"2025-12-23",{"date":1059,"close":972},"2025-12-24",{"date":1061,"close":1062},"2025-12-26",20.18000030517578,{"date":1064,"close":1065},"2025-12-29",20.299999237060547,{"date":1067,"close":1068},"2025-12-30",20.350000381469727,{"date":1070,"close":444},"2025-12-31",{"date":1072,"close":969},"2026-01-02",{"date":1074,"close":450},"2026-01-05",{"date":1076,"close":438},"2026-01-06",{"date":1078,"close":1079},"2026-01-07",20.90999984741211,{"date":1081,"close":1036},"2026-01-08",{"date":1083,"close":980},"2026-01-09",{"date":1085,"close":1086},"2026-01-12",20.889999389648438,{"date":1088,"close":938},"2026-01-13",{"date":1090,"close":1091},"2026-01-14",21.170000076293945,{"date":1093,"close":1094},"2026-01-15",21.3700008392334,{"date":1096,"close":1097},"2026-01-16",21.56999969482422,{"date":1099,"close":1100},"2026-01-20",21.31999969482422,{"date":1102,"close":1103},"2026-01-21",21.43000030517578,{"date":1105,"close":1044},"2026-01-22",{"date":1107,"close":1108},"2026-01-23",21.09000015258789,{"date":1110,"close":1111},"2026-01-26",20.969999313354492,{"date":1113,"close":1044},"2026-01-27",{"date":1115,"close":975},"2026-01-28",{"date":1117,"close":1044},"2026-01-29",{"date":1119,"close":1120},"2026-01-30",21.549999237060547,{"date":1122,"close":1123},"2026-02-02",21.739999771118164,{"date":1125,"close":1126},"2026-02-03",21.8799991607666,{"date":1128,"close":1129},"2026-02-04",22.25,{"date":1131,"close":393},"2026-02-05",{"date":1133,"close":1134},"2026-02-06",22.440000534057617,{"date":1136,"close":1137},"2026-02-09",22.399999618530273,{"date":1139,"close":1140},"2026-02-10",22.6200008392334,{"date":1142,"close":794},"2026-02-11",{"date":1144,"close":815},"2026-02-12",{"date":1146,"close":1147},"2026-02-13",22.760000228881836,{"date":1149,"close":830},"2026-02-17",{"date":1151,"close":1152},"2026-02-18",22.68000030517578,{"date":1154,"close":822},"2026-02-19",{"date":1156,"close":1157},"2026-02-20",23.299999237060547,{"date":1159,"close":363},"2026-02-23",{"date":1161,"close":1157},"2026-02-24",{"date":1163,"close":589},"2026-02-25",{"date":1165,"close":1166},"2026-02-26",23.649999618530273,{"date":1168,"close":1169},"2026-02-27",23.489999771118164,{"date":1171,"close":381},"2026-03-02",{"date":1173,"close":1174},"2026-03-03",23.690000534057617,{"date":1176,"close":1177},"2026-03-04",23.899999618530273,{"date":1179,"close":1180},"2026-03-05",23.719999313354492,{"date":1182,"close":381},"2026-03-06",{"date":1184,"close":806},"2026-03-09",{"date":1186,"close":759},"2026-03-10",{"date":1188,"close":812},"2026-03-11",{"date":1190,"close":1191},"2026-03-12",22.950000762939453,{"date":1193,"close":1194},"2026-03-13",22.780000686645508,{"date":1196,"close":812},"2026-03-16",{"date":1198,"close":1199},"2026-03-17",23.06999969482422,{"date":1201,"close":1152},"2026-03-18",{"date":1203,"close":555},"2026-03-19",{"date":1205,"close":1206},"2026-03-20",22.270000457763672,{"date":1208,"close":1209},"2026-03-23",22.579999923706055,{"date":1211,"close":1212},"2026-03-24",22.309999465942383,{"date":1214,"close":1215},"2026-03-25",22.15999984741211,{"date":1217,"close":1215},"2026-03-26",{"date":1219,"close":1220},"2026-03-27",21.440000534057617,{"date":1222,"close":1223},"2026-03-30",21.6299991607666,{"date":1225,"close":1226},"2026-03-31",21.459999084472656,{"date":1228,"close":910},"2026-04-01",{"date":88,"close":1230},22.049999237060547,{"date":1232,"close":420},"2026-04-06",{"date":1234,"close":369},"2026-04-07",{"date":1236,"close":1237},"2026-04-08",22.540000915527344,{"date":1239,"close":1240},"2026-04-09",22.670000076293945,{"date":1242,"close":1243},"2026-04-10",22.75,{"date":1245,"close":1246},"2026-04-13",22.700000762939453,{"date":1248,"close":815},"2026-04-14",{"date":1250,"close":812},"2026-04-15",{"date":1252,"close":1199},"2026-04-16",{"date":1254,"close":735},"2026-04-17",{"date":1256,"close":1257},"2026-04-20",23.40999984741211,{"date":1259,"close":1260},"2026-04-21",23.030000686645508,{"date":1262,"close":857},"2026-04-22",{"date":1264,"close":857},"2026-04-23",{"date":1266,"close":863},"2026-04-24",{"date":1268,"close":830},"2026-04-27",{"date":1270,"close":1271},"2026-04-28",23.25,{"date":1273,"close":393},"2026-04-29",{"date":1275,"close":1276},"2026-04-30",22.709999084472656,{"date":119,"close":866},{"date":1279,"close":1140},"2026-05-04",{"date":1281,"close":1282},"2026-05-05",22.770000457763672,{"date":1284,"close":1285},"2026-05-06",22.969999313354492,{"date":1287,"close":1288},"2026-05-07",23.31999969482422,{"date":79,"close":1290},23.450000762939453,{"date":1292,"close":1293},"2026-05-11",23.59000015258789,{"date":1295,"close":845},"2026-05-12",{"date":1297,"close":854},"2026-05-13",{"date":1299,"close":866},"2026-05-14",{"date":1301,"close":1302},"2026-05-15",22.43000030517578,{"date":1304,"close":408},"2026-05-18",{"date":1306,"close":800},"2026-05-19",{"date":1308,"close":1309},"2026-05-20",23.209999084472656,{"date":1311,"close":1312},"2026-05-21",23.3799991607666,{"date":1314,"close":1315},"2026-05-22",23.399999618530273,{"date":1317,"close":1169},"2026-05-26",{"date":1319,"close":1320},"2026-05-27",23.709999084472656,{"date":1322,"close":1323},"2026-05-28",23.700000762939453,{"date":1325,"close":1326},"2026-05-29",23.549999237060547,{"date":1328,"close":837},"2026-06-01",{"date":1330,"close":845},"2026-06-02",{"date":1332,"close":1333},"2026-06-03",23.190000534057617,{"date":1335,"close":1336},"2026-06-04",23.670000076293945,{"date":1338,"close":1339},"2026-06-05",24.049999237060547,{"date":1341,"close":1342},"2026-06-08",24.170000076293945,{"date":1344,"close":1345},"2026-06-09",24.420000076293945,{"date":1347,"close":1348},"2026-06-10",24.649999618530273,{"date":1350,"close":732},"2026-06-11",{"date":1352,"close":1353},"2026-06-12",24.600000381469727,{"date":1355,"close":1356},"2026-06-15",24.280000686645508,{"date":1358,"close":1359},"2026-06-16",24.399999618530273,{"date":1361,"close":1362},"2026-06-17",23.8700008392334,{"date":1364,"close":577},"2026-06-18",{"date":1366,"close":724},"2026-06-22",{"date":1368,"close":1348},"2026-06-23",{"date":1370,"close":1371},"2026-06-24",24.530000686645508,{"date":47,"close":1373},23.790000915527344,{"date":59,"close":753},{"date":67,"close":1376},24.639999389648438,{"date":1378,"close":1345},"2026-06-30",{"date":1380,"close":1381},"2026-07-01",24.81999969482422,{"date":1383,"close":1384},"2026-07-02",25.280000686645508,{"date":1386,"close":1387},"2026-07-06",25.09000015258789,{"date":1389,"close":1390},"2026-07-07",25.040000915527344,{"date":1392,"close":1393},"2026-07-08",24.780000686645508,{"date":1395,"close":1396},"2026-07-09",24.799999237060547,{"date":1398,"close":1353},"2026-07-10",{"date":1400,"close":1401},"2026-07-13",24.760000228881836,{"date":1403,"close":1404},"2026-07-14",24.5,{"date":1406,"close":753},"2026-07-15",{"date":1408,"close":1409},"2026-07-16",25.440000534057617,{"date":1411,"close":1412},"2026-07-17",25.239999771118164,{"date":1414,"close":1415},"2026-07-20",25.059999465942383,{"date":1417,"close":1418},"2026-07-21",25.34000015258789,{"date":1420,"close":317},"2026-07-22",{"date":118,"close":1422},24.8700008392334,{"count":121,"fetchedAt":1424,"source":113},"2026-07-28T05:11:23.503Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1426},"\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>",1785215483443]