[{"data":1,"prerenderedAt":1607},["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-CBRE":25,"$fkwhbp_OqOHCmWXWYZbfy4pEIbly2RozfYd1d7SRTwUc":26,"ticker-mcap-CBRE":188,"ticker-profile-CBRE":198,"ticker-earnings-CBRE":212,"ticker-congress-CBRE":216,"i-lucide:info":1605},{"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":184},{"identity":28,"transactions":33,"sectorSlug":164,"relatedTickers":165},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1138118","CBRE GROUP, INC.","Real Estate","CBRE",[34,48,52,61,67,71,74,78,80,83,87,89,92,97,102,107,110,115,120,135,148,156],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-05-27T00:00:00.000Z","0001225208-26-005609-0","4","Cobert Beth F.","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1707060\u002F000122520826005609\u002F0001225208-26-005609-index.htm",2068,1907,"G","2026-05-27","Gift","non-discretionary",{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":50,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":51,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001225208-26-005609-1","I",28267,{"cik":29,"filedAt":53,"filingId":54,"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":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":43,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":47},"2026-05-26T00:00:00.000Z","0001225208-26-005600-0","Sanjiv Yajnik","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1466919\u002F000122520826005600\u002F0001225208-26-005600-index.htm",3975,"A","2026-05-21","Stock award",{"cik":29,"filedAt":53,"filingId":62,"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":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":56,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":47},"0001225208-26-005600-1",131.04,1526,5501,199967.03999999998,{"cik":29,"filedAt":53,"filingId":68,"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":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":42,"sharesOwnedAfter":69,"totalValue":4,"transactionCode":44,"transactionDate":70,"intentLabel":46,"signalQuality":47},"0001225208-26-005600-2",3433,"2026-05-26",{"cik":29,"filedAt":53,"filingId":72,"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":55,"ownerTitle":39,"ownershipType":50,"pricePerShare":4,"rawFilingUrl":56,"shares":42,"sharesOwnedAfter":73,"totalValue":4,"transactionCode":44,"transactionDate":70,"intentLabel":46,"signalQuality":47},"0001225208-26-005600-3",29587,{"cik":29,"filedAt":53,"filingId":75,"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":76,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":77,"shares":43,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":47},"0001225208-26-005595-0","Goodman Shira","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1199915\u002F000122520826005595\u002F0001225208-26-005595-index.htm",{"cik":29,"filedAt":53,"filingId":79,"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":76,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":77,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":70,"intentLabel":46,"signalQuality":47},"0001225208-26-005595-1",{"cik":29,"filedAt":53,"filingId":81,"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":76,"ownerTitle":39,"ownershipType":50,"pricePerShare":4,"rawFilingUrl":77,"shares":42,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":44,"transactionDate":70,"intentLabel":46,"signalQuality":47},"0001225208-26-005595-2",22198,{"cik":29,"filedAt":53,"filingId":84,"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":85,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":86,"shares":43,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":47},"0001225208-26-005594-0","GILYARD REGINALD HAROLD","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1706594\u002F000122520826005594\u002F0001225208-26-005594-index.htm",{"cik":29,"filedAt":53,"filingId":88,"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":85,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":86,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":70,"intentLabel":46,"signalQuality":47},"0001225208-26-005594-1",{"cik":29,"filedAt":53,"filingId":90,"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":85,"ownerTitle":39,"ownershipType":50,"pricePerShare":4,"rawFilingUrl":86,"shares":42,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":44,"transactionDate":70,"intentLabel":46,"signalQuality":47},"0001225208-26-005594-2",21891,{"cik":29,"filedAt":53,"filingId":93,"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":94,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":95,"shares":43,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":47},"0001225208-26-005599-0","Boze Brandon B","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1478288\u002F000122520826005599\u002F0001225208-26-005599-index.htm",9349,{"cik":29,"filedAt":53,"filingId":98,"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":94,"ownerTitle":39,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":95,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":47},"0001225208-26-005599-1",839,10188,109942.56,{"cik":29,"filedAt":53,"filingId":103,"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":104,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":105,"shares":43,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":47},"0001225208-26-005596-0","LOPEZ GERARDO I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1248032\u002F000122520826005596\u002F0001225208-26-005596-index.htm",47537,{"cik":29,"filedAt":53,"filingId":108,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":109,"shares":43,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":47},"0001225208-26-005593-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1707060\u002F000122520826005593\u002F0001225208-26-005593-index.htm",{"cik":29,"filedAt":53,"filingId":111,"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":112,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":113,"shares":43,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":47},"0001225208-26-005597-0","Metcalfe Guy A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2013380\u002F000122520826005597\u002F0001225208-26-005597-index.htm",8518,{"cik":29,"filedAt":53,"filingId":116,"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":117,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":118,"shares":43,"sharesOwnedAfter":119,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":47},"0001225208-26-005598-0","Soni Gunjan","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2029699\u002F000122520826005598\u002F0001225208-26-005598-index.htm",5929,{"cik":29,"filedAt":121,"filingId":122,"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":123,"ownerTitle":124,"ownershipType":40,"pricePerShare":125,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":130,"transactionDate":131,"intentLabel":132,"signalQuality":133,"insiderHistory":134},"2026-05-18T00:00:00.000Z","0001225208-26-005462-0","Giamartino Emma E.","CFO & Chief Investment Officer",130.74,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1833339\u002F000122520826005462\u002F0001225208-26-005462-index.htm",2250,110729,294165,"S","2026-05-15","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":136,"filingId":137,"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":138,"ownerTitle":139,"ownershipType":40,"pricePerShare":140,"rawFilingUrl":141,"shares":142,"sharesOwnedAfter":143,"totalValue":144,"transactionCode":145,"transactionDate":146,"intentLabel":147,"signalQuality":47},"2026-05-05T00:00:00.000Z","0001225208-26-004964-0","Doellinger Chad J","Chief Legal & Admin. Officer",141.81,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2016612\u002F000122520826004964\u002F0001225208-26-004964-index.htm",290,42113,41124.9,"F","2026-05-01","Tax withholding",{"cik":29,"filedAt":136,"filingId":149,"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":138,"ownerTitle":139,"ownershipType":40,"pricePerShare":150,"rawFilingUrl":141,"shares":151,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":130,"transactionDate":154,"intentLabel":132,"signalQuality":133,"insiderHistory":155},"0001225208-26-004964-1",140.35,107,42006,15017.449999999999,"2026-05-05",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":136,"filingId":157,"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":158,"ownerTitle":159,"ownershipType":40,"pricePerShare":140,"rawFilingUrl":160,"shares":161,"sharesOwnedAfter":162,"totalValue":163,"transactionCode":145,"transactionDate":146,"intentLabel":147,"signalQuality":47},"0001225208-26-004963-0","Horn Andrew S","Deputy Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2081057\u002F000122520826004963\u002F0001225208-26-004963-index.htm",58,12414,8224.98,"real-estate",[166,169,172,175,178,181],{"ticker":167,"issuerName":168},"EQIX","EQUINIX INC",{"ticker":170,"issuerName":171},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":173,"issuerName":174},"BFS","SAUL CENTERS, INC.",{"ticker":176,"issuerName":177},"MMI","Marcus & Millichap, Inc.",{"ticker":179,"issuerName":180},"VTR","Ventas, Inc.",{"ticker":182,"issuerName":183},"IRM","IRON MOUNTAIN INC",{"count":185,"fetchedAt":186,"source":187},22,"2026-07-25T00:12:26.385Z","sqlite",{"data":189,"meta":195},{"value":190,"quality":191,"closeDate":192,"ageDays":193,"sharesAsOf":194},39691288177.05528,"fresh","2026-07-23",2,"2026-04-21",{"count":196,"fetchedAt":197,"source":187},1,"2026-07-25T00:12:26.387Z",{"data":199,"meta":211},{"ticker":32,"ceo":200,"industry":201,"fullTimeEmployees":202,"ipoDate":203,"country":204,"state":205,"city":206,"website":207,"exchangeShort":25,"marketCap":25,"beta":208,"range52w":209,"fetchedAt":210},"Robert E. Sulentic","Real Estate - Services",155000,"2004-06-10","US","TX","Dallas","https:\u002F\u002Fwww.cbre.com",1.205,"121.69-174.27","2026-07-21T15:03:57.422Z",{"count":196,"fetchedAt":197,"source":187},{"data":213,"meta":215},{"ticker":32,"points":214},[],{"count":196,"fetchedAt":197,"source":187},{"data":217,"meta":1603},{"congressTrades":218,"insiderTrades":219,"priceHistory":242,"ticker":32},[],[220,221,222,223,224,225,226,227,228,229,230,231,232,233,234,235,236,237,238,239,240,241],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":50,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":51,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":53,"filingId":54,"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":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":43,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":53,"filingId":62,"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":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":56,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":53,"filingId":68,"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":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":42,"sharesOwnedAfter":69,"totalValue":4,"transactionCode":44,"transactionDate":70},{"cik":29,"filedAt":53,"filingId":72,"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":55,"ownerTitle":39,"ownershipType":50,"pricePerShare":4,"rawFilingUrl":56,"shares":42,"sharesOwnedAfter":73,"totalValue":4,"transactionCode":44,"transactionDate":70},{"cik":29,"filedAt":53,"filingId":75,"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":76,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":77,"shares":43,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":53,"filingId":79,"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":76,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":77,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":70},{"cik":29,"filedAt":53,"filingId":81,"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":76,"ownerTitle":39,"ownershipType":50,"pricePerShare":4,"rawFilingUrl":77,"shares":42,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":44,"transactionDate":70},{"cik":29,"filedAt":53,"filingId":84,"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":85,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":86,"shares":43,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":53,"filingId":88,"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":85,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":86,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":70},{"cik":29,"filedAt":53,"filingId":90,"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":85,"ownerTitle":39,"ownershipType":50,"pricePerShare":4,"rawFilingUrl":86,"shares":42,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":44,"transactionDate":70},{"cik":29,"filedAt":53,"filingId":93,"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":94,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":95,"shares":43,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":53,"filingId":98,"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":94,"ownerTitle":39,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":95,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":53,"filingId":103,"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":104,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":105,"shares":43,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":53,"filingId":108,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":109,"shares":43,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":53,"filingId":111,"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":112,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":113,"shares":43,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":53,"filingId":116,"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":117,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":118,"shares":43,"sharesOwnedAfter":119,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":121,"filingId":122,"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":123,"ownerTitle":124,"ownershipType":40,"pricePerShare":125,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":130,"transactionDate":131},{"cik":29,"filedAt":136,"filingId":137,"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":138,"ownerTitle":139,"ownershipType":40,"pricePerShare":140,"rawFilingUrl":141,"shares":142,"sharesOwnedAfter":143,"totalValue":144,"transactionCode":145,"transactionDate":146},{"cik":29,"filedAt":136,"filingId":149,"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":138,"ownerTitle":139,"ownershipType":40,"pricePerShare":150,"rawFilingUrl":141,"shares":151,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":130,"transactionDate":154},{"cik":29,"filedAt":136,"filingId":157,"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":158,"ownerTitle":159,"ownershipType":40,"pricePerShare":140,"rawFilingUrl":160,"shares":161,"sharesOwnedAfter":162,"totalValue":163,"transactionCode":145,"transactionDate":146},[243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,329,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1043,1046,1049,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1104,1107,1110,1113,1116,1119,1122,1125,1127,1130,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1422,1424,1427,1430,1433,1436,1439,1442,1444,1447,1449,1452,1455,1458,1461,1464,1467,1470,1472,1475,1478,1481,1483,1486,1488,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1520,1523,1526,1529,1532,1535,1538,1540,1542,1545,1548,1551,1554,1557,1560,1563,1566,1568,1571,1574,1577,1580,1583,1586,1589,1592,1595,1598,1601],{"date":244,"close":245},"2021-07-30",96.45999908447266,{"date":247,"close":248},"2021-08-06",97.75,{"date":250,"close":251},"2021-08-13",95.37999725341797,{"date":253,"close":254},"2021-08-20",92.66000366210938,{"date":256,"close":257},"2021-08-27",95.62000274658203,{"date":259,"close":260},"2021-09-03",98.55999755859375,{"date":262,"close":263},"2021-09-10",96.91000366210938,{"date":265,"close":266},"2021-09-17",95.77999877929688,{"date":268,"close":269},"2021-09-24",96.5199966430664,{"date":271,"close":272},"2021-10-01",100.44999694824219,{"date":274,"close":275},"2021-10-08",97.0999984741211,{"date":277,"close":278},"2021-10-15",101.47000122070312,{"date":280,"close":281},"2021-10-22",103.91999816894531,{"date":283,"close":284},"2021-10-29",104.08000183105469,{"date":286,"close":287},"2021-11-05",106.68000030517578,{"date":289,"close":290},"2021-11-12",105.29000091552734,{"date":292,"close":293},"2021-11-19",99.69000244140625,{"date":295,"close":296},"2021-11-26",98.08999633789062,{"date":298,"close":299},"2021-12-03",98.54000091552734,{"date":301,"close":302},"2021-12-10",103.69999694824219,{"date":304,"close":305},"2021-12-17",101.75,{"date":307,"close":308},"2021-12-23",105.81999969482422,{"date":310,"close":311},"2021-12-31",108.51000213623047,{"date":313,"close":314},"2022-01-07",104.77999877929688,{"date":316,"close":317},"2022-01-14",103.83000183105469,{"date":319,"close":320},"2022-01-21",101.51000213623047,{"date":322,"close":323},"2022-01-28",98.33000183105469,{"date":325,"close":326},"2022-02-04",101.2300033569336,{"date":328,"close":320},"2022-02-11",{"date":330,"close":293},"2022-02-18",{"date":332,"close":333},"2022-02-25",98.62999725341797,{"date":335,"close":336},"2022-03-04",89.70999908447266,{"date":338,"close":339},"2022-03-11",87.56999969482422,{"date":341,"close":342},"2022-03-18",91.08999633789062,{"date":344,"close":345},"2022-03-25",90.23999786376953,{"date":347,"close":348},"2022-04-01",91.7300033569336,{"date":350,"close":351},"2022-04-08",86.44000244140625,{"date":353,"close":354},"2022-04-14",85.55999755859375,{"date":356,"close":357},"2022-04-22",84.56999969482422,{"date":359,"close":360},"2022-04-29",83.04000091552734,{"date":362,"close":363},"2022-05-06",81.22000122070312,{"date":365,"close":366},"2022-05-13",80.80000305175781,{"date":368,"close":369},"2022-05-20",78.97000122070312,{"date":371,"close":372},"2022-05-27",84.05000305175781,{"date":374,"close":375},"2022-06-03",79.9000015258789,{"date":377,"close":378},"2022-06-10",73.3499984741211,{"date":380,"close":381},"2022-06-17",70.16000366210938,{"date":383,"close":384},"2022-06-24",73.12999725341797,{"date":386,"close":387},"2022-07-01",75.69000244140625,{"date":389,"close":390},"2022-07-08",75.8499984741211,{"date":392,"close":393},"2022-07-15",77.95999908447266,{"date":395,"close":396},"2022-07-22",82.26000213623047,{"date":398,"close":399},"2022-07-29",85.62000274658203,{"date":401,"close":402},"2022-08-05",83.97000122070312,{"date":404,"close":405},"2022-08-12",87.38999938964844,{"date":407,"close":408},"2022-08-19",84.91999816894531,{"date":410,"close":411},"2022-08-26",80.43000030517578,{"date":413,"close":414},"2022-09-02",77.13999938964844,{"date":416,"close":417},"2022-09-09",81.16999816894531,{"date":419,"close":420},"2022-09-16",76.11000061035156,{"date":422,"close":423},"2022-09-23",70.66000366210938,{"date":425,"close":426},"2022-09-30",67.51000213623047,{"date":428,"close":429},"2022-10-07",69.43000030517578,{"date":431,"close":432},"2022-10-14",67.54000091552734,{"date":434,"close":435},"2022-10-21",69.30999755859375,{"date":437,"close":438},"2022-10-28",70.75,{"date":440,"close":441},"2022-11-04",70.76000213623047,{"date":443,"close":444},"2022-11-11",78.83000183105469,{"date":446,"close":447},"2022-11-18",75.30000305175781,{"date":449,"close":450},"2022-11-25",77.27999877929688,{"date":452,"close":453},"2022-12-02",79.25,{"date":455,"close":456},"2022-12-09",75.83999633789062,{"date":458,"close":459},"2022-12-16",75.80000305175781,{"date":461,"close":462},"2022-12-23",76.66999816894531,{"date":464,"close":465},"2022-12-30",76.95999908447266,{"date":467,"close":468},"2023-01-06",80.91999816894531,{"date":470,"close":471},"2023-01-13",86.11000061035156,{"date":473,"close":474},"2023-01-20",84.29000091552734,{"date":476,"close":477},"2023-01-27",84.45999908447266,{"date":479,"close":480},"2023-02-03",87.13999938964844,{"date":482,"close":483},"2023-02-10",87.30000305175781,{"date":485,"close":486},"2023-02-17",88.76000213623047,{"date":488,"close":489},"2023-02-24",84.98999786376953,{"date":491,"close":492},"2023-03-03",85.91999816894531,{"date":494,"close":495},"2023-03-10",78.38999938964844,{"date":497,"close":498},"2023-03-17",73.87000274658203,{"date":500,"close":501},"2023-03-24",68.86000061035156,{"date":503,"close":504},"2023-03-31",72.80999755859375,{"date":506,"close":507},"2023-04-06",70.30999755859375,{"date":509,"close":510},"2023-04-14",70.81999969482422,{"date":512,"close":513},"2023-04-21",71.86000061035156,{"date":515,"close":516},"2023-04-28",76.66000366210938,{"date":518,"close":519},"2023-05-05",74.55000305175781,{"date":521,"close":522},"2023-05-12",73.0999984741211,{"date":524,"close":450},"2023-05-19",{"date":526,"close":527},"2023-05-26",75.56999969482422,{"date":529,"close":530},"2023-06-02",77.12999725341797,{"date":532,"close":533},"2023-06-09",78.94000244140625,{"date":535,"close":536},"2023-06-16",77.80999755859375,{"date":538,"close":539},"2023-06-23",75.2300033569336,{"date":541,"close":542},"2023-06-30",80.70999908447266,{"date":544,"close":545},"2023-07-07",81.87000274658203,{"date":547,"close":548},"2023-07-14",86.98999786376953,{"date":550,"close":551},"2023-07-21",87.72000122070312,{"date":553,"close":554},"2023-07-28",82.4000015258789,{"date":556,"close":557},"2023-08-04",83.91999816894531,{"date":559,"close":560},"2023-08-11",84.52999877929688,{"date":562,"close":563},"2023-08-18",82.29000091552734,{"date":565,"close":566},"2023-08-25",82.58000183105469,{"date":568,"close":569},"2023-09-01",86.0199966430664,{"date":571,"close":572},"2023-09-08",85.23999786376953,{"date":574,"close":575},"2023-09-15",78.41999816894531,{"date":577,"close":578},"2023-09-22",75.16999816894531,{"date":580,"close":581},"2023-09-29",73.86000061035156,{"date":583,"close":584},"2023-10-06",72.77999877929688,{"date":586,"close":587},"2023-10-13",71.44999694824219,{"date":589,"close":590},"2023-10-20",67.48999786376953,{"date":592,"close":593},"2023-10-27",66.1500015258789,{"date":595,"close":596},"2023-11-03",76.01000213623047,{"date":598,"close":599},"2023-11-10",73.48999786376953,{"date":601,"close":602},"2023-11-17",78.13999938964844,{"date":604,"close":605},"2023-11-24",79.01000213623047,{"date":607,"close":608},"2023-12-01",81.41000366210938,{"date":610,"close":611},"2023-12-08",82.69000244140625,{"date":613,"close":614},"2023-12-15",91.12000274658203,{"date":616,"close":617},"2023-12-22",91.94999694824219,{"date":619,"close":620},"2023-12-29",93.08999633789062,{"date":622,"close":623},"2024-01-05",87.05000305175781,{"date":625,"close":626},"2024-01-12",85.26000213623047,{"date":628,"close":629},"2024-01-19",85.51000213623047,{"date":631,"close":632},"2024-01-26",86.2699966430664,{"date":634,"close":635},"2024-02-02",85,{"date":637,"close":638},"2024-02-09",86.55000305175781,{"date":640,"close":641},"2024-02-16",93.12999725341797,{"date":643,"close":644},"2024-02-23",90.11000061035156,{"date":646,"close":647},"2024-03-01",92.9800033569336,{"date":649,"close":650},"2024-03-08",94.37000274658203,{"date":652,"close":653},"2024-03-15",93.20999908447266,{"date":655,"close":656},"2024-03-22",96.58999633789062,{"date":658,"close":659},"2024-03-28",97.23999786376953,{"date":661,"close":662},"2024-04-05",96.13999938964844,{"date":664,"close":665},"2024-04-12",89.38999938964844,{"date":667,"close":668},"2024-04-19",84.9000015258789,{"date":670,"close":671},"2024-04-26",87.33000183105469,{"date":673,"close":674},"2024-05-03",86.61000061035156,{"date":676,"close":677},"2024-05-10",90.22000122070312,{"date":679,"close":680},"2024-05-17",91.2699966430664,{"date":682,"close":683},"2024-05-24",87.5,{"date":685,"close":686},"2024-05-31",88.06999969482422,{"date":688,"close":689},"2024-06-07",85.62999725341797,{"date":691,"close":692},"2024-06-14",86.9000015258789,{"date":694,"close":695},"2024-06-21",90.37999725341797,{"date":697,"close":698},"2024-06-28",89.11000061035156,{"date":700,"close":701},"2024-07-05",87.20999908447266,{"date":703,"close":704},"2024-07-12",94.6500015258789,{"date":706,"close":707},"2024-07-19",97.83000183105469,{"date":709,"close":710},"2024-07-26",110.55000305175781,{"date":712,"close":713},"2024-08-02",110.37999725341797,{"date":715,"close":716},"2024-08-09",109.13999938964844,{"date":718,"close":719},"2024-08-16",111.7300033569336,{"date":721,"close":722},"2024-08-23",117.02999877929688,{"date":724,"close":725},"2024-08-30",115.13999938964844,{"date":727,"close":728},"2024-09-06",113.55000305175781,{"date":730,"close":731},"2024-09-13",118.66000366210938,{"date":733,"close":734},"2024-09-20",121.5999984741211,{"date":736,"close":737},"2024-09-27",123.16999816894531,{"date":739,"close":740},"2024-10-04",120.83999633789062,{"date":742,"close":743},"2024-10-11",121.93000030517578,{"date":745,"close":746},"2024-10-18",125.68000030517578,{"date":748,"close":749},"2024-10-25",132.5399932861328,{"date":751,"close":752},"2024-11-01",130.17999267578125,{"date":754,"close":755},"2024-11-08",136.0800018310547,{"date":757,"close":758},"2024-11-15",130.22999572753906,{"date":760,"close":761},"2024-11-22",135.42999267578125,{"date":763,"close":764},"2024-11-29",139.99000549316406,{"date":766,"close":767},"2024-12-06",137.8800048828125,{"date":769,"close":770},"2024-12-13",137.3000030517578,{"date":772,"close":773},"2024-12-20",129.16000366210938,{"date":775,"close":776},"2024-12-27",130.6300048828125,{"date":778,"close":779},"2025-01-03",131.5,{"date":781,"close":782},"2025-01-10",123.66999816894531,{"date":784,"close":785},"2025-01-17",136.91000366210938,{"date":787,"close":788},"2025-01-24",141.1300048828125,{"date":790,"close":791},"2025-01-31",144.74000549316406,{"date":793,"close":794},"2025-02-07",142.77000427246094,{"date":796,"close":797},"2025-02-14",143.72999572753906,{"date":799,"close":800},"2025-02-21",135.77999877929688,{"date":802,"close":803},"2025-02-28",141.94000244140625,{"date":805,"close":806},"2025-03-07",130.4600067138672,{"date":808,"close":809},"2025-03-14",125.58000183105469,{"date":811,"close":812},"2025-03-21",129.77999877929688,{"date":814,"close":815},"2025-03-28",129.4600067138672,{"date":817,"close":818},"2025-04-04",118.08000183105469,{"date":820,"close":821},"2025-04-11",115.94999694824219,{"date":823,"close":824},"2025-04-17",117.62000274658203,{"date":826,"close":827},"2025-04-25",120.7300033569336,{"date":829,"close":830},"2025-05-02",126.56999969482422,{"date":832,"close":833},"2025-05-09",126.58999633789062,{"date":835,"close":836},"2025-05-16",131.61000061035156,{"date":838,"close":839},"2025-05-23",121.12999725341797,{"date":841,"close":842},"2025-05-30",125.0199966430664,{"date":844,"close":845},"2025-06-06",128.57000732421875,{"date":847,"close":848},"2025-06-13",132.97000122070312,{"date":850,"close":851},"2025-06-20",133.88999938964844,{"date":853,"close":854},"2025-06-27",139.3800048828125,{"date":856,"close":857},"2025-07-03",143.17999267578125,{"date":859,"close":860},"2025-07-11",140.5,{"date":862,"close":863},"2025-07-18",139.47000122070312,{"date":865,"close":866},"2025-07-22",143.07000732421875,{"date":868,"close":869},"2025-07-23",144.6300048828125,{"date":871,"close":872},"2025-07-24",144.58999633789062,{"date":874,"close":875},"2025-07-25",147.57000732421875,{"date":877,"close":878},"2025-07-28",146.55999755859375,{"date":880,"close":881},"2025-07-29",158.0500030517578,{"date":883,"close":884},"2025-07-30",157.3699951171875,{"date":886,"close":887},"2025-07-31",155.74000549316406,{"date":889,"close":890},"2025-08-01",153.94000244140625,{"date":892,"close":893},"2025-08-04",156.02999877929688,{"date":895,"close":896},"2025-08-05",156.47000122070312,{"date":898,"close":899},"2025-08-06",155.8800048828125,{"date":901,"close":902},"2025-08-07",154.36000061035156,{"date":904,"close":905},"2025-08-08",155.39999389648438,{"date":907,"close":908},"2025-08-11",153.49000549316406,{"date":910,"close":911},"2025-08-12",156.1199951171875,{"date":913,"close":914},"2025-08-13",159.66000366210938,{"date":916,"close":917},"2025-08-14",158.5399932861328,{"date":919,"close":920},"2025-08-15",158.92999267578125,{"date":922,"close":923},"2025-08-18",157.83999633789062,{"date":925,"close":926},"2025-08-19",159.97999572753906,{"date":928,"close":929},"2025-08-20",160.83999633789062,{"date":931,"close":932},"2025-08-21",159.1199951171875,{"date":934,"close":935},"2025-08-22",164.41000366210938,{"date":937,"close":938},"2025-08-25",164.97999572753906,{"date":940,"close":941},"2025-08-26",163.4199981689453,{"date":943,"close":944},"2025-08-27",163.0399932861328,{"date":946,"close":947},"2025-08-28",161.99000549316406,{"date":949,"close":950},"2025-08-29",162.1199951171875,{"date":952,"close":953},"2025-09-02",159.55999755859375,{"date":955,"close":956},"2025-09-03",159.1300048828125,{"date":958,"close":959},"2025-09-04",161.69000244140625,{"date":961,"close":962},"2025-09-05",164.3800048828125,{"date":964,"close":965},"2025-09-08",163.52000427246094,{"date":967,"close":968},"2025-09-09",162.08999633789062,{"date":970,"close":971},"2025-09-10",162.6199951171875,{"date":973,"close":974},"2025-09-11",165.89999389648438,{"date":976,"close":977},"2025-09-12",164.02000427246094,{"date":979,"close":980},"2025-09-15",165.55999755859375,{"date":982,"close":983},"2025-09-16",162.83999633789062,{"date":985,"close":986},"2025-09-17",164.3300018310547,{"date":988,"close":989},"2025-09-18",165.72999572753906,{"date":991,"close":992},"2025-09-19",164.13999938964844,{"date":994,"close":995},"2025-09-22",162.61000061035156,{"date":997,"close":998},"2025-09-23",163.08999633789062,{"date":1000,"close":1001},"2025-09-24",157.1199951171875,{"date":1003,"close":1004},"2025-09-25",156.3000030517578,{"date":1006,"close":1007},"2025-09-26",158,{"date":1009,"close":1010},"2025-09-29",158.9600067138672,{"date":1012,"close":1013},"2025-09-30",157.55999755859375,{"date":1015,"close":1016},"2025-10-01",156.55999755859375,{"date":1018,"close":1019},"2025-10-02",155.6300048828125,{"date":1021,"close":1022},"2025-10-03",156.13999938964844,{"date":1024,"close":1025},"2025-10-06",153.52000427246094,{"date":1027,"close":1028},"2025-10-07",152.69000244140625,{"date":1030,"close":1031},"2025-10-08",151.6999969482422,{"date":1033,"close":1034},"2025-10-09",152.4600067138672,{"date":1036,"close":1037},"2025-10-10",150.3800048828125,{"date":1039,"close":1040},"2025-10-13",152.92999267578125,{"date":1042,"close":902},"2025-10-14",{"date":1044,"close":1045},"2025-10-15",156.82000732421875,{"date":1047,"close":1048},"2025-10-16",155.4199981689453,{"date":1050,"close":1001},"2025-10-17",{"date":1052,"close":1053},"2025-10-20",159.8800048828125,{"date":1055,"close":1056},"2025-10-21",160.8800048828125,{"date":1058,"close":1059},"2025-10-22",163.77000427246094,{"date":1061,"close":1062},"2025-10-23",164.1999969482422,{"date":1064,"close":1065},"2025-10-24",162.9600067138672,{"date":1067,"close":1068},"2025-10-27",161.1300048828125,{"date":1070,"close":1071},"2025-10-28",159.44000244140625,{"date":1073,"close":1074},"2025-10-29",152.7100067138672,{"date":1076,"close":1077},"2025-10-30",152.88999938964844,{"date":1079,"close":1080},"2025-10-31",152.42999267578125,{"date":1082,"close":1083},"2025-11-03",150.61000061035156,{"date":1085,"close":1086},"2025-11-04",151.44000244140625,{"date":1088,"close":1089},"2025-11-05",150.07000732421875,{"date":1091,"close":1092},"2025-11-06",149.99000549316406,{"date":1094,"close":1095},"2025-11-07",152.64999389648438,{"date":1097,"close":1098},"2025-11-10",151.8300018310547,{"date":1100,"close":1101},"2025-11-11",154.89999389648438,{"date":1103,"close":905},"2025-11-12",{"date":1105,"close":1106},"2025-11-13",153.1699981689453,{"date":1108,"close":1109},"2025-11-14",153.66000366210938,{"date":1111,"close":1112},"2025-11-17",149.41000366210938,{"date":1114,"close":1115},"2025-11-18",150.0800018310547,{"date":1117,"close":1118},"2025-11-19",151.7899932861328,{"date":1120,"close":1121},"2025-11-20",151.5800018310547,{"date":1123,"close":1124},"2025-11-21",156.7899932861328,{"date":1126,"close":881},"2025-11-24",{"date":1128,"close":1129},"2025-11-25",162.2100067138672,{"date":1131,"close":1129},"2025-11-26",{"date":1133,"close":1134},"2025-11-28",161.8300018310547,{"date":1136,"close":1137},"2025-12-01",159.33999633789062,{"date":1139,"close":1140},"2025-12-02",159.3300018310547,{"date":1142,"close":1143},"2025-12-03",162.27999877929688,{"date":1145,"close":1146},"2025-12-04",161.47000122070312,{"date":1148,"close":1149},"2025-12-05",160.86000061035156,{"date":1151,"close":1152},"2025-12-08",155.38999938964844,{"date":1154,"close":1155},"2025-12-09",156.02000427246094,{"date":1157,"close":1158},"2025-12-10",156.64999389648438,{"date":1160,"close":1161},"2025-12-11",160.4600067138672,{"date":1163,"close":1164},"2025-12-12",159.5800018310547,{"date":1166,"close":1167},"2025-12-15",158.8699951171875,{"date":1169,"close":1170},"2025-12-16",160.6999969482422,{"date":1172,"close":1173},"2025-12-17",160.00999450683594,{"date":1175,"close":1176},"2025-12-18",160.55999755859375,{"date":1178,"close":1179},"2025-12-19",161.6300048828125,{"date":1181,"close":1182},"2025-12-22",164.05999755859375,{"date":1184,"close":1185},"2025-12-23",163.85000610351562,{"date":1187,"close":1188},"2025-12-24",164.94000244140625,{"date":1190,"close":1191},"2025-12-26",164.7100067138672,{"date":1193,"close":1194},"2025-12-29",164.1699981689453,{"date":1196,"close":1197},"2025-12-30",163.30999755859375,{"date":1199,"close":1200},"2025-12-31",160.7899932861328,{"date":1202,"close":1203},"2026-01-02",160.19000244140625,{"date":1205,"close":1206},"2026-01-05",164.39999389648438,{"date":1208,"close":1209},"2026-01-06",166.9199981689453,{"date":1211,"close":1212},"2026-01-07",166.3300018310547,{"date":1214,"close":1215},"2026-01-08",165.9600067138672,{"date":1217,"close":1218},"2026-01-09",165.4600067138672,{"date":1220,"close":1221},"2026-01-12",166.72000122070312,{"date":1223,"close":1191},"2026-01-13",{"date":1225,"close":1226},"2026-01-14",164.89999389648438,{"date":1228,"close":1229},"2026-01-15",170.8300018310547,{"date":1231,"close":1232},"2026-01-16",171.58999633789062,{"date":1234,"close":1235},"2026-01-20",165.36000061035156,{"date":1237,"close":1238},"2026-01-21",170.2899932861328,{"date":1240,"close":1241},"2026-01-22",170.1699981689453,{"date":1243,"close":1244},"2026-01-23",169.22999572753906,{"date":1246,"close":1247},"2026-01-26",170.30999755859375,{"date":1249,"close":1250},"2026-01-27",169.38999938964844,{"date":1252,"close":1253},"2026-01-28",169.5,{"date":1255,"close":1256},"2026-01-29",171.61000061035156,{"date":1258,"close":1259},"2026-01-30",170.3300018310547,{"date":1261,"close":1262},"2026-02-02",169.36000061035156,{"date":1264,"close":1265},"2026-02-03",163.35000610351562,{"date":1267,"close":1268},"2026-02-04",165.88999938964844,{"date":1270,"close":1271},"2026-02-05",166.17999267578125,{"date":1273,"close":1274},"2026-02-06",169.6699981689453,{"date":1276,"close":1277},"2026-02-09",170.97999572753906,{"date":1279,"close":1259},"2026-02-10",{"date":1281,"close":1282},"2026-02-11",149.49000549316406,{"date":1284,"close":1285},"2026-02-12",136.27999877929688,{"date":1287,"close":1288},"2026-02-13",142.30999755859375,{"date":1290,"close":1291},"2026-02-17",141.24000549316406,{"date":1293,"close":1294},"2026-02-18",152.00999450683594,{"date":1296,"close":1297},"2026-02-19",149.19000244140625,{"date":1299,"close":1300},"2026-02-20",147.00999450683594,{"date":1302,"close":1303},"2026-02-23",144.17999267578125,{"date":1305,"close":1306},"2026-02-24",146.1699981689453,{"date":1308,"close":1309},"2026-02-25",147.24000549316406,{"date":1311,"close":1312},"2026-02-26",150,{"date":1314,"close":1315},"2026-02-27",147.66000366210938,{"date":1317,"close":1318},"2026-03-02",144.97000122070312,{"date":1320,"close":1321},"2026-03-03",142.6300048828125,{"date":1323,"close":1324},"2026-03-04",141.74000549316406,{"date":1326,"close":1327},"2026-03-05",141.19000244140625,{"date":1329,"close":1330},"2026-03-06",136.8300018310547,{"date":1332,"close":1333},"2026-03-09",136.94000244140625,{"date":1335,"close":1336},"2026-03-10",134.58999633789062,{"date":1338,"close":1339},"2026-03-11",132.49000549316406,{"date":1341,"close":1342},"2026-03-12",131.83999633789062,{"date":1344,"close":1345},"2026-03-13",133.8000030517578,{"date":1347,"close":1348},"2026-03-16",135.07000732421875,{"date":1350,"close":1285},"2026-03-17",{"date":1352,"close":1353},"2026-03-18",133.91000366210938,{"date":1355,"close":1356},"2026-03-19",133.2100067138672,{"date":1358,"close":1359},"2026-03-20",131.99000549316406,{"date":1361,"close":1362},"2026-03-23",135.75,{"date":1364,"close":1365},"2026-03-24",132.9199981689453,{"date":1367,"close":1368},"2026-03-25",134.75,{"date":1370,"close":1371},"2026-03-26",134.80999755859375,{"date":1373,"close":1374},"2026-03-27",131.77000427246094,{"date":1376,"close":1377},"2026-03-30",133.13999938964844,{"date":1379,"close":1380},"2026-03-31",135.4600067138672,{"date":1382,"close":1383},"2026-04-01",134.49000549316406,{"date":1385,"close":1386},"2026-04-02",136.60000610351562,{"date":1388,"close":1389},"2026-04-06",136.19000244140625,{"date":1391,"close":1392},"2026-04-07",138.02000427246094,{"date":1394,"close":1395},"2026-04-08",142.49000549316406,{"date":1397,"close":1398},"2026-04-09",142.4600067138672,{"date":1400,"close":1401},"2026-04-10",141.22000122070312,{"date":1403,"close":1404},"2026-04-13",145.94000244140625,{"date":1406,"close":1407},"2026-04-14",147.07000732421875,{"date":1409,"close":1410},"2026-04-15",147.47999572753906,{"date":1412,"close":1413},"2026-04-16",147.8000030517578,{"date":1415,"close":1416},"2026-04-17",151.50999450683594,{"date":1418,"close":1419},"2026-04-20",152.60000610351562,{"date":194,"close":1421},149.85000610351562,{"date":1423,"close":1025},"2026-04-22",{"date":1425,"close":1426},"2026-04-23",149.30999755859375,{"date":1428,"close":1429},"2026-04-24",148.2899932861328,{"date":1431,"close":1432},"2026-04-27",146.22000122070312,{"date":1434,"close":1435},"2026-04-28",146.92999267578125,{"date":1437,"close":1438},"2026-04-29",142.50999450683594,{"date":1440,"close":1441},"2026-04-30",142.72999572753906,{"date":146,"close":1443},141.80999755859375,{"date":1445,"close":1446},"2026-05-04",140.0500030517578,{"date":154,"close":1448},142.57000732421875,{"date":1450,"close":1451},"2026-05-06",145.16000366210938,{"date":1453,"close":1454},"2026-05-07",146.6999969482422,{"date":1456,"close":1457},"2026-05-08",146.3300018310547,{"date":1459,"close":1460},"2026-05-11",146.11000061035156,{"date":1462,"close":1463},"2026-05-12",144.05999755859375,{"date":1465,"close":1466},"2026-05-13",140.64999389648438,{"date":1468,"close":1469},"2026-05-14",132.4499969482422,{"date":131,"close":1471},129.9499969482422,{"date":1473,"close":1474},"2026-05-18",130.44000244140625,{"date":1476,"close":1477},"2026-05-19",128.14999389648438,{"date":1479,"close":1480},"2026-05-20",131.1199951171875,{"date":59,"close":1482},131.0399932861328,{"date":1484,"close":1485},"2026-05-22",131.07000732421875,{"date":70,"close":1487},129.75999450683594,{"date":45,"close":1489},130.14999389648438,{"date":1491,"close":1492},"2026-05-28",126.41999816894531,{"date":1494,"close":1495},"2026-05-29",125.04000091552734,{"date":1497,"close":1498},"2026-06-01",124.63999938964844,{"date":1500,"close":1501},"2026-06-02",127.86000061035156,{"date":1503,"close":1504},"2026-06-03",126.02999877929688,{"date":1506,"close":1507},"2026-06-04",130.9499969482422,{"date":1509,"close":1510},"2026-06-05",130.92999267578125,{"date":1512,"close":1513},"2026-06-08",131.7100067138672,{"date":1515,"close":1516},"2026-06-09",136.10000610351562,{"date":1518,"close":1519},"2026-06-10",134.05999755859375,{"date":1521,"close":1522},"2026-06-11",131.91000366210938,{"date":1524,"close":1525},"2026-06-12",133.41000366210938,{"date":1527,"close":1528},"2026-06-15",134.16000366210938,{"date":1530,"close":1531},"2026-06-16",135.47000122070312,{"date":1533,"close":1534},"2026-06-17",130.7899932861328,{"date":1536,"close":1537},"2026-06-18",131.5500030517578,{"date":1539,"close":1471},"2026-06-22",{"date":1541,"close":1356},"2026-06-23",{"date":1543,"close":1544},"2026-06-24",133.94000244140625,{"date":1546,"close":1547},"2026-06-25",134.5800018310547,{"date":1549,"close":1550},"2026-06-26",137.39999389648438,{"date":1552,"close":1553},"2026-06-29",136.08999633789062,{"date":1555,"close":1556},"2026-06-30",134.69000244140625,{"date":1558,"close":1559},"2026-07-01",138.3000030517578,{"date":1561,"close":1562},"2026-07-02",141.5800018310547,{"date":1564,"close":1565},"2026-07-06",140.5500030517578,{"date":1567,"close":797},"2026-07-07",{"date":1569,"close":1570},"2026-07-08",139.94000244140625,{"date":1572,"close":1573},"2026-07-09",141.05999755859375,{"date":1575,"close":1576},"2026-07-10",139.52999877929688,{"date":1578,"close":1579},"2026-07-13",138.02999877929688,{"date":1581,"close":1582},"2026-07-14",133.1300048828125,{"date":1584,"close":1585},"2026-07-15",141.41000366210938,{"date":1587,"close":1588},"2026-07-16",143.69000244140625,{"date":1590,"close":1591},"2026-07-17",140.9600067138672,{"date":1593,"close":1594},"2026-07-20",138.6199951171875,{"date":1596,"close":1597},"2026-07-21",138.27000427246094,{"date":1599,"close":1600},"2026-07-22",137.08999633789062,{"date":192,"close":1602},135.5500030517578,{"count":196,"fetchedAt":1604,"source":187},"2026-07-25T00:12:26.396Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1606},"\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>",1784938346345]