[{"data":1,"prerenderedAt":1643},["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-AVB":25,"$fGy0_n9IWoRZN_q27-eXnnqJv9Eo1huscz2TSlHyf000":26,"ticker-mcap-AVB":211,"ticker-profile-AVB":221,"ticker-earnings-AVB":235,"ticker-congress-AVB":239},{"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":207},{"identity":28,"transactions":33,"sectorSlug":187,"relatedTickers":188},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"915912","AVALONBAY COMMUNITIES INC","Real Estate","AVB",[34,51,59,67,75,83,91,102,108,114,120,126,132,138,144,150,157,162,169,173,178,182],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":45,"totalValue":46,"transactionCode":47,"transactionDate":48,"intentLabel":49,"signalQuality":50},"2026-06-22T00:00:00.000Z","0001193125-26-277555-0","4\u002FA","2026-03-03","Thomas Pamela Rogers","Executive Vice President","D",177.23,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2028044\u002F000119312526277555\u002F0001193125-26-277555-index.htm",2909,10798,515562.06999999995,"F","2026-03-01","Tax withholding","non-discretionary",{"cik":29,"filedAt":35,"filingId":52,"formType":37,"originalSubmissionDate":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":47,"transactionDate":48,"intentLabel":49,"signalQuality":50},"0001193125-26-277552-0","Breslin Sean J.","Chief Operating Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1463826\u002F000119312526277552\u002F0001193125-26-277552-index.htm",7700,79098.3692,1364671,{"cik":29,"filedAt":35,"filingId":60,"formType":37,"originalSubmissionDate":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":47,"transactionDate":48,"intentLabel":49,"signalQuality":50},"0001193125-26-277561-0","SCHULMAN EDWARD M","EVP-General Counsel","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1219716\u002F000119312526277561\u002F0001193125-26-277561-index.htm",3355,23345.6099,594606.65,{"cik":29,"filedAt":35,"filingId":68,"formType":37,"originalSubmissionDate":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":70,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":47,"transactionDate":48,"intentLabel":49,"signalQuality":50},"0001193125-26-277557-0","Birenbaum Matthew H.","Chief Investment Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1532949\u002F000119312526277557\u002F0001193125-26-277557-index.htm",7595,85279.8925,1346061.8499999999,{"cik":29,"filedAt":35,"filingId":76,"formType":37,"originalSubmissionDate":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":78,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":47,"transactionDate":48,"intentLabel":49,"signalQuality":50},"0001193125-26-277558-0","Schall Benjamin","CEO & President","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1544531\u002F000119312526277558\u002F0001193125-26-277558-index.htm",18215,100465.2339,3228244.4499999997,{"cik":29,"filedAt":35,"filingId":84,"formType":37,"originalSubmissionDate":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":86,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":47,"transactionDate":48,"intentLabel":49,"signalQuality":50},"0001193125-26-277564-0","O'Shea Kevin P.","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1564771\u002F000119312526277564\u002F0001193125-26-277564-index.htm",6663,33103.9396,1180883.49,{"cik":29,"filedAt":92,"filingId":93,"formType":25,"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":94,"ownerTitle":95,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":4,"transactionCode":99,"transactionDate":100,"intentLabel":101,"signalQuality":50},"2026-06-02T01:07:56.000Z","0001193125-26-252151-0","Swanezy Susan","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1684062\u002F000119312526252151\u002F0001193125-26-252151-index.htm",1082,15841.5093,"A","2026-05-28","Stock award",{"cik":29,"filedAt":103,"filingId":104,"formType":25,"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":105,"ownerTitle":95,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":106,"shares":97,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":99,"transactionDate":100,"intentLabel":101,"signalQuality":50},"2026-06-02T01:06:18.000Z","0001193125-26-252147-0","Lieb Richard J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1430075\u002F000119312526252147\u002F0001193125-26-252147-index.htm",9888.9334,{"cik":29,"filedAt":109,"filingId":110,"formType":25,"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":111,"ownerTitle":95,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":112,"shares":97,"sharesOwnedAfter":113,"totalValue":4,"transactionCode":99,"transactionDate":100,"intentLabel":101,"signalQuality":50},"2026-06-02T01:05:18.000Z","0001193125-26-252144-0","MUELLER CHARLES E JR","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1195976\u002F000119312526252144\u002F0001193125-26-252144-index.htm",8556.4718,{"cik":29,"filedAt":115,"filingId":116,"formType":25,"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":117,"ownerTitle":95,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":118,"shares":97,"sharesOwnedAfter":119,"totalValue":4,"transactionCode":99,"transactionDate":100,"intentLabel":101,"signalQuality":50},"2026-06-02T01:04:12.000Z","0001193125-26-252141-0","Howard Christopher B.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1862706\u002F000119312526252141\u002F0001193125-26-252141-index.htm",7525.639,{"cik":29,"filedAt":121,"filingId":122,"formType":25,"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":123,"ownerTitle":95,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":124,"shares":97,"sharesOwnedAfter":125,"totalValue":4,"transactionCode":99,"transactionDate":100,"intentLabel":101,"signalQuality":50},"2026-06-02T01:02:51.000Z","0001193125-26-252137-0","Lynch Nnenna","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1862674\u002F000119312526252137\u002F0001193125-26-252137-index.htm",6986.6916,{"cik":29,"filedAt":127,"filingId":128,"formType":25,"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":129,"ownerTitle":95,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":130,"shares":97,"sharesOwnedAfter":131,"totalValue":4,"transactionCode":99,"transactionDate":100,"intentLabel":101,"signalQuality":50},"2026-06-02T00:59:15.000Z","0001193125-26-252123-0","HAVNER RONALD L JR","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1227384\u002F000119312526252123\u002F0001193125-26-252123-index.htm",20953.875,{"cik":29,"filedAt":133,"filingId":134,"formType":25,"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":135,"ownerTitle":95,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":136,"shares":97,"sharesOwnedAfter":137,"totalValue":4,"transactionCode":99,"transactionDate":100,"intentLabel":101,"signalQuality":50},"2026-06-02T00:58:00.000Z","0001193125-26-252120-0","Brown Terry S.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1627576\u002F000119312526252120\u002F0001193125-26-252120-index.htm",20662.6415,{"cik":29,"filedAt":139,"filingId":140,"formType":25,"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":141,"ownerTitle":95,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":142,"shares":97,"sharesOwnedAfter":143,"totalValue":4,"transactionCode":99,"transactionDate":100,"intentLabel":101,"signalQuality":50},"2026-06-02T00:57:07.000Z","0001193125-26-252117-0","Flynn Conor C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1576790\u002F000119312526252117\u002F0001193125-26-252117-index.htm",2003.2032,{"cik":29,"filedAt":145,"filingId":146,"formType":25,"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":147,"ownerTitle":95,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":148,"shares":97,"sharesOwnedAfter":149,"totalValue":4,"transactionCode":99,"transactionDate":100,"intentLabel":101,"signalQuality":50},"2026-06-02T00:55:47.000Z","0001193125-26-252114-0","NAUGHTON TIMOTHY J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1219700\u002F000119312526252114\u002F0001193125-26-252114-index.htm",111560.3617,{"cik":29,"filedAt":151,"filingId":152,"formType":153,"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":154,"ownerTitle":95,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":155,"shares":97,"sharesOwnedAfter":156,"totalValue":4,"transactionCode":99,"transactionDate":100,"intentLabel":101,"signalQuality":50},"2026-06-01T00:00:00.000Z","0001193125-26-252133-0","4","Hills Stephen P.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1716360\u002F000119312526252133\u002F0001193125-26-252133-index.htm",10184.0804,{"cik":29,"filedAt":151,"filingId":158,"formType":153,"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":159,"ownerTitle":95,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":160,"shares":97,"sharesOwnedAfter":161,"totalValue":4,"transactionCode":99,"transactionDate":100,"intentLabel":101,"signalQuality":50},"0001193125-26-252129-0","Aeppel Glyn","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1340262\u002F000119312526252129\u002F0001193125-26-252129-index.htm",15514.2375,{"cik":29,"filedAt":163,"filingId":164,"formType":153,"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":117,"ownerTitle":95,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":165,"shares":166,"sharesOwnedAfter":167,"totalValue":4,"transactionCode":99,"transactionDate":168,"intentLabel":101,"signalQuality":50},"2026-05-21T00:00:00.000Z","0001193125-26-234649-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1862706\u002F000119312526234649\u002F0001193125-26-234649-index.htm",135,6443.639,"2026-05-19",{"cik":29,"filedAt":163,"filingId":170,"formType":153,"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":141,"ownerTitle":95,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":171,"shares":166,"sharesOwnedAfter":172,"totalValue":4,"transactionCode":99,"transactionDate":168,"intentLabel":101,"signalQuality":50},"0001193125-26-234636-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1576790\u002F000119312526234636\u002F0001193125-26-234636-index.htm",921.2032,{"cik":29,"filedAt":163,"filingId":174,"formType":153,"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":135,"ownerTitle":95,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":175,"shares":176,"sharesOwnedAfter":177,"totalValue":4,"transactionCode":99,"transactionDate":168,"intentLabel":101,"signalQuality":50},"0001193125-26-234639-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1627576\u002F000119312526234639\u002F0001193125-26-234639-index.htm",203,19580.6415,{"cik":29,"filedAt":163,"filingId":179,"formType":153,"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":129,"ownerTitle":95,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":180,"shares":166,"sharesOwnedAfter":181,"totalValue":4,"transactionCode":99,"transactionDate":168,"intentLabel":101,"signalQuality":50},"0001193125-26-234647-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1227384\u002F000119312526234647\u002F0001193125-26-234647-index.htm",19871.875,{"cik":29,"filedAt":163,"filingId":183,"formType":153,"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":111,"ownerTitle":95,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":184,"shares":185,"sharesOwnedAfter":186,"totalValue":4,"transactionCode":99,"transactionDate":168,"intentLabel":101,"signalQuality":50},"0001193125-26-234644-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1195976\u002F000119312526234644\u002F0001193125-26-234644-index.htm",176,7474.4718,"real-estate",[189,192,195,198,201,204],{"ticker":190,"issuerName":191},"EQIX","EQUINIX INC",{"ticker":193,"issuerName":194},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":196,"issuerName":197},"BFS","SAUL CENTERS, INC.",{"ticker":199,"issuerName":200},"MMI","Marcus & Millichap, Inc.",{"ticker":202,"issuerName":203},"VTR","Ventas, Inc.",{"ticker":205,"issuerName":206},"IRM","IRON MOUNTAIN INC",{"count":208,"fetchedAt":209,"source":210},22,"2026-07-25T00:12:06.326Z","sqlite",{"data":212,"meta":218},{"value":213,"quality":214,"closeDate":215,"ageDays":216,"sharesAsOf":217},26521715105.777313,"fresh","2026-07-21",4,"2026-04-30",{"count":219,"fetchedAt":220,"source":210},1,"2026-07-25T00:12:06.328Z",{"data":222,"meta":234},{"ticker":32,"ceo":223,"industry":224,"fullTimeEmployees":225,"ipoDate":226,"country":227,"state":228,"city":229,"website":230,"exchangeShort":25,"marketCap":25,"beta":231,"range52w":232,"fetchedAt":233},"Benjamin W. Schall","REIT - Residential",2928,"1994-03-11","US","VA","Arlington","https:\u002F\u002Fwww.avalonbay.com",0.78,"160.1-205","2026-07-12T18:01:10.353Z",{"count":219,"fetchedAt":220,"source":210},{"data":236,"meta":238},{"ticker":32,"points":237},[],{"count":219,"fetchedAt":220,"source":210},{"data":240,"meta":1641},{"congressTrades":241,"insiderTrades":260,"priceHistory":283,"ticker":32},[242],{"amountLabel":243,"amountMax":244,"amountMid":245,"amountMin":246,"assetDescription":247,"assetType":248,"chamber":249,"district":250,"disclosureDate":251,"filingId":252,"ingestedAt":253,"memberName":254,"memberSlug":255,"owner":256,"party":41,"sourceLink":257,"ticker":32,"transactionDate":258,"type":259},"$1,001 - $15,000",15000,8001,1001,"AvalonBay Communities Inc","Stock","house","CA17","2026-07-08","ro-khanna|AVB|2026-06-02|Purchase|$1,001 - $15,000|","2026-07-09T21:00:57.139Z","Ro Khanna","ro-khanna","Other","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9116206.pdf","2026-06-02","Purchase",[261,262,263,264,265,266,267,268,269,270,271,272,273,274,275,276,277,278,279,280,281,282],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":45,"totalValue":46,"transactionCode":47,"transactionDate":48},{"cik":29,"filedAt":35,"filingId":52,"formType":37,"originalSubmissionDate":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":47,"transactionDate":48},{"cik":29,"filedAt":35,"filingId":60,"formType":37,"originalSubmissionDate":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":47,"transactionDate":48},{"cik":29,"filedAt":35,"filingId":68,"formType":37,"originalSubmissionDate":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":70,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":47,"transactionDate":48},{"cik":29,"filedAt":35,"filingId":76,"formType":37,"originalSubmissionDate":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":78,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":47,"transactionDate":48},{"cik":29,"filedAt":35,"filingId":84,"formType":37,"originalSubmissionDate":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":86,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":47,"transactionDate":48},{"cik":29,"filedAt":92,"filingId":93,"formType":25,"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":94,"ownerTitle":95,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":4,"transactionCode":99,"transactionDate":100},{"cik":29,"filedAt":103,"filingId":104,"formType":25,"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":105,"ownerTitle":95,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":106,"shares":97,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":99,"transactionDate":100},{"cik":29,"filedAt":109,"filingId":110,"formType":25,"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":111,"ownerTitle":95,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":112,"shares":97,"sharesOwnedAfter":113,"totalValue":4,"transactionCode":99,"transactionDate":100},{"cik":29,"filedAt":115,"filingId":116,"formType":25,"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":117,"ownerTitle":95,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":118,"shares":97,"sharesOwnedAfter":119,"totalValue":4,"transactionCode":99,"transactionDate":100},{"cik":29,"filedAt":121,"filingId":122,"formType":25,"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":123,"ownerTitle":95,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":124,"shares":97,"sharesOwnedAfter":125,"totalValue":4,"transactionCode":99,"transactionDate":100},{"cik":29,"filedAt":127,"filingId":128,"formType":25,"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":129,"ownerTitle":95,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":130,"shares":97,"sharesOwnedAfter":131,"totalValue":4,"transactionCode":99,"transactionDate":100},{"cik":29,"filedAt":133,"filingId":134,"formType":25,"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":135,"ownerTitle":95,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":136,"shares":97,"sharesOwnedAfter":137,"totalValue":4,"transactionCode":99,"transactionDate":100},{"cik":29,"filedAt":139,"filingId":140,"formType":25,"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":141,"ownerTitle":95,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":142,"shares":97,"sharesOwnedAfter":143,"totalValue":4,"transactionCode":99,"transactionDate":100},{"cik":29,"filedAt":145,"filingId":146,"formType":25,"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":147,"ownerTitle":95,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":148,"shares":97,"sharesOwnedAfter":149,"totalValue":4,"transactionCode":99,"transactionDate":100},{"cik":29,"filedAt":151,"filingId":152,"formType":153,"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":154,"ownerTitle":95,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":155,"shares":97,"sharesOwnedAfter":156,"totalValue":4,"transactionCode":99,"transactionDate":100},{"cik":29,"filedAt":151,"filingId":158,"formType":153,"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":159,"ownerTitle":95,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":160,"shares":97,"sharesOwnedAfter":161,"totalValue":4,"transactionCode":99,"transactionDate":100},{"cik":29,"filedAt":163,"filingId":164,"formType":153,"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":117,"ownerTitle":95,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":165,"shares":166,"sharesOwnedAfter":167,"totalValue":4,"transactionCode":99,"transactionDate":168},{"cik":29,"filedAt":163,"filingId":170,"formType":153,"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":141,"ownerTitle":95,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":171,"shares":166,"sharesOwnedAfter":172,"totalValue":4,"transactionCode":99,"transactionDate":168},{"cik":29,"filedAt":163,"filingId":174,"formType":153,"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":135,"ownerTitle":95,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":175,"shares":176,"sharesOwnedAfter":177,"totalValue":4,"transactionCode":99,"transactionDate":168},{"cik":29,"filedAt":163,"filingId":179,"formType":153,"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":129,"ownerTitle":95,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":180,"shares":166,"sharesOwnedAfter":181,"totalValue":4,"transactionCode":99,"transactionDate":168},{"cik":29,"filedAt":163,"filingId":183,"formType":153,"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":111,"ownerTitle":95,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":184,"shares":185,"sharesOwnedAfter":186,"totalValue":4,"transactionCode":99,"transactionDate":168},[284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,972,975,978,981,984,987,990,993,996,999,1001,1004,1007,1010,1013,1016,1019,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1232,1235,1238,1241,1244,1247,1250,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1466,1469,1472,1475,1478,1481,1484,1487,1489,1492,1495,1498,1501,1504,1506,1509,1511,1514,1517,1520,1522,1524,1527,1530,1533,1536,1539,1541,1544,1547,1549,1552,1555,1558,1561,1564,1567,1570,1573,1576,1579,1582,1584,1587,1590,1593,1595,1598,1600,1603,1605,1608,1611,1614,1616,1619,1622,1625,1628,1631,1634,1637,1639],{"date":285,"close":286},"2021-07-30",227.8300018310547,{"date":288,"close":289},"2021-08-06",228.9199981689453,{"date":291,"close":292},"2021-08-13",224.5500030517578,{"date":294,"close":295},"2021-08-20",224.6300048828125,{"date":297,"close":298},"2021-08-27",225.6199951171875,{"date":300,"close":301},"2021-09-03",232.85000610351562,{"date":303,"close":304},"2021-09-10",223.5500030517578,{"date":306,"close":307},"2021-09-17",219.88999938964844,{"date":309,"close":310},"2021-09-24",226.41000366210938,{"date":312,"close":313},"2021-10-01",222.75999450683594,{"date":315,"close":316},"2021-10-08",223.85000610351562,{"date":318,"close":319},"2021-10-15",230.6300048828125,{"date":321,"close":322},"2021-10-22",232.75999450683594,{"date":324,"close":325},"2021-10-29",236.67999267578125,{"date":327,"close":328},"2021-11-05",237.83999633789062,{"date":330,"close":331},"2021-11-12",241.00999450683594,{"date":333,"close":334},"2021-11-19",242.00999450683594,{"date":336,"close":337},"2021-11-26",239.38999938964844,{"date":339,"close":340},"2021-12-03",237.9600067138672,{"date":342,"close":343},"2021-12-10",244.8699951171875,{"date":345,"close":346},"2021-12-17",244.52999877929688,{"date":348,"close":349},"2021-12-23",245.77000427246094,{"date":351,"close":352},"2021-12-31",252.58999633789062,{"date":354,"close":355},"2022-01-07",248.8699951171875,{"date":357,"close":358},"2022-01-14",248.67999267578125,{"date":360,"close":361},"2022-01-21",242,{"date":363,"close":364},"2022-01-28",243.36000061035156,{"date":366,"close":367},"2022-02-04",247.3000030517578,{"date":369,"close":370},"2022-02-11",240.6699981689453,{"date":372,"close":373},"2022-02-18",235.08999633789062,{"date":375,"close":376},"2022-02-25",244.0500030517578,{"date":378,"close":379},"2022-03-04",247.33999633789062,{"date":381,"close":382},"2022-03-11",241.1199951171875,{"date":384,"close":385},"2022-03-18",245.3800048828125,{"date":387,"close":388},"2022-03-25",247.24000549316406,{"date":390,"close":391},"2022-04-01",254.44000244140625,{"date":393,"close":394},"2022-04-08",249.61000061035156,{"date":396,"close":397},"2022-04-14",246.61000061035156,{"date":399,"close":400},"2022-04-22",250.85000610351562,{"date":402,"close":403},"2022-04-29",227.47999572753906,{"date":405,"close":406},"2022-05-06",212.42999267578125,{"date":408,"close":409},"2022-05-13",207.2100067138672,{"date":411,"close":412},"2022-05-20",200.9499969482422,{"date":414,"close":415},"2022-05-27",210.91000366210938,{"date":417,"close":418},"2022-06-03",205.02000427246094,{"date":420,"close":421},"2022-06-10",194.44000244140625,{"date":423,"close":424},"2022-06-17",190.99000549316406,{"date":426,"close":427},"2022-06-24",195.14999389648438,{"date":429,"close":430},"2022-07-01",196.25,{"date":432,"close":433},"2022-07-08",190.55999755859375,{"date":435,"close":436},"2022-07-15",192.7899932861328,{"date":438,"close":439},"2022-07-22",198.25,{"date":441,"close":442},"2022-07-29",213.94000244140625,{"date":444,"close":445},"2022-08-05",204.91000366210938,{"date":447,"close":448},"2022-08-12",218.16000366210938,{"date":450,"close":451},"2022-08-19",214.97999572753906,{"date":453,"close":454},"2022-08-26",209.32000732421875,{"date":456,"close":457},"2022-09-02",202.50999450683594,{"date":459,"close":460},"2022-09-09",214.4600067138672,{"date":462,"close":463},"2022-09-16",201.97999572753906,{"date":465,"close":466},"2022-09-23",188.82000732421875,{"date":468,"close":469},"2022-09-30",184.19000244140625,{"date":471,"close":472},"2022-10-07",172.27999877929688,{"date":474,"close":475},"2022-10-14",169.5800018310547,{"date":477,"close":478},"2022-10-21",174.88999938964844,{"date":480,"close":481},"2022-10-28",175.60000610351562,{"date":483,"close":484},"2022-11-04",167.2899932861328,{"date":486,"close":487},"2022-11-11",167.11000061035156,{"date":489,"close":490},"2022-11-18",169.19000244140625,{"date":492,"close":493},"2022-11-25",170.05999755859375,{"date":495,"close":496},"2022-12-02",172.57000732421875,{"date":498,"close":475},"2022-12-09",{"date":500,"close":501},"2022-12-16",165,{"date":503,"close":504},"2022-12-23",163.02999877929688,{"date":506,"close":507},"2022-12-30",161.52000427246094,{"date":509,"close":510},"2023-01-06",163.6300048828125,{"date":512,"close":513},"2023-01-13",167.85000610351562,{"date":515,"close":516},"2023-01-20",170.35000610351562,{"date":518,"close":519},"2023-01-27",177.52000427246094,{"date":521,"close":522},"2023-02-03",180.25,{"date":524,"close":525},"2023-02-10",180.27999877929688,{"date":527,"close":528},"2023-02-17",179.27000427246094,{"date":530,"close":531},"2023-02-24",175,{"date":533,"close":534},"2023-03-03",172.67999267578125,{"date":536,"close":537},"2023-03-10",165.52999877929688,{"date":539,"close":540},"2023-03-17",161.50999450683594,{"date":542,"close":543},"2023-03-24",157.72999572753906,{"date":545,"close":546},"2023-03-31",168.05999755859375,{"date":548,"close":549},"2023-04-06",168.19000244140625,{"date":551,"close":552},"2023-04-14",169.86000061035156,{"date":554,"close":555},"2023-04-21",173.3300018310547,{"date":557,"close":558},"2023-04-28",180.3699951171875,{"date":560,"close":561},"2023-05-05",179.75,{"date":563,"close":564},"2023-05-12",180.17999267578125,{"date":566,"close":567},"2023-05-19",176.24000549316406,{"date":569,"close":570},"2023-05-26",171.72999572753906,{"date":572,"close":573},"2023-06-02",181.1999969482422,{"date":575,"close":576},"2023-06-09",188.30999755859375,{"date":578,"close":579},"2023-06-16",192.4499969482422,{"date":581,"close":582},"2023-06-23",181.3699951171875,{"date":584,"close":585},"2023-06-30",189.27000427246094,{"date":587,"close":588},"2023-07-07",191.07000732421875,{"date":590,"close":591},"2023-07-14",197.91000366210938,{"date":593,"close":594},"2023-07-21",197.3699951171875,{"date":596,"close":597},"2023-07-28",186.1300048828125,{"date":599,"close":600},"2023-08-04",184.85000610351562,{"date":602,"close":603},"2023-08-11",187.27999877929688,{"date":605,"close":606},"2023-08-18",179.30999755859375,{"date":608,"close":609},"2023-08-25",181.4499969482422,{"date":611,"close":612},"2023-09-01",181.35000610351562,{"date":614,"close":615},"2023-09-08",179.27999877929688,{"date":617,"close":618},"2023-09-15",183.88999938964844,{"date":620,"close":621},"2023-09-22",177.63999938964844,{"date":623,"close":624},"2023-09-29",171.74000549316406,{"date":626,"close":627},"2023-10-06",172,{"date":629,"close":630},"2023-10-13",176.4199981689453,{"date":632,"close":633},"2023-10-20",169.61000061035156,{"date":635,"close":636},"2023-10-27",162.58999633789062,{"date":638,"close":639},"2023-11-03",171.32000732421875,{"date":641,"close":642},"2023-11-10",168.1999969482422,{"date":644,"close":645},"2023-11-17",169.0399932861328,{"date":647,"close":648},"2023-11-24",173.3699951171875,{"date":650,"close":651},"2023-12-01",177.94000244140625,{"date":653,"close":654},"2023-12-08",175.75,{"date":656,"close":657},"2023-12-15",187.88999938964844,{"date":659,"close":660},"2023-12-22",187.2899932861328,{"date":662,"close":663},"2023-12-29",187.22000122070312,{"date":665,"close":666},"2024-01-05",182.6699981689453,{"date":668,"close":669},"2024-01-12",182.5399932861328,{"date":671,"close":672},"2024-01-19",180.42999267578125,{"date":674,"close":675},"2024-01-26",177.5,{"date":677,"close":678},"2024-02-02",175.05999755859375,{"date":680,"close":681},"2024-02-09",174.6300048828125,{"date":683,"close":684},"2024-02-16",177.1199951171875,{"date":686,"close":687},"2024-02-23",175.39999389648438,{"date":689,"close":690},"2024-03-01",178.13999938964844,{"date":692,"close":693},"2024-03-08",186.9499969482422,{"date":695,"close":696},"2024-03-15",183.82000732421875,{"date":698,"close":699},"2024-03-22",183.1699981689453,{"date":701,"close":702},"2024-03-28",185.55999755859375,{"date":704,"close":705},"2024-04-05",181.0800018310547,{"date":707,"close":708},"2024-04-12",183.77999877929688,{"date":710,"close":711},"2024-04-19",184.1300048828125,{"date":713,"close":714},"2024-04-26",191.4499969482422,{"date":716,"close":717},"2024-05-03",192.80999755859375,{"date":719,"close":720},"2024-05-10",196.88999938964844,{"date":722,"close":723},"2024-05-17",198.88999938964844,{"date":725,"close":726},"2024-05-24",195.33999633789062,{"date":728,"close":729},"2024-05-31",192.67999267578125,{"date":731,"close":732},"2024-06-07",197.2100067138672,{"date":734,"close":735},"2024-06-14",201.88999938964844,{"date":737,"close":738},"2024-06-21",203.88999938964844,{"date":740,"close":741},"2024-06-28",206.88999938964844,{"date":743,"close":744},"2024-07-05",203.27000427246094,{"date":746,"close":747},"2024-07-12",201.91000366210938,{"date":749,"close":750},"2024-07-19",207.3699951171875,{"date":752,"close":753},"2024-07-26",206.47999572753906,{"date":755,"close":756},"2024-08-02",210.02000427246094,{"date":758,"close":759},"2024-08-09",210.4600067138672,{"date":761,"close":762},"2024-08-16",215.2100067138672,{"date":764,"close":765},"2024-08-23",221.72999572753906,{"date":767,"close":768},"2024-08-30",225.72999572753906,{"date":770,"close":771},"2024-09-06",223.60000610351562,{"date":773,"close":774},"2024-09-13",234.75,{"date":776,"close":777},"2024-09-20",230.05999755859375,{"date":779,"close":780},"2024-09-27",225.22999572753906,{"date":782,"close":783},"2024-10-04",221.02000427246094,{"date":785,"close":786},"2024-10-11",219.6199951171875,{"date":788,"close":789},"2024-10-18",227.13999938964844,{"date":791,"close":792},"2024-10-25",226.35000610351562,{"date":794,"close":795},"2024-11-01",216.27999877929688,{"date":797,"close":798},"2024-11-08",233.75,{"date":800,"close":801},"2024-11-15",229.41000366210938,{"date":803,"close":804},"2024-11-22",231.94000244140625,{"date":806,"close":807},"2024-11-29",235.35000610351562,{"date":809,"close":810},"2024-12-06",226.5500030517578,{"date":812,"close":813},"2024-12-13",226.4199981689453,{"date":815,"close":816},"2024-12-20",222.1699981689453,{"date":818,"close":819},"2024-12-27",221.17999267578125,{"date":821,"close":822},"2025-01-03",219.1699981689453,{"date":824,"close":825},"2025-01-10",210.77000427246094,{"date":827,"close":828},"2025-01-17",218.13999938964844,{"date":830,"close":831},"2025-01-24",214.75,{"date":833,"close":834},"2025-01-31",221.50999450683594,{"date":836,"close":837},"2025-02-07",220.16000366210938,{"date":839,"close":840},"2025-02-14",218.35000610351562,{"date":842,"close":843},"2025-02-21",218.9199981689453,{"date":845,"close":846},"2025-02-28",226.17999267578125,{"date":848,"close":849},"2025-03-07",218.4499969482422,{"date":851,"close":852},"2025-03-14",209.6300048828125,{"date":854,"close":855},"2025-03-21",209.55999755859375,{"date":857,"close":858},"2025-03-28",213.5800018310547,{"date":860,"close":861},"2025-04-04",191.6999969482422,{"date":863,"close":864},"2025-04-11",193,{"date":866,"close":867},"2025-04-17",203.3800048828125,{"date":869,"close":870},"2025-04-25",205.75999450683594,{"date":872,"close":873},"2025-05-02",212.1999969482422,{"date":875,"close":876},"2025-05-09",205.52999877929688,{"date":878,"close":879},"2025-05-16",208.10000610351562,{"date":881,"close":882},"2025-05-23",198.02999877929688,{"date":884,"close":885},"2025-05-30",206.77000427246094,{"date":887,"close":888},"2025-06-06",203.14999389648438,{"date":890,"close":891},"2025-06-13",206.17999267578125,{"date":893,"close":894},"2025-06-20",207.00999450683594,{"date":896,"close":897},"2025-06-27",204.3800048828125,{"date":899,"close":900},"2025-07-03",202.57000732421875,{"date":902,"close":903},"2025-07-11",201.86000061035156,{"date":905,"close":906},"2025-07-18",202.6300048828125,{"date":908,"close":909},"2025-07-21",200.7899932861328,{"date":911,"close":912},"2025-07-22",204.50999450683594,{"date":914,"close":915},"2025-07-23",203.38999938964844,{"date":917,"close":918},"2025-07-24",201.58999633789062,{"date":920,"close":921},"2025-07-25",201.75,{"date":923,"close":924},"2025-07-28",198.77000427246094,{"date":926,"close":927},"2025-07-29",203.1199951171875,{"date":929,"close":930},"2025-07-30",196.30999755859375,{"date":932,"close":933},"2025-07-31",186.27999877929688,{"date":935,"close":936},"2025-08-01",184.44000244140625,{"date":938,"close":939},"2025-08-04",182.72000122070312,{"date":941,"close":942},"2025-08-05",186.30999755859375,{"date":944,"close":945},"2025-08-06",186.5,{"date":947,"close":948},"2025-08-07",188.24000549316406,{"date":950,"close":951},"2025-08-08",186.77999877929688,{"date":953,"close":954},"2025-08-11",185.0800018310547,{"date":956,"close":957},"2025-08-12",186.92999267578125,{"date":959,"close":960},"2025-08-13",191.05999755859375,{"date":962,"close":963},"2025-08-14",189.32000732421875,{"date":965,"close":966},"2025-08-15",190.5800018310547,{"date":968,"close":969},"2025-08-18",188.25,{"date":971,"close":714},"2025-08-19",{"date":973,"close":974},"2025-08-20",190.6199951171875,{"date":976,"close":977},"2025-08-21",190.42999267578125,{"date":979,"close":980},"2025-08-22",193.6199951171875,{"date":982,"close":983},"2025-08-25",192.27000427246094,{"date":985,"close":986},"2025-08-26",192.00999450683594,{"date":988,"close":989},"2025-08-27",194.1199951171875,{"date":991,"close":992},"2025-08-28",194.61000061035156,{"date":994,"close":995},"2025-08-29",195.85000610351562,{"date":997,"close":998},"2025-09-02",189.02000427246094,{"date":1000,"close":588},"2025-09-03",{"date":1002,"close":1003},"2025-09-04",192.72000122070312,{"date":1005,"close":1006},"2025-09-05",195.41000366210938,{"date":1008,"close":1009},"2025-09-08",194.47000122070312,{"date":1011,"close":1012},"2025-09-09",195.24000549316406,{"date":1014,"close":1015},"2025-09-10",192.63999938964844,{"date":1017,"close":1018},"2025-09-11",196.8300018310547,{"date":1020,"close":427},"2025-09-12",{"date":1022,"close":1023},"2025-09-15",192.83999633789062,{"date":1025,"close":1026},"2025-09-16",192.27999877929688,{"date":1028,"close":1029},"2025-09-17",192.5399932861328,{"date":1031,"close":1032},"2025-09-18",193.6300048828125,{"date":1034,"close":1035},"2025-09-19",192.9600067138672,{"date":1037,"close":1038},"2025-09-22",193.00999450683594,{"date":1040,"close":1041},"2025-09-23",194.39999389648438,{"date":1043,"close":1044},"2025-09-24",192.77000427246094,{"date":1046,"close":1047},"2025-09-25",191.57000732421875,{"date":1049,"close":1050},"2025-09-26",194.86000061035156,{"date":1052,"close":1053},"2025-09-29",193.55999755859375,{"date":1055,"close":1056},"2025-09-30",193.1699981689453,{"date":1058,"close":1059},"2025-10-01",191.3699951171875,{"date":1061,"close":1062},"2025-10-02",190.10000610351562,{"date":1064,"close":1065},"2025-10-03",190.69000244140625,{"date":1067,"close":1068},"2025-10-06",187.5800018310547,{"date":1070,"close":1071},"2025-10-07",187.52000427246094,{"date":1073,"close":1074},"2025-10-08",186.4199981689453,{"date":1076,"close":1077},"2025-10-09",185.85000610351562,{"date":1079,"close":1080},"2025-10-10",184.52999877929688,{"date":1082,"close":1083},"2025-10-13",184.67999267578125,{"date":1085,"close":1086},"2025-10-14",185.4199981689453,{"date":1088,"close":1089},"2025-10-15",184,{"date":1091,"close":1092},"2025-10-16",184.4600067138672,{"date":1094,"close":1095},"2025-10-17",187.02000427246094,{"date":1097,"close":1098},"2025-10-20",187.0500030517578,{"date":1100,"close":1101},"2025-10-21",187.1199951171875,{"date":1103,"close":963},"2025-10-22",{"date":1105,"close":1106},"2025-10-23",189.0399932861328,{"date":1108,"close":1109},"2025-10-24",189.42999267578125,{"date":1111,"close":1112},"2025-10-27",188.3699951171875,{"date":1114,"close":1115},"2025-10-28",184.1199951171875,{"date":1117,"close":1118},"2025-10-29",176.2899932861328,{"date":1120,"close":1121},"2025-10-30",174.7100067138672,{"date":1123,"close":1124},"2025-10-31",173.9199981689453,{"date":1126,"close":1127},"2025-11-03",175.3699951171875,{"date":1129,"close":1130},"2025-11-04",176.05999755859375,{"date":1132,"close":1133},"2025-11-05",177.74000549316406,{"date":1135,"close":1136},"2025-11-06",175.24000549316406,{"date":1138,"close":1139},"2025-11-07",177.3800048828125,{"date":1141,"close":1142},"2025-11-10",176.75,{"date":1144,"close":1145},"2025-11-11",178.83999633789062,{"date":1147,"close":1148},"2025-11-12",178.0500030517578,{"date":1150,"close":1151},"2025-11-13",176.97999572753906,{"date":1153,"close":1154},"2025-11-14",177.6999969482422,{"date":1156,"close":1157},"2025-11-17",177.50999450683594,{"date":1159,"close":1160},"2025-11-18",177.41000366210938,{"date":1162,"close":1163},"2025-11-19",176.97000122070312,{"date":1165,"close":1166},"2025-11-20",177.0399932861328,{"date":1168,"close":1169},"2025-11-21",180.67999267578125,{"date":1171,"close":1172},"2025-11-24",180.41000366210938,{"date":1174,"close":1175},"2025-11-25",181.63999938964844,{"date":1177,"close":1178},"2025-11-26",181.8699951171875,{"date":1180,"close":1181},"2025-11-28",181.94000244140625,{"date":1183,"close":1184},"2025-12-01",179.64999389648438,{"date":1186,"close":1187},"2025-12-02",181.1199951171875,{"date":1189,"close":1190},"2025-12-03",181.52000427246094,{"date":1192,"close":1193},"2025-12-04",179.4199981689453,{"date":1195,"close":1196},"2025-12-05",178.02000427246094,{"date":1198,"close":1199},"2025-12-08",177.61000061035156,{"date":1201,"close":1202},"2025-12-09",175.3800048828125,{"date":1204,"close":1205},"2025-12-10",176.33999633789062,{"date":1207,"close":1208},"2025-12-11",176.07000732421875,{"date":1210,"close":1211},"2025-12-12",176.89999389648438,{"date":1213,"close":1214},"2025-12-15",177.7899932861328,{"date":1216,"close":1217},"2025-12-16",176.94000244140625,{"date":1219,"close":1220},"2025-12-17",181.25999450683594,{"date":1222,"close":1223},"2025-12-18",181.22999572753906,{"date":1225,"close":1226},"2025-12-19",179.1300048828125,{"date":1228,"close":1229},"2025-12-22",182.52000427246094,{"date":1231,"close":1175},"2025-12-23",{"date":1233,"close":1234},"2025-12-24",183.07000732421875,{"date":1236,"close":1237},"2025-12-26",183.2100067138672,{"date":1239,"close":1240},"2025-12-29",183.89999389648438,{"date":1242,"close":1243},"2025-12-30",185,{"date":1245,"close":1246},"2025-12-31",181.30999755859375,{"date":1248,"close":1249},"2026-01-02",180.47999572753906,{"date":1251,"close":525},"2026-01-05",{"date":1253,"close":1254},"2026-01-06",183.74000549316406,{"date":1256,"close":1257},"2026-01-07",179.5,{"date":1259,"close":1260},"2026-01-08",184.0800018310547,{"date":1262,"close":1263},"2026-01-09",179.3699951171875,{"date":1265,"close":1266},"2026-01-12",178.38999938964844,{"date":1268,"close":1269},"2026-01-13",178.80999755859375,{"date":1271,"close":1272},"2026-01-14",180.16000366210938,{"date":1274,"close":1275},"2026-01-15",180.8000030517578,{"date":1277,"close":1278},"2026-01-16",182.4199981689453,{"date":1280,"close":1281},"2026-01-20",178.25999450683594,{"date":1283,"close":1284},"2026-01-21",178.9600067138672,{"date":1286,"close":1287},"2026-01-22",175.75999450683594,{"date":1289,"close":1290},"2026-01-23",178.77000427246094,{"date":1292,"close":1293},"2026-01-26",177.77000427246094,{"date":1295,"close":1296},"2026-01-27",176.02999877929688,{"date":1298,"close":1299},"2026-01-28",172.97000122070312,{"date":1301,"close":1302},"2026-01-29",174.8000030517578,{"date":1304,"close":1305},"2026-01-30",177.6699981689453,{"date":1307,"close":1308},"2026-02-02",175.32000732421875,{"date":1310,"close":1311},"2026-02-03",174.2899932861328,{"date":1313,"close":1314},"2026-02-04",177.80999755859375,{"date":1316,"close":1317},"2026-02-05",169.6999969482422,{"date":1319,"close":1320},"2026-02-06",173.8300018310547,{"date":1322,"close":1323},"2026-02-09",173.4600067138672,{"date":1325,"close":1326},"2026-02-10",177.42999267578125,{"date":1328,"close":1329},"2026-02-11",179.8300018310547,{"date":1331,"close":1332},"2026-02-12",175.25999450683594,{"date":1334,"close":1335},"2026-02-13",176.19000244140625,{"date":1337,"close":1338},"2026-02-17",177.64999389648438,{"date":1340,"close":1341},"2026-02-18",178.05999755859375,{"date":1343,"close":1344},"2026-02-19",177.57000732421875,{"date":1346,"close":1347},"2026-02-20",177.39999389648438,{"date":1349,"close":1350},"2026-02-23",176.36000061035156,{"date":1352,"close":1353},"2026-02-24",177.5800018310547,{"date":1355,"close":1356},"2026-02-25",178.27000427246094,{"date":1358,"close":1359},"2026-02-26",179.6699981689453,{"date":1361,"close":1362},"2026-02-27",177.22999572753906,{"date":1364,"close":1365},"2026-03-02",179.00999450683594,{"date":38,"close":1367},177.32000732421875,{"date":1369,"close":1370},"2026-03-04",178.10000610351562,{"date":1372,"close":1373},"2026-03-05",179.2899932861328,{"date":1375,"close":1376},"2026-03-06",177.88999938964844,{"date":1378,"close":1379},"2026-03-09",176.7100067138672,{"date":1381,"close":1382},"2026-03-10",174.4499969482422,{"date":1384,"close":1385},"2026-03-11",171.82000732421875,{"date":1387,"close":1388},"2026-03-12",171.0399932861328,{"date":1390,"close":1391},"2026-03-13",168.9600067138672,{"date":1393,"close":1394},"2026-03-16",169.13999938964844,{"date":1396,"close":1397},"2026-03-17",170.57000732421875,{"date":1399,"close":1400},"2026-03-18",166.11000061035156,{"date":1402,"close":1403},"2026-03-19",165.24000549316406,{"date":1405,"close":1406},"2026-03-20",161.3699951171875,{"date":1408,"close":1409},"2026-03-23",163.27000427246094,{"date":1411,"close":1412},"2026-03-24",163.55999755859375,{"date":1414,"close":1415},"2026-03-25",163.64999389648438,{"date":1417,"close":1418},"2026-03-26",163.41000366210938,{"date":1420,"close":1421},"2026-03-27",160.80999755859375,{"date":1423,"close":1424},"2026-03-30",161.55999755859375,{"date":1426,"close":1427},"2026-03-31",163.35000610351562,{"date":1429,"close":1430},"2026-04-01",164.89999389648438,{"date":1432,"close":1433},"2026-04-02",166.02000427246094,{"date":1435,"close":1436},"2026-04-06",166.47000122070312,{"date":1438,"close":1439},"2026-04-07",167.72999572753906,{"date":1441,"close":1442},"2026-04-08",168.5,{"date":1444,"close":1445},"2026-04-09",168.50999450683594,{"date":1447,"close":1448},"2026-04-10",169.77999877929688,{"date":1450,"close":1451},"2026-04-13",169.5500030517578,{"date":1453,"close":1454},"2026-04-14",171,{"date":1456,"close":1457},"2026-04-15",171.2899932861328,{"date":1459,"close":1460},"2026-04-16",169.6300048828125,{"date":1462,"close":1463},"2026-04-17",173.88999938964844,{"date":1465,"close":1350},"2026-04-20",{"date":1467,"close":1468},"2026-04-21",172.13999938964844,{"date":1470,"close":1471},"2026-04-22",171.30999755859375,{"date":1473,"close":1474},"2026-04-23",173.35000610351562,{"date":1476,"close":1477},"2026-04-24",172.3800048828125,{"date":1479,"close":1480},"2026-04-27",174.27999877929688,{"date":1482,"close":1483},"2026-04-28",183.5,{"date":1485,"close":1486},"2026-04-29",184.3699951171875,{"date":217,"close":1488},183,{"date":1490,"close":1491},"2026-05-01",183.4499969482422,{"date":1493,"close":1494},"2026-05-04",182.44000244140625,{"date":1496,"close":1497},"2026-05-05",185.25,{"date":1499,"close":1500},"2026-05-06",186.44000244140625,{"date":1502,"close":1503},"2026-05-07",185.7899932861328,{"date":1505,"close":1260},"2026-05-08",{"date":1507,"close":1508},"2026-05-11",187.27000427246094,{"date":1510,"close":1095},"2026-05-12",{"date":1512,"close":1513},"2026-05-13",186.4600067138672,{"date":1515,"close":1516},"2026-05-14",183.5399932861328,{"date":1518,"close":1519},"2026-05-15",180.83999633789062,{"date":1521,"close":1497},"2026-05-18",{"date":168,"close":1523},185.11000061035156,{"date":1525,"close":1526},"2026-05-20",186.69000244140625,{"date":1528,"close":1529},"2026-05-21",184.11000061035156,{"date":1531,"close":1532},"2026-05-22",185.64999389648438,{"date":1534,"close":1535},"2026-05-26",185.08999633789062,{"date":1537,"close":1538},"2026-05-27",186.22999572753906,{"date":100,"close":1540},184.8300018310547,{"date":1542,"close":1543},"2026-05-29",182.50999450683594,{"date":1545,"close":1546},"2026-06-01",182.8699951171875,{"date":258,"close":1548},183.3800048828125,{"date":1550,"close":1551},"2026-06-03",183.19000244140625,{"date":1553,"close":1554},"2026-06-04",189.19000244140625,{"date":1556,"close":1557},"2026-06-05",189.72000122070312,{"date":1559,"close":1560},"2026-06-08",187.61000061035156,{"date":1562,"close":1563},"2026-06-09",186.85000610351562,{"date":1565,"close":1566},"2026-06-10",186.58999633789062,{"date":1568,"close":1569},"2026-06-11",184.36000061035156,{"date":1571,"close":1572},"2026-06-12",187.02999877929688,{"date":1574,"close":1575},"2026-06-15",184.47999572753906,{"date":1577,"close":1578},"2026-06-16",184.72999572753906,{"date":1580,"close":1581},"2026-06-17",179.6300048828125,{"date":1583,"close":1367},"2026-06-18",{"date":1585,"close":1586},"2026-06-22",179.88999938964844,{"date":1588,"close":1589},"2026-06-23",182.24000549316406,{"date":1591,"close":1592},"2026-06-24",183.60000610351562,{"date":1594,"close":597},"2026-06-25",{"date":1596,"close":1597},"2026-06-26",190.1199951171875,{"date":1599,"close":1015},"2026-06-29",{"date":1601,"close":1602},"2026-06-30",188.69000244140625,{"date":1604,"close":977},"2026-07-01",{"date":1606,"close":1607},"2026-07-02",193.9600067138672,{"date":1609,"close":1610},"2026-07-06",194.35000610351562,{"date":1612,"close":1613},"2026-07-07",195.38999938964844,{"date":251,"close":1615},189.1199951171875,{"date":1617,"close":1618},"2026-07-09",189.4600067138672,{"date":1620,"close":1621},"2026-07-10",191.83999633789062,{"date":1623,"close":1624},"2026-07-13",194.52999877929688,{"date":1626,"close":1627},"2026-07-14",191.75,{"date":1629,"close":1630},"2026-07-15",190.2899932861328,{"date":1632,"close":1633},"2026-07-16",195.5,{"date":1635,"close":1636},"2026-07-17",192.52999877929688,{"date":1638,"close":1621},"2026-07-20",{"date":215,"close":1640},190.64999389648438,{"count":219,"fetchedAt":1642,"source":210},"2026-07-25T00:12:06.359Z",1784938326249]