[{"data":1,"prerenderedAt":1525},["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-CWK":25,"$fVCEmyZ2wUmvH3E5OWVBGZpzq8Ibn9Chtbl0q0n4QF-k":26,"ticker-mcap-CWK":190,"ticker-profile-CWK":200,"ticker-earnings-CWK":213,"ticker-congress-CWK":217,"i-lucide:info":1523},{"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":186},{"identity":28,"transactions":33,"sectorSlug":166,"relatedTickers":167},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1628369","Cushman & Wakefield Ltd.","Real Estate","CWK",[34,48,57,61,66,73,78,82,87,93,98,102,107,121,131,135,140,146,152,156,161],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-06T00:00:00.000Z","0001628369-26-000108-0","4","MACKAY MICHELLE","Chief Executive Officer","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1581054\u002F000162836926000108\u002F0001628369-26-000108-index.htm",24960,440064,"M","2026-07-01","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":45,"intentLabel":55,"signalQuality":56},"0001628369-26-000108-1",13.84,13803,426261,191033.52,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":35,"filingId":58,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":59,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001628369-26-000108-2",133283,559544,{"cik":29,"filedAt":35,"filingId":62,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":41,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":54,"transactionDate":45,"intentLabel":55,"signalQuality":56},"0001628369-26-000108-3",73706,485838,1020091.04,{"cik":29,"filedAt":35,"filingId":67,"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":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001628369-26-000106-0","MCDONALD ANDREW R.","See Remarks","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1903568\u002F000162836926000106\u002F0001628369-26-000106-index.htm",10697,461066,{"cik":29,"filedAt":35,"filingId":74,"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":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":70,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":54,"transactionDate":45,"intentLabel":55,"signalQuality":56},"0001628369-26-000106-1",5443,455623,75331.12,{"cik":29,"filedAt":35,"filingId":79,"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":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":70,"shares":80,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001628369-26-000106-2",57120,512743,{"cik":29,"filedAt":35,"filingId":83,"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":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":70,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":54,"transactionDate":45,"intentLabel":55,"signalQuality":56},"0001628369-26-000106-3",29063,483680,402231.92,{"cik":29,"filedAt":35,"filingId":88,"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":89,"ownerTitle":69,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001628369-26-000104-0","Perkins Noelle J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1793499\u002F000162836926000104\u002F0001628369-26-000104-index.htm",30563,104520,{"cik":29,"filedAt":35,"filingId":94,"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":89,"ownerTitle":69,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":90,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":54,"transactionDate":45,"intentLabel":55,"signalQuality":56},"0001628369-26-000104-1",13540,90980,187393.6,{"cik":29,"filedAt":35,"filingId":99,"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":89,"ownerTitle":69,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":90,"shares":100,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001628369-26-000104-2",163203,254183,{"cik":29,"filedAt":35,"filingId":103,"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":89,"ownerTitle":69,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":90,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":54,"transactionDate":45,"intentLabel":55,"signalQuality":56},"0001628369-26-000104-3",72299,181884,1000618.16,{"cik":29,"filedAt":108,"filingId":109,"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":110,"ownerTitle":69,"ownershipType":40,"pricePerShare":111,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":116,"transactionDate":117,"intentLabel":118,"signalQuality":119,"insiderHistory":120},"2026-06-08T00:00:00.000Z","0001628369-26-000100-0","Robinson Nathaniel",13.25,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1747604\u002F000162836926000100\u002F0001628369-26-000100-index.htm",24828,70876,328971,"S","2026-06-04","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":122,"filingId":123,"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":124,"ownerTitle":125,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":4,"totalValue":4,"transactionCode":128,"transactionDate":129,"intentLabel":130,"signalQuality":56},"2026-06-02T00:00:00.000Z","0001628369-26-000096-0","FELMAN MICHELLE","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1246476\u002F000162836926000096\u002F0001628369-26-000096-index.htm",17013,"G","2026-06-01","Gift",{"cik":29,"filedAt":122,"filingId":132,"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":124,"ownerTitle":125,"ownershipType":133,"pricePerShare":4,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":134,"totalValue":4,"transactionCode":128,"transactionDate":129,"intentLabel":130,"signalQuality":56},"0001628369-26-000096-1","I",44857,{"cik":29,"filedAt":136,"filingId":137,"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":124,"ownerTitle":125,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":138,"shares":127,"sharesOwnedAfter":127,"totalValue":25,"transactionCode":44,"transactionDate":139,"intentLabel":46,"signalQuality":47},"2026-05-18T21:40:39.000Z","0001628369-26-000092-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1628369\u002F000162836926000092\u002F0001628369-26-000092-index.htm","2026-05-15",{"cik":29,"filedAt":141,"filingId":142,"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":143,"ownerTitle":125,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":144,"shares":127,"sharesOwnedAfter":145,"totalValue":25,"transactionCode":44,"transactionDate":139,"intentLabel":46,"signalQuality":47},"2026-05-18T21:39:15.000Z","0001628369-26-000090-0","Williamson Billie Ida","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1628369\u002F000162836926000090\u002F0001628369-26-000090-index.htm",106005,{"cik":29,"filedAt":147,"filingId":148,"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":149,"ownerTitle":125,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":150,"shares":127,"sharesOwnedAfter":151,"totalValue":25,"transactionCode":44,"transactionDate":139,"intentLabel":46,"signalQuality":47},"2026-05-18T00:00:00.000Z","0001628369-26-000082-0","McPeek Jennifer J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1582601\u002F000162836926000082\u002F0001628369-26-000082-index.htm",35516,{"cik":29,"filedAt":147,"filingId":153,"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":154,"ownerTitle":125,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":155,"shares":127,"sharesOwnedAfter":151,"totalValue":25,"transactionCode":44,"transactionDate":139,"intentLabel":46,"signalQuality":47},"0001628369-26-000084-0","Vennam Rajesh","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1837973\u002F000162836926000084\u002F0001628369-26-000084-index.htm",{"cik":29,"filedAt":147,"filingId":157,"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":158,"ownerTitle":125,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":159,"shares":127,"sharesOwnedAfter":160,"totalValue":25,"transactionCode":44,"transactionDate":139,"intentLabel":46,"signalQuality":47},"0001628369-26-000086-0","McLean Jodie W.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1711013\u002F000162836926000086\u002F0001628369-26-000086-index.htm",88836,{"cik":29,"filedAt":147,"filingId":162,"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":163,"ownerTitle":125,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":164,"shares":127,"sharesOwnedAfter":165,"totalValue":25,"transactionCode":44,"transactionDate":139,"intentLabel":46,"signalQuality":47},"0001628369-26-000085-0","Sun Angela","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1746818\u002F000162836926000085\u002F0001628369-26-000085-index.htm",63511,"real-estate",[168,171,174,177,180,183],{"ticker":169,"issuerName":170},"EQIX","EQUINIX INC",{"ticker":172,"issuerName":173},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":175,"issuerName":176},"MMI","Marcus & Millichap, Inc.",{"ticker":178,"issuerName":179},"VTMX","Vesta Real Estate Corporation, S.A.B. de C.V.",{"ticker":181,"issuerName":182},"BFS","SAUL CENTERS, INC.",{"ticker":184,"issuerName":185},"VTR","Ventas, Inc.",{"count":187,"fetchedAt":188,"source":189},21,"2026-07-22T14:09:25.155Z","sqlite",{"data":191,"meta":197},{"value":192,"quality":193,"closeDate":194,"ageDays":195,"sharesAsOf":196},3059964693.6164045,"fresh","2026-07-20",2,"2026-05-01",{"count":198,"fetchedAt":199,"source":189},1,"2026-07-22T14:09:25.157Z",{"data":201,"meta":212},{"ticker":32,"ceo":202,"industry":203,"fullTimeEmployees":204,"ipoDate":205,"country":206,"state":25,"city":207,"website":208,"exchangeShort":25,"marketCap":25,"beta":209,"range52w":210,"fetchedAt":211},"Michelle Marie MacKay","Real Estate - Services",52000,"2018-08-02","GB","London","https:\u002F\u002Fwww.cushmanwakefield.com",1.459,"10.71-17.4","2026-06-24T13:00:52.612Z",{"count":198,"fetchedAt":199,"source":189},{"data":214,"meta":216},{"ticker":32,"points":215},[],{"count":198,"fetchedAt":199,"source":189},{"data":218,"meta":1521},{"congressTrades":219,"insiderTrades":220,"priceHistory":242,"ticker":32},[],[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":24,"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":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":58,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":59,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":62,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":41,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":54,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":67,"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":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":74,"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":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":70,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":54,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":79,"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":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":70,"shares":80,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":83,"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":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":70,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":54,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":88,"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":89,"ownerTitle":69,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":94,"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":89,"ownerTitle":69,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":90,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":54,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":99,"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":89,"ownerTitle":69,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":90,"shares":100,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":103,"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":89,"ownerTitle":69,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":90,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":54,"transactionDate":45},{"cik":29,"filedAt":108,"filingId":109,"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":110,"ownerTitle":69,"ownershipType":40,"pricePerShare":111,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":116,"transactionDate":117},{"cik":29,"filedAt":122,"filingId":123,"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":124,"ownerTitle":125,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":4,"totalValue":4,"transactionCode":128,"transactionDate":129},{"cik":29,"filedAt":122,"filingId":132,"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":124,"ownerTitle":125,"ownershipType":133,"pricePerShare":4,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":134,"totalValue":4,"transactionCode":128,"transactionDate":129},{"cik":29,"filedAt":136,"filingId":137,"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":124,"ownerTitle":125,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":138,"shares":127,"sharesOwnedAfter":127,"totalValue":25,"transactionCode":44,"transactionDate":139},{"cik":29,"filedAt":141,"filingId":142,"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":143,"ownerTitle":125,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":144,"shares":127,"sharesOwnedAfter":145,"totalValue":25,"transactionCode":44,"transactionDate":139},{"cik":29,"filedAt":147,"filingId":148,"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":149,"ownerTitle":125,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":150,"shares":127,"sharesOwnedAfter":151,"totalValue":25,"transactionCode":44,"transactionDate":139},{"cik":29,"filedAt":147,"filingId":153,"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":154,"ownerTitle":125,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":155,"shares":127,"sharesOwnedAfter":151,"totalValue":25,"transactionCode":44,"transactionDate":139},{"cik":29,"filedAt":147,"filingId":157,"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":158,"ownerTitle":125,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":159,"shares":127,"sharesOwnedAfter":160,"totalValue":25,"transactionCode":44,"transactionDate":139},{"cik":29,"filedAt":147,"filingId":162,"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":163,"ownerTitle":125,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":164,"shares":127,"sharesOwnedAfter":165,"totalValue":25,"transactionCode":44,"transactionDate":139},[243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,478,481,484,487,490,493,496,499,502,505,508,511,514,517,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,602,605,608,610,613,616,619,622,625,628,631,634,637,639,642,645,648,651,654,657,660,663,666,669,672,675,677,680,683,686,689,691,694,697,700,703,705,708,711,714,717,720,723,726,729,732,735,738,741,743,746,749,752,755,758,761,764,767,769,772,775,778,781,784,787,790,793,796,798,801,804,807,810,813,816,819,822,825,828,830,832,835,838,840,843,846,849,852,855,858,860,863,866,869,871,874,877,880,883,886,889,892,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,944,947,950,953,956,959,961,963,966,969,972,974,977,979,982,984,987,990,993,996,999,1001,1003,1005,1007,1010,1013,1015,1018,1021,1024,1027,1029,1032,1035,1038,1041,1043,1046,1049,1052,1055,1058,1061,1063,1066,1069,1071,1074,1077,1080,1082,1085,1088,1090,1093,1096,1099,1102,1105,1108,1110,1113,1115,1118,1120,1123,1125,1127,1130,1133,1136,1139,1141,1143,1146,1149,1151,1154,1156,1158,1160,1162,1165,1168,1170,1173,1176,1179,1182,1185,1188,1190,1193,1196,1199,1202,1205,1207,1210,1213,1216,1218,1220,1222,1225,1228,1231,1233,1236,1238,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1275,1277,1279,1282,1284,1287,1290,1293,1296,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1327,1329,1332,1334,1337,1340,1342,1345,1347,1350,1353,1356,1359,1362,1365,1368,1370,1372,1375,1378,1381,1384,1386,1389,1392,1394,1396,1399,1402,1404,1407,1409,1412,1415,1417,1419,1422,1425,1428,1430,1432,1435,1437,1440,1443,1445,1448,1450,1452,1455,1457,1460,1462,1465,1467,1469,1472,1474,1477,1480,1482,1484,1486,1488,1491,1493,1494,1497,1499,1501,1503,1505,1508,1510,1513,1516,1518,1520],{"date":244,"close":245},"2021-07-23",17.34000015258789,{"date":247,"close":248},"2021-07-30",18.670000076293945,{"date":250,"close":251},"2021-08-06",18.770000457763672,{"date":253,"close":254},"2021-08-13",18.260000228881836,{"date":256,"close":257},"2021-08-20",17.770000457763672,{"date":259,"close":260},"2021-08-27",18.170000076293945,{"date":262,"close":263},"2021-09-03",18.209999084472656,{"date":265,"close":266},"2021-09-10",18.040000915527344,{"date":268,"close":269},"2021-09-17",17.469999313354492,{"date":271,"close":272},"2021-09-24",18.489999771118164,{"date":274,"close":275},"2021-10-01",18.920000076293945,{"date":277,"close":278},"2021-10-08",18.290000915527344,{"date":280,"close":281},"2021-10-15",18.56999969482422,{"date":283,"close":284},"2021-10-22",18.600000381469727,{"date":286,"close":287},"2021-10-29",18.389999389648438,{"date":289,"close":290},"2021-11-05",19.979999542236328,{"date":292,"close":293},"2021-11-12",18.90999984741211,{"date":295,"close":296},"2021-11-19",18.09000015258789,{"date":298,"close":299},"2021-11-26",18.610000610351562,{"date":301,"close":302},"2021-12-03",18.829999923706055,{"date":304,"close":305},"2021-12-10",21.299999237060547,{"date":307,"close":308},"2021-12-17",20.350000381469727,{"date":310,"close":311},"2021-12-23",21.920000076293945,{"date":313,"close":314},"2021-12-31",22.239999771118164,{"date":316,"close":317},"2022-01-07",21.719999313354492,{"date":319,"close":320},"2022-01-14",21.799999237060547,{"date":322,"close":305},"2022-01-21",{"date":324,"close":325},"2022-01-28",20.459999084472656,{"date":327,"close":328},"2022-02-04",21.209999084472656,{"date":330,"close":331},"2022-02-11",22.049999237060547,{"date":333,"close":334},"2022-02-18",22.6200008392334,{"date":336,"close":337},"2022-02-25",23.1200008392334,{"date":339,"close":340},"2022-03-04",19.899999618530273,{"date":342,"close":343},"2022-03-11",19.6299991607666,{"date":345,"close":346},"2022-03-18",20.530000686645508,{"date":348,"close":349},"2022-03-25",20.1299991607666,{"date":351,"close":352},"2022-04-01",20.59000015258789,{"date":354,"close":355},"2022-04-08",18.760000228881836,{"date":357,"close":358},"2022-04-14",18.700000762939453,{"date":360,"close":361},"2022-04-22",18.34000015258789,{"date":363,"close":364},"2022-04-29",17.899999618530273,{"date":366,"close":367},"2022-05-06",18.219999313354492,{"date":369,"close":370},"2022-05-13",18.200000762939453,{"date":372,"close":373},"2022-05-20",17.65999984741211,{"date":375,"close":376},"2022-05-27",19.149999618530273,{"date":378,"close":379},"2022-06-03",17.670000076293945,{"date":381,"close":382},"2022-06-10",15.779999732971191,{"date":384,"close":385},"2022-06-17",14.770000457763672,{"date":387,"close":388},"2022-06-24",15.210000038146973,{"date":390,"close":391},"2022-07-01",15.6899995803833,{"date":393,"close":394},"2022-07-08",15.119999885559082,{"date":396,"close":397},"2022-07-15",15.149999618530273,{"date":399,"close":400},"2022-07-22",15.970000267028809,{"date":402,"close":403},"2022-07-29",16.799999237060547,{"date":405,"close":406},"2022-08-05",15.880000114440918,{"date":408,"close":409},"2022-08-12",16.5,{"date":411,"close":412},"2022-08-19",16.6299991607666,{"date":414,"close":415},"2022-08-26",15.279999732971191,{"date":417,"close":418},"2022-09-02",14.5,{"date":420,"close":421},"2022-09-09",15.420000076293945,{"date":423,"close":424},"2022-09-16",14.0600004196167,{"date":426,"close":427},"2022-09-23",12.210000038146973,{"date":429,"close":430},"2022-09-30",11.449999809265137,{"date":432,"close":433},"2022-10-07",11.4399995803833,{"date":435,"close":436},"2022-10-14",11.34000015258789,{"date":438,"close":439},"2022-10-21",11.489999771118164,{"date":441,"close":442},"2022-10-28",11.65999984741211,{"date":444,"close":445},"2022-11-04",10.59000015258789,{"date":447,"close":448},"2022-11-11",12.010000228881836,{"date":450,"close":451},"2022-11-18",11.0600004196167,{"date":453,"close":454},"2022-11-25",11.350000381469727,{"date":456,"close":457},"2022-12-02",11.970000267028809,{"date":459,"close":460},"2022-12-09",11.890000343322754,{"date":462,"close":463},"2022-12-16",11.239999771118164,{"date":465,"close":466},"2022-12-23",12.079999923706055,{"date":468,"close":469},"2022-12-30",12.460000038146973,{"date":471,"close":472},"2023-01-06",13.09000015258789,{"date":474,"close":475},"2023-01-13",13.960000038146973,{"date":477,"close":424},"2023-01-20",{"date":479,"close":480},"2023-01-27",14.369999885559082,{"date":482,"close":483},"2023-02-03",15.029999732971191,{"date":485,"close":486},"2023-02-10",14.449999809265137,{"date":488,"close":489},"2023-02-17",14,{"date":491,"close":492},"2023-02-24",12.979999542236328,{"date":494,"close":495},"2023-03-03",12.880000114440918,{"date":497,"close":498},"2023-03-10",11.579999923706055,{"date":500,"close":501},"2023-03-17",10.550000190734863,{"date":503,"close":504},"2023-03-24",9.789999961853027,{"date":506,"close":507},"2023-03-31",10.539999961853027,{"date":509,"close":510},"2023-04-06",9.850000381469727,{"date":512,"close":513},"2023-04-14",9.510000228881836,{"date":515,"close":516},"2023-04-21",9.630000114440918,{"date":518,"close":510},"2023-04-28",{"date":520,"close":521},"2023-05-05",7.980000019073486,{"date":523,"close":524},"2023-05-12",7.599999904632568,{"date":526,"close":527},"2023-05-19",7.860000133514404,{"date":529,"close":530},"2023-05-26",7.889999866485596,{"date":532,"close":533},"2023-06-02",8.539999961853027,{"date":535,"close":536},"2023-06-09",9.079999923706055,{"date":538,"close":539},"2023-06-16",8.770000457763672,{"date":541,"close":542},"2023-06-23",7.739999771118164,{"date":544,"close":545},"2023-06-30",8.180000305175781,{"date":547,"close":548},"2023-07-07",8.300000190734863,{"date":550,"close":551},"2023-07-14",9.3100004196167,{"date":553,"close":554},"2023-07-21",9.949999809265137,{"date":556,"close":557},"2023-07-28",9.649999618530273,{"date":559,"close":560},"2023-08-04",10.319999694824219,{"date":562,"close":563},"2023-08-11",9.920000076293945,{"date":565,"close":566},"2023-08-18",9.010000228881836,{"date":568,"close":569},"2023-08-25",8.739999771118164,{"date":571,"close":572},"2023-09-01",9.319999694824219,{"date":574,"close":575},"2023-09-08",8.930000305175781,{"date":577,"close":578},"2023-09-15",8.270000457763672,{"date":580,"close":581},"2023-09-22",7.550000190734863,{"date":583,"close":584},"2023-09-29",7.619999885559082,{"date":586,"close":587},"2023-10-06",7.170000076293945,{"date":589,"close":590},"2023-10-13",7.349999904632568,{"date":592,"close":593},"2023-10-20",6.760000228881836,{"date":595,"close":596},"2023-10-27",6.679999828338623,{"date":598,"close":599},"2023-11-03",8.260000228881836,{"date":601,"close":581},"2023-11-10",{"date":603,"close":604},"2023-11-17",8.579999923706055,{"date":606,"close":607},"2023-11-24",8.550000190734863,{"date":609,"close":604},"2023-12-01",{"date":611,"close":612},"2023-12-08",8.890000343322754,{"date":614,"close":615},"2023-12-15",10.630000114440918,{"date":617,"close":618},"2023-12-22",10.600000381469727,{"date":620,"close":621},"2023-12-29",10.800000190734863,{"date":623,"close":624},"2024-01-05",9.90999984741211,{"date":626,"close":627},"2024-01-12",9.930000305175781,{"date":629,"close":630},"2024-01-19",10.010000228881836,{"date":632,"close":633},"2024-01-26",10.329999923706055,{"date":635,"close":636},"2024-02-02",10.369999885559082,{"date":638,"close":560},"2024-02-09",{"date":640,"close":641},"2024-02-16",11.510000228881836,{"date":643,"close":644},"2024-02-23",9.819999694824219,{"date":646,"close":647},"2024-03-01",9.9399995803833,{"date":649,"close":650},"2024-03-08",9.890000343322754,{"date":652,"close":653},"2024-03-15",9.739999771118164,{"date":655,"close":656},"2024-03-22",9.989999771118164,{"date":658,"close":659},"2024-03-28",10.460000038146973,{"date":661,"close":662},"2024-04-05",10.699999809265137,{"date":664,"close":665},"2024-04-12",9.880000114440918,{"date":667,"close":668},"2024-04-19",9.329999923706055,{"date":670,"close":671},"2024-04-26",9.720000267028809,{"date":673,"close":674},"2024-05-03",10.020000457763672,{"date":676,"close":501},"2024-05-10",{"date":678,"close":679},"2024-05-17",11.720000267028809,{"date":681,"close":682},"2024-05-24",10.789999961853027,{"date":684,"close":685},"2024-05-31",11.109999656677246,{"date":687,"close":688},"2024-06-07",10.270000457763672,{"date":690,"close":659},"2024-06-14",{"date":692,"close":693},"2024-06-21",10.869999885559082,{"date":695,"close":696},"2024-06-28",10.399999618530273,{"date":698,"close":699},"2024-07-05",10.40999984741211,{"date":701,"close":702},"2024-07-12",11.989999771118164,{"date":704,"close":469},"2024-07-19",{"date":706,"close":707},"2024-07-26",13.539999961853027,{"date":709,"close":710},"2024-08-02",12.399999618530273,{"date":712,"close":713},"2024-08-09",12.569999694824219,{"date":715,"close":716},"2024-08-16",12.789999961853027,{"date":718,"close":719},"2024-08-23",13.380000114440918,{"date":721,"close":722},"2024-08-30",13,{"date":724,"close":725},"2024-09-06",12.380000114440918,{"date":727,"close":728},"2024-09-13",13.40999984741211,{"date":730,"close":731},"2024-09-20",13.430000305175781,{"date":733,"close":734},"2024-09-27",13.649999618530273,{"date":736,"close":737},"2024-10-04",12.619999885559082,{"date":739,"close":740},"2024-10-11",12.529999732971191,{"date":742,"close":728},"2024-10-18",{"date":744,"close":745},"2024-10-25",13.399999618530273,{"date":747,"close":748},"2024-11-01",13.029999732971191,{"date":750,"close":751},"2024-11-08",14.920000076293945,{"date":753,"close":754},"2024-11-15",13.84000015258789,{"date":756,"close":757},"2024-11-22",14.4399995803833,{"date":759,"close":760},"2024-11-29",15.300000190734863,{"date":762,"close":763},"2024-12-06",15.09000015258789,{"date":765,"close":766},"2024-12-13",14.869999885559082,{"date":768,"close":472},"2024-12-20",{"date":770,"close":771},"2024-12-27",13.069999694824219,{"date":773,"close":774},"2025-01-03",12.819999694824219,{"date":776,"close":777},"2025-01-10",11.800000190734863,{"date":779,"close":780},"2025-01-17",13.319999694824219,{"date":782,"close":783},"2025-01-24",13.510000228881836,{"date":785,"close":786},"2025-01-31",13.789999961853027,{"date":788,"close":789},"2025-02-07",13.0600004196167,{"date":791,"close":792},"2025-02-14",13.239999771118164,{"date":794,"close":795},"2025-02-21",11.640000343322754,{"date":797,"close":460},"2025-02-28",{"date":799,"close":800},"2025-03-07",11.199999809265137,{"date":802,"close":803},"2025-03-14",10.6899995803833,{"date":805,"close":806},"2025-03-21",10.4399995803833,{"date":808,"close":809},"2025-03-28",10.1899995803833,{"date":811,"close":812},"2025-04-04",9,{"date":814,"close":815},"2025-04-11",8.0600004196167,{"date":817,"close":818},"2025-04-17",8.279999732971191,{"date":820,"close":821},"2025-04-25",8.800000190734863,{"date":823,"close":824},"2025-05-02",10.079999923706055,{"date":826,"close":827},"2025-05-09",10.260000228881836,{"date":829,"close":501},"2025-05-16",{"date":831,"close":516},"2025-05-23",{"date":833,"close":834},"2025-05-30",10.029999732971191,{"date":836,"close":837},"2025-06-06",10.25,{"date":839,"close":699},"2025-06-13",{"date":841,"close":842},"2025-06-20",10.479999542236328,{"date":844,"close":845},"2025-06-27",11.130000114440918,{"date":847,"close":848},"2025-07-03",11.850000381469727,{"date":850,"close":851},"2025-07-11",11.699999809265137,{"date":853,"close":854},"2025-07-18",11.180000305175781,{"date":856,"close":857},"2025-07-21",11.40999984741211,{"date":859,"close":498},"2025-07-22",{"date":861,"close":862},"2025-07-23",11.729999542236328,{"date":864,"close":865},"2025-07-24",11.670000076293945,{"date":867,"close":868},"2025-07-25",11.880000114440918,{"date":870,"close":777},"2025-07-28",{"date":872,"close":873},"2025-07-29",12.40999984741211,{"date":875,"close":876},"2025-07-30",12.260000228881836,{"date":878,"close":879},"2025-07-31",12.1899995803833,{"date":881,"close":882},"2025-08-01",11.930000305175781,{"date":884,"close":885},"2025-08-04",12.319999694824219,{"date":887,"close":888},"2025-08-05",13.390000343322754,{"date":890,"close":891},"2025-08-06",13.670000076293945,{"date":893,"close":888},"2025-08-07",{"date":895,"close":896},"2025-08-08",13.6899995803833,{"date":898,"close":899},"2025-08-11",13.5,{"date":901,"close":902},"2025-08-12",14.210000038146973,{"date":904,"close":905},"2025-08-13",14.979999542236328,{"date":907,"close":908},"2025-08-14",14.90999984741211,{"date":910,"close":911},"2025-08-15",14.779999732971191,{"date":913,"close":914},"2025-08-18",14.850000381469727,{"date":916,"close":917},"2025-08-19",15.130000114440918,{"date":919,"close":920},"2025-08-20",14.880000114440918,{"date":922,"close":923},"2025-08-21",14.819999694824219,{"date":925,"close":926},"2025-08-22",15.579999923706055,{"date":928,"close":929},"2025-08-25",15.989999771118164,{"date":931,"close":932},"2025-08-26",15.850000381469727,{"date":934,"close":935},"2025-08-27",15.960000038146973,{"date":937,"close":938},"2025-08-28",15.84000015258789,{"date":940,"close":941},"2025-08-29",15.770000457763672,{"date":943,"close":421},"2025-09-02",{"date":945,"close":946},"2025-09-03",15.359999656677246,{"date":948,"close":949},"2025-09-04",15.859999656677246,{"date":951,"close":952},"2025-09-05",16.59000015258789,{"date":954,"close":955},"2025-09-08",16.389999389648438,{"date":957,"close":958},"2025-09-09",15.979999542236328,{"date":960,"close":958},"2025-09-10",{"date":962,"close":952},"2025-09-11",{"date":964,"close":965},"2025-09-12",16.639999389648438,{"date":967,"close":968},"2025-09-15",16.649999618530273,{"date":970,"close":971},"2025-09-16",16.600000381469727,{"date":973,"close":965},"2025-09-17",{"date":975,"close":976},"2025-09-18",16.8700008392334,{"date":978,"close":965},"2025-09-19",{"date":980,"close":981},"2025-09-22",16.40999984741211,{"date":983,"close":981},"2025-09-23",{"date":985,"close":986},"2025-09-24",15.800000190734863,{"date":988,"close":989},"2025-09-25",15.649999618530273,{"date":991,"close":992},"2025-09-26",15.869999885559082,{"date":994,"close":995},"2025-09-29",16.030000686645508,{"date":997,"close":998},"2025-09-30",15.920000076293945,{"date":1000,"close":400},"2025-10-01",{"date":1002,"close":391},"2025-10-02",{"date":1004,"close":932},"2025-10-03",{"date":1006,"close":926},"2025-10-06",{"date":1008,"close":1009},"2025-10-07",15.180000305175781,{"date":1011,"close":1012},"2025-10-08",14.859999656677246,{"date":1014,"close":766},"2025-10-09",{"date":1016,"close":1017},"2025-10-10",14.609999656677246,{"date":1019,"close":1020},"2025-10-13",15.039999961853027,{"date":1022,"close":1023},"2025-10-14",15.550000190734863,{"date":1025,"close":1026},"2025-10-15",15.90999984741211,{"date":1028,"close":382},"2025-10-16",{"date":1030,"close":1031},"2025-10-17",15.760000228881836,{"date":1033,"close":1034},"2025-10-20",16.139999389648438,{"date":1036,"close":1037},"2025-10-21",16.290000915527344,{"date":1039,"close":1040},"2025-10-22",16.510000228881836,{"date":1042,"close":403},"2025-10-23",{"date":1044,"close":1045},"2025-10-24",17.079999923706055,{"date":1047,"close":1048},"2025-10-27",16.989999771118164,{"date":1050,"close":1051},"2025-10-28",16.829999923706055,{"date":1053,"close":1054},"2025-10-29",16.530000686645508,{"date":1056,"close":1057},"2025-10-30",16.18000030517578,{"date":1059,"close":1060},"2025-10-31",15.699999809265137,{"date":1062,"close":926},"2025-11-03",{"date":1064,"close":1065},"2025-11-04",15.630000114440918,{"date":1067,"close":1068},"2025-11-05",15.5,{"date":1070,"close":421},"2025-11-06",{"date":1072,"close":1073},"2025-11-07",15.729999542236328,{"date":1075,"close":1076},"2025-11-10",15.710000038146973,{"date":1078,"close":1079},"2025-11-11",15.930000305175781,{"date":1081,"close":998},"2025-11-12",{"date":1083,"close":1084},"2025-11-13",15.529999732971191,{"date":1086,"close":1087},"2025-11-14",15.479999542236328,{"date":1089,"close":385},"2025-11-17",{"date":1091,"close":1092},"2025-11-18",14.789999961853027,{"date":1094,"close":1095},"2025-11-19",15,{"date":1097,"close":1098},"2025-11-20",14.739999771118164,{"date":1100,"close":1101},"2025-11-21",16.010000228881836,{"date":1103,"close":1104},"2025-11-24",16.09000015258789,{"date":1106,"close":1107},"2025-11-25",16.770000457763672,{"date":1109,"close":976},"2025-11-26",{"date":1111,"close":1112},"2025-11-28",16.75,{"date":1114,"close":412},"2025-12-01",{"date":1116,"close":1117},"2025-12-02",16.31999969482422,{"date":1119,"close":1117},"2025-12-03",{"date":1121,"close":1122},"2025-12-04",15.9399995803833,{"date":1124,"close":941},"2025-12-05",{"date":1126,"close":388},"2025-12-08",{"date":1128,"close":1129},"2025-12-09",15.020000457763672,{"date":1131,"close":1132},"2025-12-10",15.239999771118164,{"date":1134,"close":1135},"2025-12-11",15.59000015258789,{"date":1137,"close":1138},"2025-12-12",15.289999961853027,{"date":1140,"close":760},"2025-12-15",{"date":1142,"close":421},"2025-12-16",{"date":1144,"close":1145},"2025-12-17",15.40999984741211,{"date":1147,"close":1148},"2025-12-18",15.899999618530273,{"date":1150,"close":1057},"2025-12-19",{"date":1152,"close":1153},"2025-12-22",16.350000381469727,{"date":1155,"close":1153},"2025-12-23",{"date":1157,"close":1054},"2025-12-24",{"date":1159,"close":1054},"2025-12-26",{"date":1161,"close":1054},"2025-12-29",{"date":1163,"close":1164},"2025-12-30",16.420000076293945,{"date":1166,"close":1167},"2025-12-31",16.190000534057617,{"date":1169,"close":938},"2026-01-02",{"date":1171,"close":1172},"2026-01-05",16.729999542236328,{"date":1174,"close":1175},"2026-01-06",16.65999984741211,{"date":1177,"close":1178},"2026-01-07",16.719999313354492,{"date":1180,"close":1181},"2026-01-08",16.469999313354492,{"date":1183,"close":1184},"2026-01-09",16.6200008392334,{"date":1186,"close":1187},"2026-01-12",17,{"date":1189,"close":968},"2026-01-13",{"date":1191,"close":1192},"2026-01-14",16.360000610351562,{"date":1194,"close":1195},"2026-01-15",17.06999969482422,{"date":1197,"close":1198},"2026-01-16",17.200000762939453,{"date":1200,"close":1201},"2026-01-20",16.549999237060547,{"date":1203,"close":1204},"2026-01-21",17.030000686645508,{"date":1206,"close":412},"2026-01-22",{"date":1208,"close":1209},"2026-01-23",16.209999084472656,{"date":1211,"close":1212},"2026-01-26",16.440000534057617,{"date":1214,"close":1215},"2026-01-27",16.280000686645508,{"date":1217,"close":1054},"2026-01-28",{"date":1219,"close":412},"2026-01-29",{"date":1221,"close":1212},"2026-01-30",{"date":1223,"close":1224},"2026-02-02",16.200000762939453,{"date":1226,"close":1227},"2026-02-03",15.260000228881836,{"date":1229,"close":1230},"2026-02-04",15.34000015258789,{"date":1232,"close":394},"2026-02-05",{"date":1234,"close":1235},"2026-02-06",16.15999984741211,{"date":1237,"close":1117},"2026-02-09",{"date":1239,"close":1209},"2026-02-10",{"date":1241,"close":1242},"2026-02-11",13.970000267028809,{"date":1244,"close":1245},"2026-02-12",12.359999656677246,{"date":1247,"close":1248},"2026-02-13",12.890000343322754,{"date":1250,"close":1251},"2026-02-17",12.329999923706055,{"date":1253,"close":1254},"2026-02-18",13.5600004196167,{"date":1256,"close":1257},"2026-02-19",13.130000114440918,{"date":1259,"close":1260},"2026-02-20",13.329999923706055,{"date":1262,"close":1263},"2026-02-23",12.930000305175781,{"date":1265,"close":1266},"2026-02-24",13.569999694824219,{"date":1268,"close":1269},"2026-02-25",13.760000228881836,{"date":1271,"close":1272},"2026-02-26",13.850000381469727,{"date":1274,"close":728},"2026-02-27",{"date":1276,"close":707},"2026-03-02",{"date":1278,"close":719},"2026-03-03",{"date":1280,"close":1281},"2026-03-04",13.420000076293945,{"date":1283,"close":111},"2026-03-05",{"date":1285,"close":1286},"2026-03-06",12.65999984741211,{"date":1288,"close":1289},"2026-03-09",12.770000457763672,{"date":1291,"close":1292},"2026-03-10",12.34000015258789,{"date":1294,"close":1295},"2026-03-11",12.069999694824219,{"date":1297,"close":460},"2026-03-12",{"date":1299,"close":1300},"2026-03-13",12.140000343322754,{"date":1302,"close":1303},"2026-03-16",12.369999885559082,{"date":1305,"close":1306},"2026-03-17",12.470000267028809,{"date":1308,"close":1309},"2026-03-18",12.390000343322754,{"date":1311,"close":1312},"2026-03-19",12.130000114440918,{"date":1314,"close":1315},"2026-03-20",11.84000015258789,{"date":1317,"close":1318},"2026-03-23",12.270000457763672,{"date":1320,"close":1321},"2026-03-24",11.949999809265137,{"date":1323,"close":1324},"2026-03-25",12.180000305175781,{"date":1326,"close":1295},"2026-03-26",{"date":1328,"close":777},"2026-03-27",{"date":1330,"close":1331},"2026-03-30",11.90999984741211,{"date":1333,"close":876},"2026-03-31",{"date":1335,"close":1336},"2026-04-01",12.5,{"date":1338,"close":1339},"2026-04-02",12.479999542236328,{"date":1341,"close":737},"2026-04-06",{"date":1343,"close":1344},"2026-04-07",12.699999809265137,{"date":1346,"close":707},"2026-04-08",{"date":1348,"close":1349},"2026-04-09",13.149999618530273,{"date":1351,"close":1352},"2026-04-10",13.220000267028809,{"date":1354,"close":1355},"2026-04-13",13.65999984741211,{"date":1357,"close":1358},"2026-04-14",14.050000190734863,{"date":1360,"close":1361},"2026-04-15",13.890000343322754,{"date":1363,"close":1364},"2026-04-16",14.029999732971191,{"date":1366,"close":1367},"2026-04-17",14.630000114440918,{"date":1369,"close":914},"2026-04-20",{"date":1371,"close":418},"2026-04-21",{"date":1373,"close":1374},"2026-04-22",14.539999961853027,{"date":1376,"close":1377},"2026-04-23",14.279999732971191,{"date":1379,"close":1380},"2026-04-24",14.350000381469727,{"date":1382,"close":1383},"2026-04-27",14.390000343322754,{"date":1385,"close":418},"2026-04-28",{"date":1387,"close":1388},"2026-04-29",13.949999809265137,{"date":1390,"close":1391},"2026-04-30",14.039999961853027,{"date":196,"close":1393},14.109999656677246,{"date":1395,"close":1272},"2026-05-04",{"date":1397,"close":1398},"2026-05-05",14.529999732971191,{"date":1400,"close":1401},"2026-05-06",14.460000038146973,{"date":1403,"close":1272},"2026-05-07",{"date":1405,"close":1406},"2026-05-08",14.1899995803833,{"date":1408,"close":1269},"2026-05-11",{"date":1410,"close":1411},"2026-05-12",13.350000381469727,{"date":1413,"close":1414},"2026-05-13",13.039999961853027,{"date":1416,"close":774},"2026-05-14",{"date":139,"close":1418},12.449999809265137,{"date":1420,"close":1421},"2026-05-18",12.640000343322754,{"date":1423,"close":1424},"2026-05-19",12.59000015258789,{"date":1426,"close":1427},"2026-05-20",12.859999656677246,{"date":1429,"close":774},"2026-05-21",{"date":1431,"close":1248},"2026-05-22",{"date":1433,"close":1434},"2026-05-26",12.800000190734863,{"date":1436,"close":1248},"2026-05-27",{"date":1438,"close":1439},"2026-05-28",12.760000228881836,{"date":1441,"close":1442},"2026-05-29",12.4399995803833,{"date":129,"close":1444},12.539999961853027,{"date":1446,"close":1447},"2026-06-02",13.119999885559082,{"date":1449,"close":1286},"2026-06-03",{"date":117,"close":1451},13.270000457763672,{"date":1453,"close":1454},"2026-06-05",13.369999885559082,{"date":1456,"close":792},"2026-06-08",{"date":1458,"close":1459},"2026-06-09",13.8100004196167,{"date":1461,"close":1352},"2026-06-10",{"date":1463,"close":1464},"2026-06-11",13.210000038146973,{"date":1466,"close":899},"2026-06-12",{"date":1468,"close":888},"2026-06-15",{"date":1470,"close":1471},"2026-06-16",13.4399995803833,{"date":1473,"close":1263},"2026-06-17",{"date":1475,"close":1476},"2026-06-18",12.899999618530273,{"date":1478,"close":1479},"2026-06-22",12.779999732971191,{"date":1481,"close":716},"2026-06-23",{"date":1483,"close":722},"2026-06-24",{"date":1485,"close":722},"2026-06-25",{"date":1487,"close":734},"2026-06-26",{"date":1489,"close":1490},"2026-06-29",13.739999771118164,{"date":1492,"close":888},"2026-06-30",{"date":45,"close":754},{"date":1495,"close":1496},"2026-07-02",13.989999771118164,{"date":1498,"close":786},"2026-07-06",{"date":1500,"close":1459},"2026-07-07",{"date":1502,"close":1281},"2026-07-08",{"date":1504,"close":899},"2026-07-09",{"date":1506,"close":1507},"2026-07-10",13.489999771118164,{"date":1509,"close":780},"2026-07-13",{"date":1511,"close":1512},"2026-07-14",12.869999885559082,{"date":1514,"close":1515},"2026-07-15",13.829999923706055,{"date":1517,"close":1358},"2026-07-16",{"date":1519,"close":1355},"2026-07-17",{"date":194,"close":789},{"count":198,"fetchedAt":1522,"source":189},"2026-07-22T14:09:25.165Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1524},"\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>",1784729365120]