[{"data":1,"prerenderedAt":1749},["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-AMT":25,"$fUtuOqwHeIUMHaKmrcb-l43JRYD-iBdNZkkrHC9mDfZs":26,"ticker-mcap-AMT":312,"ticker-profile-AMT":321,"ticker-earnings-AMT":336,"ticker-congress-AMT":340,"i-lucide:info":1747},{"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":308},{"identity":28,"transactions":33,"sectorSlug":288,"relatedTickers":289},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1053507","AMERICAN TOWER CORP","Real Estate","AMT",[34,53,61,75,86,95,103,114,120,127,132,137,142,149,154,159,165,170,173,180,185,190,197,202,207,214,219,224,230,240,245,250,254,259,264,269,274,278,283],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"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},"2026-07-30T00:00:00.000Z","0001053507-26-000135-0","4","Dowling Ruth T","EVP, Chief Admin Ofr, GC & Sec","D",169.54,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1960785\u002F000105350726000135\u002F0001053507-26-000135-index.htm",685,28817,116134.9,"S","2026-07-28","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},91,"2026-04-30T00:00:00.000Z",{"cik":29,"filedAt":35,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"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},"0001053507-26-000135-1",174.96,1106,27711,193505.76,"2026-07-29",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},{"cik":29,"filedAt":62,"filingId":63,"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":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":71,"transactionDate":72,"intentLabel":73,"signalQuality":74},"2026-06-03T00:00:00.000Z","0001053507-26-000125-0","Meyer Robert Joseph","SVP & Advisor to the CFO",187.53,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1363889\u002F000105350726000125\u002F0001053507-26-000125-index.htm",153,26286,28692.09,"F","2026-06-01","Tax withholding","non-discretionary",{"cik":29,"filedAt":76,"filingId":77,"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":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":83,"transactionDate":84,"intentLabel":85,"signalQuality":74},"2026-06-01T00:00:00.000Z","0001053507-26-000121-0","REEVE PAMELA D A","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1032946\u002F000105350726000121\u002F0001053507-26-000121-index.htm",810,21089,"G","2026-05-28","Gift",{"cik":29,"filedAt":52,"filingId":87,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":88,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":46,"transactionDate":93,"intentLabel":48,"signalQuality":49,"insiderHistory":94},"0001053507-26-000105-0",178.48,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1960785\u002F000105350726000105\u002F0001053507-26-000105-index.htm",556,29877,99234.87999999999,"2026-04-28",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":96,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":97,"rawFilingUrl":89,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":46,"transactionDate":101,"intentLabel":48,"signalQuality":49,"insiderHistory":102},"0001053507-26-000105-1",177.54,416,29461,73856.64,"2026-04-29",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":104,"filingId":105,"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":106,"ownerTitle":107,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":111,"transactionDate":112,"intentLabel":113,"signalQuality":74},"2026-03-12T00:00:00.000Z","0001053507-26-000082-0","Rossi Richard C","EVP & President, U.S. Tower","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2053262\u002F000105350726000082\u002F0001053507-26-000082-index.htm",6448,19746,"A","2026-03-10","Stock award",{"cik":29,"filedAt":104,"filingId":115,"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":106,"ownerTitle":107,"ownershipType":40,"pricePerShare":116,"rawFilingUrl":108,"shares":117,"sharesOwnedAfter":118,"totalValue":119,"transactionCode":71,"transactionDate":112,"intentLabel":73,"signalQuality":74},"0001053507-26-000082-1",186.12,1544,18202,287369.28,{"cik":29,"filedAt":104,"filingId":121,"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":106,"ownerTitle":107,"ownershipType":40,"pricePerShare":122,"rawFilingUrl":108,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":71,"transactionDate":126,"intentLabel":73,"signalQuality":74},"0001053507-26-000082-2",182.85,684,17518,125069.4,"2026-03-11",{"cik":29,"filedAt":104,"filingId":128,"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":4,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":4,"transactionCode":111,"transactionDate":112,"intentLabel":113,"signalQuality":74},"0001053507-26-000074-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1960785\u002F000105350726000074\u002F0001053507-26-000074-index.htm",6878,37925,{"cik":29,"filedAt":104,"filingId":133,"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":116,"rawFilingUrl":129,"shares":134,"sharesOwnedAfter":135,"totalValue":136,"transactionCode":71,"transactionDate":112,"intentLabel":73,"signalQuality":74},"0001053507-26-000074-1",6629,31296,1233789.48,{"cik":29,"filedAt":104,"filingId":138,"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":122,"rawFilingUrl":129,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":71,"transactionDate":126,"intentLabel":73,"signalQuality":74},"0001053507-26-000074-2",863,30433,157799.55,{"cik":29,"filedAt":104,"filingId":143,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":144,"ownerTitle":145,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":146,"shares":147,"sharesOwnedAfter":148,"totalValue":4,"transactionCode":111,"transactionDate":112,"intentLabel":113,"signalQuality":74},"0001053507-26-000070-0","Vondran Steven O","President and CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1749304\u002F000105350726000070\u002F0001053507-26-000070-index.htm",20955,126329,{"cik":29,"filedAt":104,"filingId":150,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":144,"ownerTitle":145,"ownershipType":40,"pricePerShare":116,"rawFilingUrl":146,"shares":151,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":71,"transactionDate":112,"intentLabel":73,"signalQuality":74},"0001053507-26-000070-1",15269,111060,2841866.2800000003,{"cik":29,"filedAt":104,"filingId":155,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":144,"ownerTitle":145,"ownershipType":40,"pricePerShare":122,"rawFilingUrl":146,"shares":156,"sharesOwnedAfter":157,"totalValue":158,"transactionCode":71,"transactionDate":126,"intentLabel":73,"signalQuality":74},"0001053507-26-000070-2",2158,108902,394590.3,{"cik":29,"filedAt":104,"filingId":160,"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":64,"ownerTitle":161,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":162,"shares":163,"sharesOwnedAfter":164,"totalValue":4,"transactionCode":111,"transactionDate":112,"intentLabel":113,"signalQuality":74},"0001053507-26-000076-0","SVP & Chief Accounting Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1363889\u002F000105350726000076\u002F0001053507-26-000076-index.htm",4030,28491,{"cik":29,"filedAt":104,"filingId":166,"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":64,"ownerTitle":161,"ownershipType":40,"pricePerShare":116,"rawFilingUrl":162,"shares":167,"sharesOwnedAfter":168,"totalValue":169,"transactionCode":71,"transactionDate":112,"intentLabel":73,"signalQuality":74},"0001053507-26-000076-1",1368,27123,254612.16,{"cik":29,"filedAt":104,"filingId":171,"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":64,"ownerTitle":161,"ownershipType":40,"pricePerShare":122,"rawFilingUrl":162,"shares":123,"sharesOwnedAfter":172,"totalValue":125,"transactionCode":71,"transactionDate":126,"intentLabel":73,"signalQuality":74},"0001053507-26-000076-2",26439,{"cik":29,"filedAt":104,"filingId":174,"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":175,"ownerTitle":176,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":177,"shares":178,"sharesOwnedAfter":179,"totalValue":4,"transactionCode":111,"transactionDate":112,"intentLabel":113,"signalQuality":74},"0001053507-26-000080-0","Font Juan","SVP, Pres. & CEO, CoreSite","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1733553\u002F000105350726000080\u002F0001053507-26-000080-index.htm",8060,31114,{"cik":29,"filedAt":104,"filingId":181,"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":175,"ownerTitle":176,"ownershipType":40,"pricePerShare":116,"rawFilingUrl":177,"shares":182,"sharesOwnedAfter":183,"totalValue":184,"transactionCode":71,"transactionDate":112,"intentLabel":73,"signalQuality":74},"0001053507-26-000080-1",1834,29280,341344.08,{"cik":29,"filedAt":104,"filingId":186,"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":175,"ownerTitle":176,"ownershipType":40,"pricePerShare":122,"rawFilingUrl":177,"shares":187,"sharesOwnedAfter":188,"totalValue":189,"transactionCode":71,"transactionDate":126,"intentLabel":73,"signalQuality":74},"0001053507-26-000080-2",928,28352,169684.8,{"cik":29,"filedAt":104,"filingId":191,"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":192,"ownerTitle":193,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":194,"shares":195,"sharesOwnedAfter":196,"totalValue":4,"transactionCode":111,"transactionDate":112,"intentLabel":113,"signalQuality":74},"0001053507-26-000072-0","Noel Eugene M","EVP & Chief Operating Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2000070\u002F000105350726000072\u002F0001053507-26-000072-index.htm",8167,37759,{"cik":29,"filedAt":104,"filingId":198,"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":192,"ownerTitle":193,"ownershipType":40,"pricePerShare":116,"rawFilingUrl":194,"shares":199,"sharesOwnedAfter":200,"totalValue":201,"transactionCode":71,"transactionDate":112,"intentLabel":73,"signalQuality":74},"0001053507-26-000072-1",2498,35261,464927.76,{"cik":29,"filedAt":104,"filingId":203,"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":192,"ownerTitle":193,"ownershipType":40,"pricePerShare":122,"rawFilingUrl":194,"shares":204,"sharesOwnedAfter":205,"totalValue":206,"transactionCode":71,"transactionDate":126,"intentLabel":73,"signalQuality":74},"0001053507-26-000072-2",719,34542,131469.15,{"cik":29,"filedAt":104,"filingId":208,"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":209,"ownerTitle":210,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":211,"shares":212,"sharesOwnedAfter":213,"totalValue":4,"transactionCode":111,"transactionDate":112,"intentLabel":113,"signalQuality":74},"0001053507-26-000078-0","Smith Rodney M","EVP, CFO & Treasurer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1807541\u002F000105350726000078\u002F0001053507-26-000078-index.htm",10531,106270,{"cik":29,"filedAt":104,"filingId":215,"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":209,"ownerTitle":210,"ownershipType":40,"pricePerShare":116,"rawFilingUrl":211,"shares":216,"sharesOwnedAfter":217,"totalValue":218,"transactionCode":71,"transactionDate":112,"intentLabel":73,"signalQuality":74},"0001053507-26-000078-1",12433,93837,2314029.96,{"cik":29,"filedAt":104,"filingId":220,"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":209,"ownerTitle":210,"ownershipType":40,"pricePerShare":122,"rawFilingUrl":211,"shares":221,"sharesOwnedAfter":222,"totalValue":223,"transactionCode":71,"transactionDate":126,"intentLabel":73,"signalQuality":74},"0001053507-26-000078-2",1295,92542,236790.75,{"cik":29,"filedAt":104,"filingId":225,"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":226,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":227,"shares":228,"sharesOwnedAfter":229,"totalValue":4,"transactionCode":111,"transactionDate":112,"intentLabel":113,"signalQuality":74},"0001053507-26-000064-0","Kalathur Rajesh","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1555586\u002F000105350726000064\u002F0001053507-26-000064-index.htm",1209,2265,{"cik":29,"filedAt":104,"filingId":231,"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":226,"ownerTitle":79,"ownershipType":40,"pricePerShare":232,"rawFilingUrl":227,"shares":233,"sharesOwnedAfter":234,"totalValue":235,"transactionCode":236,"transactionDate":112,"intentLabel":237,"signalQuality":238,"insiderHistory":239},"0001053507-26-000064-1",185.3,2671,4936,494936.30000000005,"P","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":104,"filingId":241,"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":242,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":243,"shares":228,"sharesOwnedAfter":244,"totalValue":4,"transactionCode":111,"transactionDate":112,"intentLabel":113,"signalQuality":74},"0001053507-26-000062-0","HORMATS ROBERT D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1029613\u002F000105350726000062\u002F0001053507-26-000062-index.htm",9597,{"cik":29,"filedAt":104,"filingId":246,"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":247,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":248,"shares":228,"sharesOwnedAfter":249,"totalValue":4,"transactionCode":111,"transactionDate":112,"intentLabel":113,"signalQuality":74},"0001053507-26-000052-0","Lieblein Grace","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1564342\u002F000105350726000052\u002F0001053507-26-000052-index.htm",9141,{"cik":29,"filedAt":104,"filingId":251,"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":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":252,"shares":228,"sharesOwnedAfter":253,"totalValue":4,"transactionCode":111,"transactionDate":112,"intentLabel":113,"signalQuality":74},"0001053507-26-000059-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1032946\u002F000105350726000059\u002F0001053507-26-000059-index.htm",21899,{"cik":29,"filedAt":104,"filingId":255,"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":256,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":257,"shares":228,"sharesOwnedAfter":258,"totalValue":4,"transactionCode":111,"transactionDate":112,"intentLabel":113,"signalQuality":74},"0001053507-26-000055-0","Tanner Bruce L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1411075\u002F000105350726000055\u002F0001053507-26-000055-index.htm",6940,{"cik":29,"filedAt":104,"filingId":260,"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":261,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":262,"shares":228,"sharesOwnedAfter":263,"totalValue":4,"transactionCode":111,"transactionDate":112,"intentLabel":113,"signalQuality":74},"0001053507-26-000057-0","REILLY EUGENE F","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1266076\u002F000105350726000057\u002F0001053507-26-000057-index.htm",6898,{"cik":29,"filedAt":104,"filingId":265,"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":266,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":267,"shares":228,"sharesOwnedAfter":268,"totalValue":4,"transactionCode":111,"transactionDate":112,"intentLabel":113,"signalQuality":74},"0001053507-26-000061-0","Clarke Teresa Hillary","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1875332\u002F000105350726000061\u002F0001053507-26-000061-index.htm",5307,{"cik":29,"filedAt":104,"filingId":270,"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":271,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":272,"shares":228,"sharesOwnedAfter":273,"totalValue":4,"transactionCode":111,"transactionDate":112,"intentLabel":113,"signalQuality":74},"0001053507-26-000050-0","Frank Kenneth R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1841379\u002F000105350726000050\u002F0001053507-26-000050-index.htm",6188,{"cik":29,"filedAt":104,"filingId":275,"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":276,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":277,"shares":228,"sharesOwnedAfter":229,"totalValue":4,"transactionCode":111,"transactionDate":112,"intentLabel":113,"signalQuality":74},"0001053507-26-000058-0","Ray Neville R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1576185\u002F000105350726000058\u002F0001053507-26-000058-index.htm",{"cik":29,"filedAt":104,"filingId":279,"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":280,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":281,"shares":228,"sharesOwnedAfter":282,"totalValue":4,"transactionCode":111,"transactionDate":112,"intentLabel":113,"signalQuality":74},"0001053507-26-000066-0","MACNAB CRAIG","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1020280\u002F000105350726000066\u002F0001053507-26-000066-index.htm",15315,{"cik":29,"filedAt":104,"filingId":284,"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":285,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":286,"shares":228,"sharesOwnedAfter":287,"totalValue":4,"transactionCode":111,"transactionDate":112,"intentLabel":113,"signalQuality":74},"0001053507-26-000068-0","Chambliss Kelly C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1684464\u002F000105350726000068\u002F0001053507-26-000068-index.htm",4426,"real-estate",[290,293,296,299,302,305],{"ticker":291,"issuerName":292},"EQIX","EQUINIX INC",{"ticker":294,"issuerName":295},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":297,"issuerName":298},"BFS","SAUL CENTERS, INC.",{"ticker":300,"issuerName":301},"MMI","Marcus & Millichap, Inc.",{"ticker":303,"issuerName":304},"NXDT","NEXPOINT DIVERSIFIED REAL ESTATE TRUST",{"ticker":306,"issuerName":307},"VTR","Ventas, Inc.",{"count":309,"fetchedAt":310,"source":311},39,"2026-07-31T20:08:41.466Z","sqlite",{"data":313,"meta":318},{"value":314,"quality":315,"closeDate":59,"ageDays":316,"sharesAsOf":317},83515988989.71294,"fresh",2,"2026-04-21",{"count":319,"fetchedAt":320,"source":311},1,"2026-07-31T20:08:41.467Z",{"data":322,"meta":334},{"ticker":32,"ceo":323,"industry":324,"fullTimeEmployees":325,"ipoDate":326,"country":327,"state":328,"city":329,"website":330,"exchangeShort":25,"marketCap":25,"beta":331,"range52w":332,"fetchedAt":333},"Steven O. Vondran","REIT - Specialty",4866,"1998-02-27","US","MA","Boston","https:\u002F\u002Fwww.americantower.com",0.909,"160.06-234.33","2026-07-20T04:06:05.696Z",{"count":319,"fetchedAt":335,"source":311},"2026-07-31T20:08:41.468Z",{"data":337,"meta":339},{"ticker":32,"points":338},[],{"count":319,"fetchedAt":335,"source":311},{"data":341,"meta":1745},{"congressTrades":342,"insiderTrades":343,"priceHistory":383,"ticker":32},[],[344,345,346,347,348,349,350,351,352,353,354,355,356,357,358,359,360,361,362,363,364,365,366,367,368,369,370,371,372,373,374,375,376,377,378,379,380,381,382],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"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":24,"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":62,"filingId":63,"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":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":71,"transactionDate":72},{"cik":29,"filedAt":76,"filingId":77,"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":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":83,"transactionDate":84},{"cik":29,"filedAt":52,"filingId":87,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":88,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":46,"transactionDate":93},{"cik":29,"filedAt":52,"filingId":96,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":97,"rawFilingUrl":89,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":46,"transactionDate":101},{"cik":29,"filedAt":104,"filingId":105,"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":106,"ownerTitle":107,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":111,"transactionDate":112},{"cik":29,"filedAt":104,"filingId":115,"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":106,"ownerTitle":107,"ownershipType":40,"pricePerShare":116,"rawFilingUrl":108,"shares":117,"sharesOwnedAfter":118,"totalValue":119,"transactionCode":71,"transactionDate":112},{"cik":29,"filedAt":104,"filingId":121,"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":106,"ownerTitle":107,"ownershipType":40,"pricePerShare":122,"rawFilingUrl":108,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":71,"transactionDate":126},{"cik":29,"filedAt":104,"filingId":128,"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":4,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":4,"transactionCode":111,"transactionDate":112},{"cik":29,"filedAt":104,"filingId":133,"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":116,"rawFilingUrl":129,"shares":134,"sharesOwnedAfter":135,"totalValue":136,"transactionCode":71,"transactionDate":112},{"cik":29,"filedAt":104,"filingId":138,"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":122,"rawFilingUrl":129,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":71,"transactionDate":126},{"cik":29,"filedAt":104,"filingId":143,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":144,"ownerTitle":145,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":146,"shares":147,"sharesOwnedAfter":148,"totalValue":4,"transactionCode":111,"transactionDate":112},{"cik":29,"filedAt":104,"filingId":150,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":144,"ownerTitle":145,"ownershipType":40,"pricePerShare":116,"rawFilingUrl":146,"shares":151,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":71,"transactionDate":112},{"cik":29,"filedAt":104,"filingId":155,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":144,"ownerTitle":145,"ownershipType":40,"pricePerShare":122,"rawFilingUrl":146,"shares":156,"sharesOwnedAfter":157,"totalValue":158,"transactionCode":71,"transactionDate":126},{"cik":29,"filedAt":104,"filingId":160,"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":64,"ownerTitle":161,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":162,"shares":163,"sharesOwnedAfter":164,"totalValue":4,"transactionCode":111,"transactionDate":112},{"cik":29,"filedAt":104,"filingId":166,"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":64,"ownerTitle":161,"ownershipType":40,"pricePerShare":116,"rawFilingUrl":162,"shares":167,"sharesOwnedAfter":168,"totalValue":169,"transactionCode":71,"transactionDate":112},{"cik":29,"filedAt":104,"filingId":171,"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":64,"ownerTitle":161,"ownershipType":40,"pricePerShare":122,"rawFilingUrl":162,"shares":123,"sharesOwnedAfter":172,"totalValue":125,"transactionCode":71,"transactionDate":126},{"cik":29,"filedAt":104,"filingId":174,"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":175,"ownerTitle":176,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":177,"shares":178,"sharesOwnedAfter":179,"totalValue":4,"transactionCode":111,"transactionDate":112},{"cik":29,"filedAt":104,"filingId":181,"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":175,"ownerTitle":176,"ownershipType":40,"pricePerShare":116,"rawFilingUrl":177,"shares":182,"sharesOwnedAfter":183,"totalValue":184,"transactionCode":71,"transactionDate":112},{"cik":29,"filedAt":104,"filingId":186,"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":175,"ownerTitle":176,"ownershipType":40,"pricePerShare":122,"rawFilingUrl":177,"shares":187,"sharesOwnedAfter":188,"totalValue":189,"transactionCode":71,"transactionDate":126},{"cik":29,"filedAt":104,"filingId":191,"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":192,"ownerTitle":193,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":194,"shares":195,"sharesOwnedAfter":196,"totalValue":4,"transactionCode":111,"transactionDate":112},{"cik":29,"filedAt":104,"filingId":198,"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":192,"ownerTitle":193,"ownershipType":40,"pricePerShare":116,"rawFilingUrl":194,"shares":199,"sharesOwnedAfter":200,"totalValue":201,"transactionCode":71,"transactionDate":112},{"cik":29,"filedAt":104,"filingId":203,"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":192,"ownerTitle":193,"ownershipType":40,"pricePerShare":122,"rawFilingUrl":194,"shares":204,"sharesOwnedAfter":205,"totalValue":206,"transactionCode":71,"transactionDate":126},{"cik":29,"filedAt":104,"filingId":208,"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":209,"ownerTitle":210,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":211,"shares":212,"sharesOwnedAfter":213,"totalValue":4,"transactionCode":111,"transactionDate":112},{"cik":29,"filedAt":104,"filingId":215,"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":209,"ownerTitle":210,"ownershipType":40,"pricePerShare":116,"rawFilingUrl":211,"shares":216,"sharesOwnedAfter":217,"totalValue":218,"transactionCode":71,"transactionDate":112},{"cik":29,"filedAt":104,"filingId":220,"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":209,"ownerTitle":210,"ownershipType":40,"pricePerShare":122,"rawFilingUrl":211,"shares":221,"sharesOwnedAfter":222,"totalValue":223,"transactionCode":71,"transactionDate":126},{"cik":29,"filedAt":104,"filingId":225,"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":226,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":227,"shares":228,"sharesOwnedAfter":229,"totalValue":4,"transactionCode":111,"transactionDate":112},{"cik":29,"filedAt":104,"filingId":231,"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":226,"ownerTitle":79,"ownershipType":40,"pricePerShare":232,"rawFilingUrl":227,"shares":233,"sharesOwnedAfter":234,"totalValue":235,"transactionCode":236,"transactionDate":112},{"cik":29,"filedAt":104,"filingId":241,"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":242,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":243,"shares":228,"sharesOwnedAfter":244,"totalValue":4,"transactionCode":111,"transactionDate":112},{"cik":29,"filedAt":104,"filingId":246,"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":247,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":248,"shares":228,"sharesOwnedAfter":249,"totalValue":4,"transactionCode":111,"transactionDate":112},{"cik":29,"filedAt":104,"filingId":251,"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":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":252,"shares":228,"sharesOwnedAfter":253,"totalValue":4,"transactionCode":111,"transactionDate":112},{"cik":29,"filedAt":104,"filingId":255,"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":256,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":257,"shares":228,"sharesOwnedAfter":258,"totalValue":4,"transactionCode":111,"transactionDate":112},{"cik":29,"filedAt":104,"filingId":260,"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":261,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":262,"shares":228,"sharesOwnedAfter":263,"totalValue":4,"transactionCode":111,"transactionDate":112},{"cik":29,"filedAt":104,"filingId":265,"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":266,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":267,"shares":228,"sharesOwnedAfter":268,"totalValue":4,"transactionCode":111,"transactionDate":112},{"cik":29,"filedAt":104,"filingId":270,"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":271,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":272,"shares":228,"sharesOwnedAfter":273,"totalValue":4,"transactionCode":111,"transactionDate":112},{"cik":29,"filedAt":104,"filingId":275,"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":276,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":277,"shares":228,"sharesOwnedAfter":229,"totalValue":4,"transactionCode":111,"transactionDate":112},{"cik":29,"filedAt":104,"filingId":279,"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":280,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":281,"shares":228,"sharesOwnedAfter":282,"totalValue":4,"transactionCode":111,"transactionDate":112},{"cik":29,"filedAt":104,"filingId":284,"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":285,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":286,"shares":228,"sharesOwnedAfter":287,"totalValue":4,"transactionCode":111,"transactionDate":112},[384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1288,1291,1294,1297,1300,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1337,1340,1343,1346,1349,1352,1355,1358,1361,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1469,1471,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1507,1509,1512,1515,1518,1521,1524,1526,1529,1532,1535,1537,1540,1543,1546,1549,1551,1554,1557,1560,1563,1565,1567,1570,1573,1576,1579,1582,1585,1588,1591,1594,1597,1600,1603,1606,1609,1612,1615,1618,1620,1623,1624,1627,1629,1632,1635,1638,1641,1644,1647,1649,1652,1655,1658,1661,1664,1667,1670,1673,1676,1679,1682,1685,1688,1691,1694,1697,1700,1703,1706,1709,1712,1715,1718,1720,1723,1726,1729,1732,1735,1738,1741,1743],{"date":385,"close":386},"2021-08-06",282.1199951171875,{"date":388,"close":389},"2021-08-13",282.9200134277344,{"date":391,"close":392},"2021-08-20",290.82000732421875,{"date":394,"close":395},"2021-08-27",285.5,{"date":397,"close":398},"2021-09-03",302.010009765625,{"date":400,"close":401},"2021-09-10",293.8800048828125,{"date":403,"close":404},"2021-09-17",293.75,{"date":406,"close":407},"2021-09-24",282.17999267578125,{"date":409,"close":410},"2021-10-01",266.6099853515625,{"date":412,"close":413},"2021-10-08",262.0799865722656,{"date":415,"close":416},"2021-10-15",269.3299865722656,{"date":418,"close":419},"2021-10-22",284.45001220703125,{"date":421,"close":422},"2021-10-29",281.9700012207031,{"date":424,"close":425},"2021-11-05",277.8299865722656,{"date":427,"close":428},"2021-11-12",272.1000061035156,{"date":430,"close":431},"2021-11-19",260.9800109863281,{"date":433,"close":434},"2021-11-26",262.8699951171875,{"date":436,"close":437},"2021-12-03",266.9599914550781,{"date":439,"close":440},"2021-12-10",272.57000732421875,{"date":442,"close":443},"2021-12-17",278.8599853515625,{"date":445,"close":446},"2021-12-23",278.739990234375,{"date":448,"close":449},"2021-12-31",292.5,{"date":451,"close":452},"2022-01-07",266.5799865722656,{"date":454,"close":455},"2022-01-14",250.6199951171875,{"date":457,"close":458},"2022-01-21",244.75999450683594,{"date":460,"close":461},"2022-01-28",246.77000427246094,{"date":463,"close":464},"2022-02-04",246.42999267578125,{"date":466,"close":467},"2022-02-11",236.89999389648438,{"date":469,"close":470},"2022-02-18",228.44000244140625,{"date":472,"close":473},"2022-02-25",233.66000366210938,{"date":475,"close":476},"2022-03-04",238.27999877929688,{"date":478,"close":479},"2022-03-11",234.83999633789062,{"date":481,"close":482},"2022-03-18",242.52999877929688,{"date":484,"close":485},"2022-03-25",240.69000244140625,{"date":487,"close":488},"2022-04-01",256.95001220703125,{"date":490,"close":491},"2022-04-08",266.4100036621094,{"date":493,"close":494},"2022-04-14",255.5399932861328,{"date":496,"close":497},"2022-04-22",261.8999938964844,{"date":499,"close":500},"2022-04-29",241.02000427246094,{"date":502,"close":503},"2022-05-06",244.07000732421875,{"date":505,"close":506},"2022-05-13",232.66000366210938,{"date":508,"close":509},"2022-05-20",244.27999877929688,{"date":511,"close":512},"2022-05-27",260.9599914550781,{"date":514,"close":515},"2022-06-03",266.7300109863281,{"date":517,"close":518},"2022-06-10",251.00999450683594,{"date":520,"close":521},"2022-06-17",236.1699981689453,{"date":523,"close":524},"2022-06-24",261.6499938964844,{"date":526,"close":527},"2022-07-01",258.3999938964844,{"date":529,"close":530},"2022-07-08",255.00999450683594,{"date":532,"close":533},"2022-07-15",257.20001220703125,{"date":535,"close":536},"2022-07-22",259.6000061035156,{"date":538,"close":539},"2022-07-29",270.8299865722656,{"date":541,"close":542},"2022-08-05",272.19000244140625,{"date":544,"close":545},"2022-08-12",277.7200012207031,{"date":547,"close":548},"2022-08-19",274.4100036621094,{"date":550,"close":551},"2022-08-26",261.19000244140625,{"date":553,"close":554},"2022-09-02",250.85000610351562,{"date":556,"close":557},"2022-09-09",261.5899963378906,{"date":559,"close":560},"2022-09-16",245.88999938964844,{"date":562,"close":563},"2022-09-23",228.80999755859375,{"date":565,"close":566},"2022-09-30",214.6999969482422,{"date":568,"close":569},"2022-10-07",194.6300048828125,{"date":571,"close":572},"2022-10-14",185.77999877929688,{"date":574,"close":575},"2022-10-21",187.55999755859375,{"date":577,"close":578},"2022-10-28",204.7100067138672,{"date":580,"close":581},"2022-11-04",203.9199981689453,{"date":583,"close":584},"2022-11-11",223.25999450683594,{"date":586,"close":587},"2022-11-18",215.92999267578125,{"date":589,"close":590},"2022-11-25",220.0800018310547,{"date":592,"close":593},"2022-12-02",219.3699951171875,{"date":595,"close":596},"2022-12-09",213.83999633789062,{"date":598,"close":599},"2022-12-16",213.4499969482422,{"date":601,"close":602},"2022-12-23",212.4499969482422,{"date":604,"close":605},"2022-12-30",211.86000061035156,{"date":607,"close":608},"2023-01-06",218.5,{"date":610,"close":611},"2023-01-13",232.80999755859375,{"date":613,"close":614},"2023-01-20",221.41000366210938,{"date":616,"close":617},"2023-01-27",220.7899932861328,{"date":619,"close":620},"2023-02-03",222.05999755859375,{"date":622,"close":623},"2023-02-10",216.72000122070312,{"date":625,"close":626},"2023-02-17",210.25999450683594,{"date":628,"close":629},"2023-02-24",195.72999572753906,{"date":631,"close":632},"2023-03-03",202.5,{"date":634,"close":635},"2023-03-10",191.27000427246094,{"date":637,"close":638},"2023-03-17",201.35000610351562,{"date":640,"close":641},"2023-03-24",199.6199951171875,{"date":643,"close":644},"2023-03-31",204.33999633789062,{"date":646,"close":647},"2023-04-06",206.69000244140625,{"date":649,"close":650},"2023-04-14",206.88999938964844,{"date":652,"close":653},"2023-04-21",204.13999938964844,{"date":655,"close":656},"2023-04-28",204.38999938964844,{"date":658,"close":659},"2023-05-05",196.75,{"date":661,"close":662},"2023-05-12",200.2899932861328,{"date":664,"close":665},"2023-05-19",190.72999572753906,{"date":667,"close":668},"2023-05-26",182.17999267578125,{"date":670,"close":671},"2023-06-02",191.14999389648438,{"date":673,"close":674},"2023-06-09",187.3000030517578,{"date":676,"close":677},"2023-06-16",192.88999938964844,{"date":679,"close":680},"2023-06-23",186.02999877929688,{"date":682,"close":683},"2023-06-30",193.94000244140625,{"date":685,"close":686},"2023-07-07",195.5500030517578,{"date":688,"close":689},"2023-07-14",193.97000122070312,{"date":691,"close":692},"2023-07-21",184.88999938964844,{"date":694,"close":695},"2023-07-28",188.97000122070312,{"date":697,"close":698},"2023-08-04",184.77000427246094,{"date":700,"close":701},"2023-08-11",187.11000061035156,{"date":703,"close":704},"2023-08-18",176.4499969482422,{"date":706,"close":707},"2023-08-25",177.52999877929688,{"date":709,"close":710},"2023-09-01",180.7899932861328,{"date":712,"close":713},"2023-09-08",180.88999938964844,{"date":715,"close":716},"2023-09-15",180.13999938964844,{"date":718,"close":719},"2023-09-22",166.2100067138672,{"date":721,"close":722},"2023-09-29",164.4499969482422,{"date":724,"close":725},"2023-10-06",159.57000732421875,{"date":727,"close":728},"2023-10-13",166.9600067138672,{"date":730,"close":731},"2023-10-20",160.08999633789062,{"date":733,"close":734},"2023-10-27",171.99000549316406,{"date":736,"close":737},"2023-11-03",190.57000732421875,{"date":739,"close":740},"2023-11-10",183.7899932861328,{"date":742,"close":743},"2023-11-17",197.74000549316406,{"date":745,"close":746},"2023-11-24",199.32000732421875,{"date":748,"close":749},"2023-12-01",210.47000122070312,{"date":751,"close":752},"2023-12-08",206.4499969482422,{"date":754,"close":755},"2023-12-15",212.14999389648438,{"date":757,"close":758},"2023-12-22",215.19000244140625,{"date":760,"close":761},"2023-12-29",215.8800048828125,{"date":763,"close":764},"2024-01-05",214.27999877929688,{"date":766,"close":767},"2024-01-12",209.42999267578125,{"date":769,"close":770},"2024-01-19",203.8699951171875,{"date":772,"close":773},"2024-01-26",197.2899932861328,{"date":775,"close":776},"2024-02-02",193.50999450683594,{"date":778,"close":779},"2024-02-09",194.44000244140625,{"date":781,"close":782},"2024-02-16",187.1300048828125,{"date":784,"close":785},"2024-02-23",189.92999267578125,{"date":787,"close":788},"2024-03-01",201.75999450683594,{"date":790,"close":791},"2024-03-08",207.30999755859375,{"date":793,"close":794},"2024-03-15",197.33999633789062,{"date":796,"close":797},"2024-03-22",192.7899932861328,{"date":799,"close":800},"2024-03-28",197.58999633789062,{"date":802,"close":803},"2024-04-05",190.1699981689453,{"date":805,"close":806},"2024-04-12",179.1999969482422,{"date":808,"close":809},"2024-04-19",171.3000030517578,{"date":811,"close":812},"2024-04-26",171.69000244140625,{"date":814,"close":815},"2024-05-03",181.74000549316406,{"date":817,"close":818},"2024-05-10",184.49000549316406,{"date":820,"close":821},"2024-05-17",194.50999450683594,{"date":823,"close":824},"2024-05-24",185.92999267578125,{"date":826,"close":827},"2024-05-31",195.74000549316406,{"date":829,"close":830},"2024-06-07",194.25999450683594,{"date":832,"close":833},"2024-06-14",197.02999877929688,{"date":835,"close":836},"2024-06-21",194.85000610351562,{"date":838,"close":839},"2024-06-28",194.3800048828125,{"date":841,"close":842},"2024-07-05",195.63999938964844,{"date":844,"close":845},"2024-07-12",210.61000061035156,{"date":847,"close":848},"2024-07-19",210.13999938964844,{"date":850,"close":851},"2024-07-26",213.72000122070312,{"date":853,"close":854},"2024-08-02",234.63999938964844,{"date":856,"close":857},"2024-08-09",222.58999633789062,{"date":859,"close":860},"2024-08-16",219.85000610351562,{"date":862,"close":863},"2024-08-23",227,{"date":865,"close":866},"2024-08-30",224.05999755859375,{"date":868,"close":869},"2024-09-06",236.16000366210938,{"date":871,"close":872},"2024-09-13",238.5,{"date":874,"close":875},"2024-09-20",235.05999755859375,{"date":877,"close":878},"2024-09-27",230.32000732421875,{"date":880,"close":881},"2024-10-04",223.66000366210938,{"date":883,"close":884},"2024-10-11",219.27000427246094,{"date":886,"close":887},"2024-10-18",226.3000030517578,{"date":889,"close":890},"2024-10-25",222.8000030517578,{"date":892,"close":893},"2024-11-01",211.25999450683594,{"date":895,"close":896},"2024-11-08",201.8000030517578,{"date":898,"close":899},"2024-11-15",196.4499969482422,{"date":901,"close":902},"2024-11-22",204.30999755859375,{"date":904,"close":905},"2024-11-29",209,{"date":907,"close":908},"2024-12-06",207.10000610351562,{"date":910,"close":911},"2024-12-13",197.16000366210938,{"date":913,"close":914},"2024-12-20",183.72999572753906,{"date":916,"close":917},"2024-12-27",181.8699951171875,{"date":919,"close":920},"2025-01-03",182.55999755859375,{"date":922,"close":923},"2025-01-10",173.4600067138672,{"date":925,"close":926},"2025-01-17",190.38999938964844,{"date":928,"close":929},"2025-01-24",185.0800018310547,{"date":931,"close":932},"2025-01-31",184.9499969482422,{"date":934,"close":935},"2025-02-07",188.83999633789062,{"date":937,"close":938},"2025-02-14",189.3800048828125,{"date":940,"close":941},"2025-02-21",191.5500030517578,{"date":943,"close":944},"2025-02-28",205.6199951171875,{"date":946,"close":947},"2025-03-07",212.2899932861328,{"date":949,"close":950},"2025-03-14",210.92999267578125,{"date":952,"close":953},"2025-03-21",216.22999572753906,{"date":955,"close":956},"2025-03-28",215.55999755859375,{"date":958,"close":959},"2025-04-04",220.1699981689453,{"date":961,"close":962},"2025-04-11",213.22000122070312,{"date":964,"close":965},"2025-04-17",222.66000366210938,{"date":967,"close":968},"2025-04-25",210.82000732421875,{"date":970,"close":971},"2025-05-02",223.60000610351562,{"date":973,"close":974},"2025-05-09",219.97000122070312,{"date":976,"close":977},"2025-05-16",213.3800048828125,{"date":979,"close":605},"2025-05-23",{"date":981,"close":982},"2025-05-30",214.64999389648438,{"date":984,"close":985},"2025-06-06",212.5399932861328,{"date":987,"close":988},"2025-06-13",214.8000030517578,{"date":990,"close":991},"2025-06-20",217.47999572753906,{"date":993,"close":994},"2025-06-27",217.77999877929688,{"date":996,"close":997},"2025-07-03",221.75,{"date":999,"close":1000},"2025-07-11",219.24000549316406,{"date":1002,"close":1003},"2025-07-18",224.77000427246094,{"date":1005,"close":1006},"2025-07-25",229.8699951171875,{"date":1008,"close":1009},"2025-07-28",224.2100067138672,{"date":1011,"close":1012},"2025-07-29",214.7100067138672,{"date":1014,"close":1015},"2025-07-30",208.74000549316406,{"date":1017,"close":1018},"2025-07-31",208.38999938964844,{"date":1020,"close":1021},"2025-08-01",212.10000610351562,{"date":1023,"close":1024},"2025-08-04",212.97999572753906,{"date":1026,"close":1027},"2025-08-05",210.0500030517578,{"date":1029,"close":1030},"2025-08-06",208.89999389648438,{"date":1032,"close":1033},"2025-08-07",210.00999450683594,{"date":1035,"close":1036},"2025-08-08",206.50999450683594,{"date":1038,"close":1039},"2025-08-11",206.0800018310547,{"date":1041,"close":1042},"2025-08-12",204.6199951171875,{"date":1044,"close":1045},"2025-08-13",204.14999389648438,{"date":1047,"close":1048},"2025-08-14",203.4600067138672,{"date":1050,"close":1051},"2025-08-15",206.1199951171875,{"date":1053,"close":1054},"2025-08-18",203.1300048828125,{"date":1056,"close":1057},"2025-08-19",206.64999389648438,{"date":1059,"close":1060},"2025-08-20",209.5,{"date":1062,"close":1063},"2025-08-21",209.72999572753906,{"date":1065,"close":1066},"2025-08-22",211.8800048828125,{"date":1068,"close":1069},"2025-08-25",211.1199951171875,{"date":1071,"close":1072},"2025-08-26",207.4499969482422,{"date":1074,"close":1075},"2025-08-27",203.27000427246094,{"date":1077,"close":1078},"2025-08-28",202.55999755859375,{"date":1080,"close":1081},"2025-08-29",203.85000610351562,{"date":1083,"close":1084},"2025-09-02",200.49000549316406,{"date":1086,"close":1087},"2025-09-03",196.25999450683594,{"date":1089,"close":1090},"2025-09-04",195.08999633789062,{"date":1092,"close":1093},"2025-09-05",198.32000732421875,{"date":1095,"close":1096},"2025-09-08",193.63999938964844,{"date":1098,"close":1099},"2025-09-09",194.60000610351562,{"date":1101,"close":1102},"2025-09-10",193.75999450683594,{"date":1104,"close":1105},"2025-09-11",196.5500030517578,{"date":1107,"close":1108},"2025-09-12",195.0800018310547,{"date":1110,"close":1111},"2025-09-15",192.5,{"date":1113,"close":1114},"2025-09-16",194.72999572753906,{"date":1116,"close":1117},"2025-09-17",197.22000122070312,{"date":1119,"close":1120},"2025-09-18",193.02999877929688,{"date":1122,"close":1123},"2025-09-19",193.30999755859375,{"date":1125,"close":1126},"2025-09-22",193.2100067138672,{"date":1128,"close":1129},"2025-09-23",194.27999877929688,{"date":1131,"close":1132},"2025-09-24",192.92999267578125,{"date":1134,"close":1135},"2025-09-25",193.7100067138672,{"date":1137,"close":1138},"2025-09-26",194.27000427246094,{"date":1140,"close":1141},"2025-09-29",194.5500030517578,{"date":1143,"close":1144},"2025-09-30",192.32000732421875,{"date":1146,"close":1147},"2025-10-01",193.32000732421875,{"date":1149,"close":1150},"2025-10-02",191.1699981689453,{"date":1152,"close":1153},"2025-10-03",190.2100067138672,{"date":1155,"close":1156},"2025-10-06",185.57000732421875,{"date":1158,"close":1159},"2025-10-07",186.97000122070312,{"date":1161,"close":1162},"2025-10-08",185.58999633789062,{"date":1164,"close":1165},"2025-10-09",185.32000732421875,{"date":1167,"close":1168},"2025-10-10",186.67999267578125,{"date":1170,"close":1171},"2025-10-13",183.1999969482422,{"date":1173,"close":1174},"2025-10-14",186.50999450683594,{"date":1176,"close":1177},"2025-10-15",190.02999877929688,{"date":1179,"close":1180},"2025-10-16",191.47000122070312,{"date":1182,"close":1183},"2025-10-17",191.2899932861328,{"date":1185,"close":1186},"2025-10-20",193.0800018310547,{"date":1188,"close":1189},"2025-10-21",192.3699951171875,{"date":1191,"close":1192},"2025-10-22",191.19000244140625,{"date":1194,"close":1195},"2025-10-23",190.3000030517578,{"date":1197,"close":1198},"2025-10-24",191.52000427246094,{"date":1200,"close":1201},"2025-10-27",189.72999572753906,{"date":1203,"close":1204},"2025-10-28",182.72000122070312,{"date":1206,"close":1207},"2025-10-29",179.0800018310547,{"date":1209,"close":1210},"2025-10-30",179.4499969482422,{"date":1212,"close":1213},"2025-10-31",178.97999572753906,{"date":1215,"close":1216},"2025-11-03",176.63999938964844,{"date":1218,"close":1219},"2025-11-04",180.35000610351562,{"date":1221,"close":1222},"2025-11-05",179.42999267578125,{"date":1224,"close":1225},"2025-11-06",178.08999633789062,{"date":1227,"close":1228},"2025-11-07",177.9499969482422,{"date":1230,"close":1231},"2025-11-10",179.72000122070312,{"date":1233,"close":1234},"2025-11-11",184.7899932861328,{"date":1236,"close":1237},"2025-11-12",183.35000610351562,{"date":1239,"close":1240},"2025-11-13",181.1300048828125,{"date":1242,"close":1243},"2025-11-14",183.58999633789062,{"date":1245,"close":1246},"2025-11-17",180.47000122070312,{"date":1248,"close":1249},"2025-11-18",181.5500030517578,{"date":1251,"close":1252},"2025-11-19",180.5,{"date":1254,"close":1255},"2025-11-20",179.1199951171875,{"date":1257,"close":1258},"2025-11-21",179.55999755859375,{"date":1260,"close":1261},"2025-11-24",179.57000732421875,{"date":1263,"close":1264},"2025-11-25",179.75999450683594,{"date":1266,"close":1267},"2025-11-26",181.24000549316406,{"date":1269,"close":1270},"2025-11-28",181.27000427246094,{"date":1272,"close":1273},"2025-12-01",176.27000427246094,{"date":1275,"close":1276},"2025-12-02",175.80999755859375,{"date":1278,"close":1279},"2025-12-03",176.17999267578125,{"date":1281,"close":1282},"2025-12-04",178.8300018310547,{"date":1284,"close":1285},"2025-12-05",178.86000061035156,{"date":1287,"close":1171},"2025-12-08",{"date":1289,"close":1290},"2025-12-09",179.5500030517578,{"date":1292,"close":1293},"2025-12-10",180.25999450683594,{"date":1295,"close":1296},"2025-12-11",181.7100067138672,{"date":1298,"close":1299},"2025-12-12",180.6999969482422,{"date":1301,"close":1293},"2025-12-15",{"date":1303,"close":1304},"2025-12-16",179.1300048828125,{"date":1306,"close":1307},"2025-12-17",178.49000549316406,{"date":1309,"close":1310},"2025-12-18",174.2899932861328,{"date":1312,"close":1313},"2025-12-19",172.41000366210938,{"date":1315,"close":1316},"2025-12-22",172.52999877929688,{"date":1318,"close":1319},"2025-12-23",174.50999450683594,{"date":1321,"close":1322},"2025-12-24",174.8000030517578,{"date":1324,"close":1325},"2025-12-26",176.41000366210938,{"date":1327,"close":1328},"2025-12-29",175.8300018310547,{"date":1330,"close":1331},"2025-12-30",176.72000122070312,{"date":1333,"close":1334},"2025-12-31",175.57000732421875,{"date":1336,"close":1322},"2026-01-02",{"date":1338,"close":1339},"2026-01-05",176.25,{"date":1341,"close":1342},"2026-01-06",175.82000732421875,{"date":1344,"close":1345},"2026-01-07",169.44000244140625,{"date":1347,"close":1348},"2026-01-08",170.3300018310547,{"date":1350,"close":1351},"2026-01-09",168.50999450683594,{"date":1353,"close":1354},"2026-01-12",171.52999877929688,{"date":1356,"close":1357},"2026-01-13",173.9600067138672,{"date":1359,"close":1360},"2026-01-14",177.47999572753906,{"date":1362,"close":1249},"2026-01-15",{"date":1364,"close":1365},"2026-01-16",183.57000732421875,{"date":1367,"close":1368},"2026-01-20",177.75,{"date":1370,"close":1371},"2026-01-21",178.1699981689453,{"date":1373,"close":1374},"2026-01-22",176.9499969482422,{"date":1376,"close":1377},"2026-01-23",178.75,{"date":1379,"close":1380},"2026-01-26",179.4600067138672,{"date":1382,"close":1383},"2026-01-27",180.07000732421875,{"date":1385,"close":1386},"2026-01-28",177.50999450683594,{"date":1388,"close":1389},"2026-01-29",181.33999633789062,{"date":1391,"close":1392},"2026-01-30",179.27999877929688,{"date":1394,"close":1395},"2026-02-02",173.6999969482422,{"date":1397,"close":1398},"2026-02-03",173.1300048828125,{"date":1400,"close":1401},"2026-02-04",176.5500030517578,{"date":1403,"close":1404},"2026-02-05",171.49000549316406,{"date":1406,"close":1407},"2026-02-06",171.27000427246094,{"date":1409,"close":1410},"2026-02-09",173.7100067138672,{"date":1412,"close":1413},"2026-02-10",178.50999450683594,{"date":1415,"close":1416},"2026-02-11",180.47999572753906,{"date":1418,"close":1419},"2026-02-12",188.19000244140625,{"date":1421,"close":1422},"2026-02-13",192.10000610351562,{"date":1424,"close":1425},"2026-02-17",193.08999633789062,{"date":1427,"close":1428},"2026-02-18",186.6199951171875,{"date":1430,"close":1234},"2026-02-19",{"date":1432,"close":1433},"2026-02-20",187.30999755859375,{"date":1435,"close":1436},"2026-02-23",190.0500030517578,{"date":1438,"close":1439},"2026-02-24",190.19000244140625,{"date":1441,"close":1442},"2026-02-25",182.47999572753906,{"date":1444,"close":1445},"2026-02-26",185.00999450683594,{"date":1447,"close":1448},"2026-02-27",191.86000061035156,{"date":1450,"close":1451},"2026-03-02",190.1999969482422,{"date":1453,"close":1454},"2026-03-03",190.25,{"date":1456,"close":1457},"2026-03-04",190.8000030517578,{"date":1459,"close":1460},"2026-03-05",187.63999938964844,{"date":1462,"close":1463},"2026-03-06",188.58999633789062,{"date":1465,"close":1466},"2026-03-09",186.63999938964844,{"date":112,"close":1468},186.1199951171875,{"date":126,"close":1470},182.85000610351562,{"date":1472,"close":1473},"2026-03-12",179.86000061035156,{"date":1475,"close":1476},"2026-03-13",184.41000366210938,{"date":1478,"close":1479},"2026-03-16",184.7100067138672,{"date":1481,"close":1482},"2026-03-17",185.07000732421875,{"date":1484,"close":1485},"2026-03-18",180.69000244140625,{"date":1487,"close":1488},"2026-03-19",182.75999450683594,{"date":1490,"close":1491},"2026-03-20",176.7899932861328,{"date":1493,"close":1494},"2026-03-23",176.5,{"date":1496,"close":1497},"2026-03-24",170.36000061035156,{"date":1499,"close":1500},"2026-03-25",167.27000427246094,{"date":1502,"close":1503},"2026-03-26",168.9199981689453,{"date":1505,"close":1506},"2026-03-27",169.52000427246094,{"date":1508,"close":1497},"2026-03-30",{"date":1510,"close":1511},"2026-03-31",172.5800018310547,{"date":1513,"close":1514},"2026-04-01",171.02000427246094,{"date":1516,"close":1517},"2026-04-02",173.72999572753906,{"date":1519,"close":1520},"2026-04-06",176.13999938964844,{"date":1522,"close":1523},"2026-04-07",174.0800018310547,{"date":1525,"close":1279},"2026-04-08",{"date":1527,"close":1528},"2026-04-09",179.92999267578125,{"date":1530,"close":1531},"2026-04-10",179.2899932861328,{"date":1533,"close":1534},"2026-04-13",180.94000244140625,{"date":1536,"close":1325},"2026-04-14",{"date":1538,"close":1539},"2026-04-15",176.99000549316406,{"date":1541,"close":1542},"2026-04-16",178.60000610351562,{"date":1544,"close":1545},"2026-04-17",182.36000061035156,{"date":1547,"close":1548},"2026-04-20",181.66000366210938,{"date":317,"close":1550},174.75999450683594,{"date":1552,"close":1553},"2026-04-22",176.30999755859375,{"date":1555,"close":1556},"2026-04-23",179.00999450683594,{"date":1558,"close":1559},"2026-04-24",178.2100067138672,{"date":1561,"close":1562},"2026-04-27",175.3000030517578,{"date":93,"close":1564},178.39999389648438,{"date":101,"close":1566},178.19000244140625,{"date":1568,"close":1569},"2026-04-30",182.7100067138672,{"date":1571,"close":1572},"2026-05-01",181.61000061035156,{"date":1574,"close":1575},"2026-05-04",180.8800048828125,{"date":1577,"close":1578},"2026-05-05",178.1199951171875,{"date":1580,"close":1581},"2026-05-06",180.16000366210938,{"date":1583,"close":1584},"2026-05-07",179.77000427246094,{"date":1586,"close":1587},"2026-05-08",176.52999877929688,{"date":1589,"close":1590},"2026-05-11",177.47000122070312,{"date":1592,"close":1593},"2026-05-12",178.82000732421875,{"date":1595,"close":1596},"2026-05-13",173.8699951171875,{"date":1598,"close":1599},"2026-05-14",170.5,{"date":1601,"close":1602},"2026-05-15",170.6300048828125,{"date":1604,"close":1605},"2026-05-18",177.27999877929688,{"date":1607,"close":1608},"2026-05-19",183,{"date":1610,"close":1611},"2026-05-20",184.02000427246094,{"date":1613,"close":1614},"2026-05-21",183.77999877929688,{"date":1616,"close":1617},"2026-05-22",183.85000610351562,{"date":1619,"close":932},"2026-05-26",{"date":1621,"close":1622},"2026-05-27",184.97999572753906,{"date":84,"close":1168},{"date":1625,"close":1626},"2026-05-29",186.9600067138672,{"date":72,"close":1628},187.52999877929688,{"date":1630,"close":1631},"2026-06-02",185.52999877929688,{"date":1633,"close":1634},"2026-06-03",182.24000549316406,{"date":1636,"close":1637},"2026-06-04",193.91000366210938,{"date":1639,"close":1640},"2026-06-05",194.1199951171875,{"date":1642,"close":1643},"2026-06-08",189.10000610351562,{"date":1645,"close":1646},"2026-06-09",190.8300018310547,{"date":1648,"close":1111},"2026-06-10",{"date":1650,"close":1651},"2026-06-11",189.30999755859375,{"date":1653,"close":1654},"2026-06-12",187.17999267578125,{"date":1656,"close":1657},"2026-06-15",185.75999450683594,{"date":1659,"close":1660},"2026-06-16",184.47000122070312,{"date":1662,"close":1663},"2026-06-17",181.08999633789062,{"date":1665,"close":1666},"2026-06-18",176.0500030517578,{"date":1668,"close":1669},"2026-06-22",176.42999267578125,{"date":1671,"close":1672},"2026-06-23",179.3800048828125,{"date":1674,"close":1675},"2026-06-24",174.4600067138672,{"date":1677,"close":1678},"2026-06-25",168.72000122070312,{"date":1680,"close":1681},"2026-06-26",175.58999633789062,{"date":1683,"close":1684},"2026-06-29",168.6699981689453,{"date":1686,"close":1687},"2026-06-30",163.57000732421875,{"date":1689,"close":1690},"2026-07-01",166.0800018310547,{"date":1692,"close":1693},"2026-07-02",166.02999877929688,{"date":1695,"close":1696},"2026-07-06",162.11000061035156,{"date":1698,"close":1699},"2026-07-07",165.25,{"date":1701,"close":1702},"2026-07-08",165.0399932861328,{"date":1704,"close":1705},"2026-07-09",165,{"date":1707,"close":1708},"2026-07-10",168.58999633789062,{"date":1710,"close":1711},"2026-07-13",169.5,{"date":1713,"close":1714},"2026-07-14",168.8300018310547,{"date":1716,"close":1717},"2026-07-15",168.6300048828125,{"date":1719,"close":1503},"2026-07-16",{"date":1721,"close":1722},"2026-07-17",170.05999755859375,{"date":1724,"close":1725},"2026-07-20",167.05999755859375,{"date":1727,"close":1728},"2026-07-21",163.38999938964844,{"date":1730,"close":1731},"2026-07-22",166.05999755859375,{"date":1733,"close":1734},"2026-07-23",164.64999389648438,{"date":1736,"close":1737},"2026-07-24",166.6699981689453,{"date":1739,"close":1740},"2026-07-27",166.74000549316406,{"date":47,"close":1742},171.5,{"date":59,"close":1744},179.25999450683594,{"count":319,"fetchedAt":1746,"source":311},"2026-07-31T20:08:41.487Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1748},"\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>",1785528521308]