[{"data":1,"prerenderedAt":1618},["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-DLR":25,"$fCohVO8xtimDeHkWIrN74aN_4styqEG2QVVRgceP5t_g":26,"ticker-mcap-DLR":207,"ticker-profile-DLR":217,"ticker-earnings-DLR":231,"ticker-congress-DLR":235,"i-lucide:info":1616},{"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":203},{"identity":28,"transactions":33,"sectorSlug":183,"relatedTickers":184},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1297996","DIGITAL REALTY TRUST, INC.","Real Estate","DLR",[34,50,61,70,78,87,92,101,107,112,124,127,130,140,149,159,161,165,167,170,176,178],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-02T00:00:00.000Z","0001392404-26-000008-0","4","Kornegay Christine Beseda","CHIEF ACCOUNTING OFFICER","D",176.32,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1392404\u002F000139240426000008\u002F0001392404-26-000008-index.htm",53,4298,9344.96,"F","2026-07-01","Tax withholding","non-discretionary",{"cik":29,"filedAt":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":49},"2026-06-02T00:00:00.000Z","0001219934-26-000004-0","MANDEVILLE JEAN F H P","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1219934\u002F000121993426000004\u002F0001219934-26-000004-index.htm",1289,11039,"A","2026-05-29","Stock award",{"cik":29,"filedAt":62,"filingId":63,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":64,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":46,"transactionDate":69,"intentLabel":48,"signalQuality":49},"2026-06-01T00:00:00.000Z","0001219934-26-000002-0",191.43,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1219934\u002F000121993426000002\u002F0001219934-26-000002-index.htm",284,9750,54366.12,"2026-05-28",{"cik":29,"filedAt":71,"filingId":72,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":74,"shares":43,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":46,"transactionDate":77,"intentLabel":48,"signalQuality":49},"2026-04-02T00:00:00.000Z","0001392404-26-000006-0",180.45,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1392404\u002F000139240426000006\u002F0001392404-26-000006-index.htm",4351,9563.849999999999,"2026-04-01",{"cik":29,"filedAt":79,"filingId":80,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":46,"transactionDate":86,"intentLabel":48,"signalQuality":49},"2026-03-17T00:00:00.000Z","0001392404-26-000004-0",179.61,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1392404\u002F000139240426000004\u002F0001392404-26-000004-index.htm",84,3778,15087.240000000002,"2026-03-13",{"cik":29,"filedAt":79,"filingId":88,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":82,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":58,"transactionDate":86,"intentLabel":60,"signalQuality":49},"0001392404-26-000004-1",626,4404,112435.86000000002,{"cik":29,"filedAt":93,"filingId":94,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":58,"transactionDate":100,"intentLabel":60,"signalQuality":49},"2026-01-05T00:00:00.000Z","0001392404-26-000002-0",154.71,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1392404\u002F000139240426000002\u002F0001392404-26-000002-index.htm",1131,3906,174977.01,"2026-01-01",{"cik":29,"filedAt":93,"filingId":102,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":96,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":46,"transactionDate":106,"intentLabel":48,"signalQuality":49},"0001392404-26-000002-1",25,3881,3867.75,"2026-01-02",{"cik":29,"filedAt":93,"filingId":108,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":96,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":46,"transactionDate":106,"intentLabel":48,"signalQuality":49},"0001392404-26-000002-2",19,3862,2939.4900000000002,{"cik":113,"filedAt":114,"filingId":115,"formType":37,"originalSubmissionDate":25,"periodOfReport":116,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":117,"issuerTicker":32,"ownerName":118,"ownerTitle":54,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":120,"totalValue":25,"transactionCode":121,"transactionDate":116,"intentLabel":122,"signalQuality":123},"1494877","2025-12-01T00:00:00.000Z","0001697749-25-000011-0","2025-11-26","DIGITAL REALTY TRUST, L.P.","Preusse Mary Hogan","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1697749\u002F000169774925000011\u002F0001697749-25-000011-index.htm",4166,"M","Option exercise (held)","mechanical-buy",{"cik":113,"filedAt":114,"filingId":125,"formType":37,"originalSubmissionDate":25,"periodOfReport":116,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":117,"issuerTicker":32,"ownerName":118,"ownerTitle":54,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":121,"transactionDate":126,"intentLabel":122,"signalQuality":123},"0001697749-25-000011-1","2025-12-01",{"cik":29,"filedAt":114,"filingId":128,"formType":37,"originalSubmissionDate":25,"periodOfReport":116,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":118,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":129,"shares":120,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":121,"transactionDate":116,"intentLabel":122,"signalQuality":123},"0001697749-25-000012-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1697749\u002F000169774925000012\u002F0001697749-25-000012-index.htm",{"cik":29,"filedAt":114,"filingId":131,"formType":37,"originalSubmissionDate":25,"periodOfReport":116,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":118,"ownerTitle":54,"ownershipType":40,"pricePerShare":132,"rawFilingUrl":129,"shares":120,"sharesOwnedAfter":4,"totalValue":133,"transactionCode":134,"transactionDate":126,"intentLabel":135,"signalQuality":136,"insiderHistory":137},"0001697749-25-000012-1",157.42,655811.72,"S","Sale (option exercise)","mechanical-sell",{"daysSinceLastFiling":138,"isFirstFiling":6,"priorFilingDate":139},61,"2025-10-01T00:00:00.000Z",{"cik":29,"filedAt":141,"filingId":142,"formType":37,"originalSubmissionDate":25,"periodOfReport":143,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":144,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":148,"transactionCode":46,"transactionDate":143,"intentLabel":48,"signalQuality":49},"2025-10-02T00:00:00.000Z","0001392404-25-000005-0","2025-10-01",171.45,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1392404\u002F000139240425000005\u002F0001392404-25-000005-index.htm",35,2775,6000.75,{"cik":113,"filedAt":150,"filingId":151,"formType":37,"originalSubmissionDate":25,"periodOfReport":152,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":117,"issuerTicker":32,"ownerName":153,"ownerTitle":154,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":155,"shares":156,"sharesOwnedAfter":156,"totalValue":25,"transactionCode":121,"transactionDate":152,"intentLabel":157,"signalQuality":158},"2025-09-16T00:00:00.000Z","0001641275-25-000008-0","2025-09-12","Power Andrew","PRESIDENT AND CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1641275\u002F000164127525000008\u002F0001641275-25-000008-index.htm",4731,"Option exercise (held) (10b5-1 plan)","planned",{"cik":113,"filedAt":150,"filingId":160,"formType":37,"originalSubmissionDate":25,"periodOfReport":152,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":117,"issuerTicker":32,"ownerName":153,"ownerTitle":154,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":155,"shares":156,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":121,"transactionDate":152,"intentLabel":157,"signalQuality":158},"0001641275-25-000008-1",{"cik":113,"filedAt":150,"filingId":162,"formType":37,"originalSubmissionDate":25,"periodOfReport":152,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":117,"issuerTicker":32,"ownerName":153,"ownerTitle":154,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":155,"shares":163,"sharesOwnedAfter":163,"totalValue":25,"transactionCode":121,"transactionDate":164,"intentLabel":157,"signalQuality":158},"0001641275-25-000008-2",53269,"2025-09-15",{"cik":113,"filedAt":150,"filingId":166,"formType":37,"originalSubmissionDate":25,"periodOfReport":152,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":117,"issuerTicker":32,"ownerName":153,"ownerTitle":154,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":155,"shares":163,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":121,"transactionDate":164,"intentLabel":157,"signalQuality":158},"0001641275-25-000008-3",{"cik":29,"filedAt":150,"filingId":168,"formType":37,"originalSubmissionDate":25,"periodOfReport":152,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":153,"ownerTitle":154,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":169,"shares":156,"sharesOwnedAfter":156,"totalValue":4,"transactionCode":121,"transactionDate":152,"intentLabel":157,"signalQuality":158},"0001641275-25-000007-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1641275\u002F000164127525000007\u002F0001641275-25-000007-index.htm",{"cik":29,"filedAt":150,"filingId":171,"formType":37,"originalSubmissionDate":25,"periodOfReport":152,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":153,"ownerTitle":154,"ownershipType":40,"pricePerShare":172,"rawFilingUrl":169,"shares":156,"sharesOwnedAfter":4,"totalValue":173,"transactionCode":134,"transactionDate":152,"intentLabel":174,"signalQuality":158,"insiderHistory":175},"0001641275-25-000007-1",175.1,828398.1,"Sale (10b5-1 plan)",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":150,"filingId":177,"formType":37,"originalSubmissionDate":25,"periodOfReport":152,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":153,"ownerTitle":154,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":169,"shares":163,"sharesOwnedAfter":163,"totalValue":4,"transactionCode":121,"transactionDate":164,"intentLabel":157,"signalQuality":158},"0001641275-25-000007-2",{"cik":29,"filedAt":150,"filingId":179,"formType":37,"originalSubmissionDate":25,"periodOfReport":152,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":153,"ownerTitle":154,"ownershipType":40,"pricePerShare":180,"rawFilingUrl":169,"shares":163,"sharesOwnedAfter":4,"totalValue":181,"transactionCode":134,"transactionDate":164,"intentLabel":174,"signalQuality":158,"insiderHistory":182},"0001641275-25-000007-3",175.16,9330598.04,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"real-estate",[185,188,191,194,197,200],{"ticker":186,"issuerName":187},"EQIX","EQUINIX INC",{"ticker":189,"issuerName":190},"VTR","Ventas, Inc.",{"ticker":192,"issuerName":193},"ARE","ALEXANDRIA REAL ESTATE EQUITIES, INC.",{"ticker":195,"issuerName":196},"IRM","IRON MOUNTAIN INC",{"ticker":198,"issuerName":199},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":201,"issuerName":202},"BRX","Brixmor Property Group Inc.",{"count":204,"fetchedAt":205,"source":206},22,"2026-08-26T18:00:34.551Z","sqlite",{"data":208,"meta":214},{"value":209,"quality":210,"closeDate":211,"ageDays":212,"sharesAsOf":213},66257615570.90622,"fresh","2026-08-24",2,"2026-04-29",{"count":215,"fetchedAt":216,"source":206},1,"2026-08-26T18:00:34.553Z",{"data":218,"meta":230},{"ticker":32,"ceo":219,"industry":220,"fullTimeEmployees":221,"ipoDate":222,"country":223,"state":224,"city":225,"website":226,"exchangeShort":25,"marketCap":25,"beta":227,"range52w":228,"fetchedAt":229},"Andrew Power","REIT - Industrial",4282,"2004-10-29","US","TX","Austin","https:\u002F\u002Fwww.digitalrealty.com",1.053,"146.23-208.14","2026-07-16T04:00:42.572Z",{"count":215,"fetchedAt":216,"source":206},{"data":232,"meta":234},{"ticker":32,"points":233},[],{"count":215,"fetchedAt":216,"source":206},{"data":236,"meta":1614},{"congressTrades":237,"insiderTrades":238,"priceHistory":261,"ticker":32},[],[239,240,241,242,243,244,245,246,247,248,249,250,251,252,253,254,255,256,257,258,259,260],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":62,"filingId":63,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":64,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":46,"transactionDate":69},{"cik":29,"filedAt":71,"filingId":72,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":74,"shares":43,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":46,"transactionDate":77},{"cik":29,"filedAt":79,"filingId":80,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":46,"transactionDate":86},{"cik":29,"filedAt":79,"filingId":88,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":82,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":58,"transactionDate":86},{"cik":29,"filedAt":93,"filingId":94,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":58,"transactionDate":100},{"cik":29,"filedAt":93,"filingId":102,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":96,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":46,"transactionDate":106},{"cik":29,"filedAt":93,"filingId":108,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":96,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":46,"transactionDate":106},{"cik":113,"filedAt":114,"filingId":115,"formType":37,"originalSubmissionDate":25,"periodOfReport":116,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":117,"issuerTicker":32,"ownerName":118,"ownerTitle":54,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":120,"totalValue":25,"transactionCode":121,"transactionDate":116},{"cik":113,"filedAt":114,"filingId":125,"formType":37,"originalSubmissionDate":25,"periodOfReport":116,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":117,"issuerTicker":32,"ownerName":118,"ownerTitle":54,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":121,"transactionDate":126},{"cik":29,"filedAt":114,"filingId":128,"formType":37,"originalSubmissionDate":25,"periodOfReport":116,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":118,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":129,"shares":120,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":121,"transactionDate":116},{"cik":29,"filedAt":114,"filingId":131,"formType":37,"originalSubmissionDate":25,"periodOfReport":116,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":118,"ownerTitle":54,"ownershipType":40,"pricePerShare":132,"rawFilingUrl":129,"shares":120,"sharesOwnedAfter":4,"totalValue":133,"transactionCode":134,"transactionDate":126},{"cik":29,"filedAt":141,"filingId":142,"formType":37,"originalSubmissionDate":25,"periodOfReport":143,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":144,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":148,"transactionCode":46,"transactionDate":143},{"cik":113,"filedAt":150,"filingId":151,"formType":37,"originalSubmissionDate":25,"periodOfReport":152,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":117,"issuerTicker":32,"ownerName":153,"ownerTitle":154,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":155,"shares":156,"sharesOwnedAfter":156,"totalValue":25,"transactionCode":121,"transactionDate":152},{"cik":113,"filedAt":150,"filingId":160,"formType":37,"originalSubmissionDate":25,"periodOfReport":152,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":117,"issuerTicker":32,"ownerName":153,"ownerTitle":154,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":155,"shares":156,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":121,"transactionDate":152},{"cik":113,"filedAt":150,"filingId":162,"formType":37,"originalSubmissionDate":25,"periodOfReport":152,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":117,"issuerTicker":32,"ownerName":153,"ownerTitle":154,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":155,"shares":163,"sharesOwnedAfter":163,"totalValue":25,"transactionCode":121,"transactionDate":164},{"cik":113,"filedAt":150,"filingId":166,"formType":37,"originalSubmissionDate":25,"periodOfReport":152,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":117,"issuerTicker":32,"ownerName":153,"ownerTitle":154,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":155,"shares":163,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":121,"transactionDate":164},{"cik":29,"filedAt":150,"filingId":168,"formType":37,"originalSubmissionDate":25,"periodOfReport":152,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":153,"ownerTitle":154,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":169,"shares":156,"sharesOwnedAfter":156,"totalValue":4,"transactionCode":121,"transactionDate":152},{"cik":29,"filedAt":150,"filingId":171,"formType":37,"originalSubmissionDate":25,"periodOfReport":152,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":153,"ownerTitle":154,"ownershipType":40,"pricePerShare":172,"rawFilingUrl":169,"shares":156,"sharesOwnedAfter":4,"totalValue":173,"transactionCode":134,"transactionDate":152},{"cik":29,"filedAt":150,"filingId":177,"formType":37,"originalSubmissionDate":25,"periodOfReport":152,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":153,"ownerTitle":154,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":169,"shares":163,"sharesOwnedAfter":163,"totalValue":4,"transactionCode":121,"transactionDate":164},{"cik":29,"filedAt":150,"filingId":179,"formType":37,"originalSubmissionDate":25,"periodOfReport":152,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":153,"ownerTitle":154,"ownershipType":40,"pricePerShare":180,"rawFilingUrl":169,"shares":163,"sharesOwnedAfter":4,"totalValue":181,"transactionCode":134,"transactionDate":164},[262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,926,928,931,934,936,939,942,945,948,950,953,956,959,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1078,1081,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1142,1145,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1318,1321,1324,1326,1329,1332,1335,1338,1341,1344,1347,1350,1352,1355,1358,1361,1364,1367,1370,1372,1375,1378,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1439,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1482,1485,1488,1491,1494,1497,1500,1503,1505,1507,1510,1513,1516,1519,1522,1525,1528,1531,1534,1537,1540,1543,1546,1549,1552,1555,1558,1561,1564,1567,1570,1573,1576,1579,1582,1585,1588,1591,1594,1597,1600,1603,1606,1609,1612],{"date":263,"close":264},"2021-08-27",160.11000061035156,{"date":266,"close":267},"2021-09-03",167.60000610351562,{"date":269,"close":270},"2021-09-10",155.3699951171875,{"date":272,"close":273},"2021-09-17",156.8000030517578,{"date":275,"close":276},"2021-09-24",152.72000122070312,{"date":278,"close":279},"2021-10-01",145.05999755859375,{"date":281,"close":282},"2021-10-08",140.66000366210938,{"date":284,"close":285},"2021-10-15",147.5399932861328,{"date":287,"close":288},"2021-10-22",156.88999938964844,{"date":290,"close":291},"2021-10-29",157.80999755859375,{"date":293,"close":294},"2021-11-05",155.47000122070312,{"date":296,"close":297},"2021-11-12",156.32000732421875,{"date":299,"close":300},"2021-11-19",165.5800018310547,{"date":302,"close":303},"2021-11-26",164.75999450683594,{"date":305,"close":306},"2021-12-03",165.27999877929688,{"date":308,"close":309},"2021-12-10",167.10000610351562,{"date":311,"close":312},"2021-12-17",171.5399932861328,{"date":314,"close":315},"2021-12-23",169.80999755859375,{"date":317,"close":318},"2021-12-31",176.8699951171875,{"date":320,"close":321},"2022-01-07",161.05999755859375,{"date":323,"close":324},"2022-01-14",155.8800048828125,{"date":326,"close":327},"2022-01-21",154.9499969482422,{"date":329,"close":330},"2022-01-28",148.8800048828125,{"date":332,"close":333},"2022-02-04",145.16000366210938,{"date":335,"close":336},"2022-02-11",136.2899932861328,{"date":338,"close":339},"2022-02-18",135.1999969482422,{"date":341,"close":342},"2022-02-25",137.89999389648438,{"date":344,"close":345},"2022-03-04",139.24000549316406,{"date":347,"close":348},"2022-03-11",135.67999267578125,{"date":350,"close":351},"2022-03-18",138.99000549316406,{"date":353,"close":354},"2022-03-25",138.22999572753906,{"date":356,"close":357},"2022-04-01",145.89999389648438,{"date":359,"close":360},"2022-04-08",149.97999572753906,{"date":362,"close":363},"2022-04-14",145.02000427246094,{"date":365,"close":366},"2022-04-22",149.75999450683594,{"date":368,"close":369},"2022-04-29",146.1199951171875,{"date":371,"close":372},"2022-05-06",141.0800018310547,{"date":374,"close":375},"2022-05-13",131.19000244140625,{"date":377,"close":378},"2022-05-20",131.10000610351562,{"date":380,"close":381},"2022-05-27",141.50999450683594,{"date":383,"close":384},"2022-06-03",134.49000549316406,{"date":386,"close":387},"2022-06-10",131.36000061035156,{"date":389,"close":390},"2022-06-17",127.18000030517578,{"date":392,"close":393},"2022-06-24",138.8000030517578,{"date":395,"close":396},"2022-07-01",131.5800018310547,{"date":398,"close":399},"2022-07-08",126.33000183105469,{"date":401,"close":402},"2022-07-15",120.9800033569336,{"date":404,"close":405},"2022-07-22",127.41999816894531,{"date":407,"close":408},"2022-07-29",132.4499969482422,{"date":410,"close":411},"2022-08-05",129.47000122070312,{"date":413,"close":414},"2022-08-12",131.4199981689453,{"date":416,"close":417},"2022-08-19",130.35000610351562,{"date":419,"close":420},"2022-08-26",125.2699966430664,{"date":422,"close":423},"2022-09-02",118.27999877929688,{"date":425,"close":426},"2022-09-09",124.44999694824219,{"date":428,"close":429},"2022-09-16",112.08000183105469,{"date":431,"close":432},"2022-09-23",103.33999633789062,{"date":434,"close":435},"2022-09-30",99.18000030517578,{"date":437,"close":438},"2022-10-07",92.44999694824219,{"date":440,"close":441},"2022-10-14",90.83999633789062,{"date":443,"close":444},"2022-10-21",96.86000061035156,{"date":446,"close":447},"2022-10-28",101.38999938964844,{"date":449,"close":450},"2022-11-04",96.7699966430664,{"date":452,"close":453},"2022-11-11",111.58000183105469,{"date":455,"close":456},"2022-11-18",110.45999908447266,{"date":458,"close":459},"2022-11-25",111.2699966430664,{"date":461,"close":462},"2022-12-02",110.8499984741211,{"date":464,"close":465},"2022-12-09",106.95999908447266,{"date":467,"close":468},"2022-12-16",101.54000091552734,{"date":470,"close":471},"2022-12-23",100.87000274658203,{"date":473,"close":474},"2022-12-30",100.2699966430664,{"date":476,"close":477},"2023-01-06",101.37999725341797,{"date":479,"close":480},"2023-01-13",106,{"date":482,"close":483},"2023-01-20",106.73999786376953,{"date":485,"close":486},"2023-01-27",111.30999755859375,{"date":488,"close":489},"2023-02-03",115.20999908447266,{"date":491,"close":492},"2023-02-10",111.45999908447266,{"date":494,"close":495},"2023-02-17",110.76000213623047,{"date":497,"close":498},"2023-02-24",105.04000091552734,{"date":500,"close":480},"2023-03-03",{"date":502,"close":503},"2023-03-10",102.54000091552734,{"date":505,"close":506},"2023-03-17",100.69999694824219,{"date":508,"close":509},"2023-03-24",94.37000274658203,{"date":511,"close":512},"2023-03-31",98.30999755859375,{"date":514,"close":515},"2023-04-06",90.93000030517578,{"date":517,"close":518},"2023-04-14",89.77999877929688,{"date":520,"close":521},"2023-04-21",96.63999938964844,{"date":523,"close":524},"2023-04-28",99.1500015258789,{"date":526,"close":527},"2023-05-05",96.41999816894531,{"date":529,"close":530},"2023-05-12",97.0999984741211,{"date":532,"close":533},"2023-05-19",90.75,{"date":535,"close":536},"2023-05-26",98.88999938964844,{"date":538,"close":539},"2023-06-02",105.30000305175781,{"date":541,"close":542},"2023-06-09",104.25,{"date":544,"close":545},"2023-06-16",105.18000030517578,{"date":547,"close":548},"2023-06-23",104.1500015258789,{"date":550,"close":551},"2023-06-30",113.87000274658203,{"date":553,"close":554},"2023-07-07",113.80000305175781,{"date":556,"close":423},"2023-07-14",{"date":558,"close":559},"2023-07-21",120.1500015258789,{"date":561,"close":562},"2023-07-28",122.77999877929688,{"date":564,"close":565},"2023-08-04",119.95999908447266,{"date":567,"close":568},"2023-08-11",120.33000183105469,{"date":570,"close":571},"2023-08-18",121.33999633789062,{"date":573,"close":574},"2023-08-25",125.94999694824219,{"date":576,"close":577},"2023-09-01",132.11000061035156,{"date":579,"close":580},"2023-09-08",129.97999572753906,{"date":582,"close":583},"2023-09-15",128.75,{"date":585,"close":586},"2023-09-22",123.23999786376953,{"date":588,"close":589},"2023-09-29",121.0199966430664,{"date":591,"close":592},"2023-10-06",117.37000274658203,{"date":594,"close":595},"2023-10-13",122.5999984741211,{"date":597,"close":598},"2023-10-20",115.80999755859375,{"date":600,"close":601},"2023-10-27",122.3499984741211,{"date":603,"close":604},"2023-11-03",132.92999267578125,{"date":606,"close":583},"2023-11-10",{"date":608,"close":609},"2023-11-17",134.52999877929688,{"date":611,"close":612},"2023-11-24",136.5,{"date":614,"close":615},"2023-12-01",138.61000061035156,{"date":617,"close":618},"2023-12-08",134.80999755859375,{"date":620,"close":621},"2023-12-15",132.1699981689453,{"date":623,"close":624},"2023-12-22",135.1199951171875,{"date":626,"close":627},"2023-12-29",134.5800018310547,{"date":629,"close":630},"2024-01-05",130.8300018310547,{"date":632,"close":633},"2024-01-12",137.0800018310547,{"date":635,"close":636},"2024-01-19",137.33999633789062,{"date":638,"close":639},"2024-01-26",143.1999969482422,{"date":641,"close":642},"2024-02-02",144.49000549316406,{"date":644,"close":645},"2024-02-09",147.19000244140625,{"date":647,"close":648},"2024-02-16",136.22000122070312,{"date":650,"close":651},"2024-02-23",137.83999633789062,{"date":653,"close":654},"2024-03-01",150.60000610351562,{"date":656,"close":657},"2024-03-08",149.47999572753906,{"date":659,"close":660},"2024-03-15",140.86000061035156,{"date":662,"close":663},"2024-03-22",138.50999450683594,{"date":665,"close":666},"2024-03-28",144.0399932861328,{"date":668,"close":669},"2024-04-05",142.60000610351562,{"date":671,"close":672},"2024-04-12",142.49000549316406,{"date":674,"close":675},"2024-04-19",136.8300018310547,{"date":677,"close":678},"2024-04-26",142.8300018310547,{"date":680,"close":681},"2024-05-03",147,{"date":683,"close":684},"2024-05-10",141.4600067138672,{"date":686,"close":687},"2024-05-17",143.8300018310547,{"date":689,"close":690},"2024-05-24",142.77000427246094,{"date":692,"close":693},"2024-05-31",145.33999633789062,{"date":695,"close":696},"2024-06-07",146.35000610351562,{"date":698,"close":699},"2024-06-14",149.9199981689453,{"date":701,"close":702},"2024-06-21",148.35000610351562,{"date":704,"close":705},"2024-06-28",152.0500030517578,{"date":707,"close":708},"2024-07-05",151.44000244140625,{"date":710,"close":711},"2024-07-12",158.35000610351562,{"date":713,"close":714},"2024-07-19",155.1699981689453,{"date":716,"close":717},"2024-07-26",145.64999389648438,{"date":719,"close":720},"2024-08-02",150.83999633789062,{"date":722,"close":723},"2024-08-09",150.1199951171875,{"date":725,"close":726},"2024-08-16",149.60000610351562,{"date":728,"close":729},"2024-08-23",152.17999267578125,{"date":731,"close":732},"2024-08-30",151.61000061035156,{"date":734,"close":735},"2024-09-06",148.22000122070312,{"date":737,"close":738},"2024-09-13",158.92999267578125,{"date":740,"close":741},"2024-09-20",158.6999969482422,{"date":743,"close":744},"2024-09-27",161.16000366210938,{"date":746,"close":747},"2024-10-04",157,{"date":749,"close":750},"2024-10-11",160.72999572753906,{"date":752,"close":753},"2024-10-18",165.3800048828125,{"date":755,"close":756},"2024-10-25",181.00999450683594,{"date":758,"close":759},"2024-11-01",176,{"date":761,"close":762},"2024-11-08",181.97999572753906,{"date":764,"close":765},"2024-11-15",179.6699981689453,{"date":767,"close":768},"2024-11-22",189.83999633789062,{"date":770,"close":771},"2024-11-29",195.69000244140625,{"date":773,"close":774},"2024-12-06",192.69000244140625,{"date":776,"close":777},"2024-12-13",185.0399932861328,{"date":779,"close":780},"2024-12-20",178.57000732421875,{"date":782,"close":783},"2024-12-27",178.13999938964844,{"date":785,"close":786},"2025-01-03",181.74000549316406,{"date":788,"close":789},"2025-01-10",173.33999633789062,{"date":791,"close":792},"2025-01-17",178.42999267578125,{"date":794,"close":795},"2025-01-24",180.5,{"date":797,"close":798},"2025-01-31",163.86000061035156,{"date":800,"close":801},"2025-02-07",168.07000732421875,{"date":803,"close":804},"2025-02-14",164.27999877929688,{"date":806,"close":807},"2025-02-21",165.36000061035156,{"date":809,"close":297},"2025-02-28",{"date":811,"close":812},"2025-03-07",149.1699981689453,{"date":814,"close":815},"2025-03-14",148.57000732421875,{"date":817,"close":818},"2025-03-21",150.3800048828125,{"date":820,"close":821},"2025-03-28",142.10000610351562,{"date":823,"close":824},"2025-04-04",137.5,{"date":826,"close":827},"2025-04-11",145.08999633789062,{"date":829,"close":830},"2025-04-17",150.75,{"date":832,"close":833},"2025-04-25",159.8800048828125,{"date":835,"close":836},"2025-05-02",164.5500030517578,{"date":838,"close":839},"2025-05-09",166.57000732421875,{"date":841,"close":842},"2025-05-16",170.0500030517578,{"date":844,"close":845},"2025-05-23",168.1199951171875,{"date":847,"close":848},"2025-05-30",171.52000427246094,{"date":850,"close":851},"2025-06-06",176.83999633789062,{"date":853,"close":854},"2025-06-13",174.47000122070312,{"date":856,"close":857},"2025-06-20",175.4199981689453,{"date":859,"close":860},"2025-06-27",171.36000061035156,{"date":862,"close":863},"2025-07-03",172.60000610351562,{"date":865,"close":866},"2025-07-11",168.47000122070312,{"date":868,"close":869},"2025-07-18",177.97999572753906,{"date":871,"close":872},"2025-07-25",177.91000366210938,{"date":874,"close":875},"2025-08-01",172.2100067138672,{"date":877,"close":878},"2025-08-08",169.91000366210938,{"date":880,"close":881},"2025-08-15",166.89999389648438,{"date":883,"close":884},"2025-08-22",167.05999755859375,{"date":886,"close":887},"2025-08-25",165.86000061035156,{"date":889,"close":890},"2025-08-26",167.9199981689453,{"date":892,"close":893},"2025-08-27",169.72999572753906,{"date":895,"close":896},"2025-08-28",168.57000732421875,{"date":898,"close":899},"2025-08-29",167.63999938964844,{"date":901,"close":902},"2025-09-02",162.9499969482422,{"date":904,"close":905},"2025-09-03",161.5,{"date":907,"close":908},"2025-09-04",162.83999633789062,{"date":910,"close":911},"2025-09-05",163.24000549316406,{"date":913,"close":914},"2025-09-08",161.2100067138672,{"date":916,"close":917},"2025-09-09",163.97999572753906,{"date":919,"close":920},"2025-09-10",173.88999938964844,{"date":922,"close":923},"2025-09-11",174.6699981689453,{"date":152,"close":925},173.5,{"date":164,"close":927},175.0399932861328,{"date":929,"close":930},"2025-09-16",173.86000061035156,{"date":932,"close":933},"2025-09-17",171.14999389648438,{"date":935,"close":860},"2025-09-18",{"date":937,"close":938},"2025-09-19",172.0800018310547,{"date":940,"close":941},"2025-09-22",174.69000244140625,{"date":943,"close":944},"2025-09-23",174.1199951171875,{"date":946,"close":947},"2025-09-24",172,{"date":949,"close":860},"2025-09-25",{"date":951,"close":952},"2025-09-26",171.4600067138672,{"date":954,"close":955},"2025-09-29",170.11000061035156,{"date":957,"close":958},"2025-09-30",172.8800048828125,{"date":143,"close":960},171.4499969482422,{"date":962,"close":963},"2025-10-02",173.75,{"date":965,"close":966},"2025-10-03",176.35000610351562,{"date":968,"close":969},"2025-10-06",176.9600067138672,{"date":971,"close":972},"2025-10-07",175.13999938964844,{"date":974,"close":975},"2025-10-08",174.1999969482422,{"date":977,"close":978},"2025-10-09",175.2100067138672,{"date":980,"close":981},"2025-10-10",168.49000549316406,{"date":983,"close":984},"2025-10-13",171.55999755859375,{"date":986,"close":987},"2025-10-14",171.8800048828125,{"date":989,"close":990},"2025-10-15",175.1999969482422,{"date":992,"close":993},"2025-10-16",173.9600067138672,{"date":995,"close":996},"2025-10-17",172.72999572753906,{"date":998,"close":999},"2025-10-20",172.9199981689453,{"date":1001,"close":1002},"2025-10-21",171.6300048828125,{"date":1004,"close":1005},"2025-10-22",172.41000366210938,{"date":1007,"close":1008},"2025-10-23",175.38999938964844,{"date":1010,"close":1011},"2025-10-24",179.27999877929688,{"date":1013,"close":783},"2025-10-27",{"date":1015,"close":1016},"2025-10-28",174.05999755859375,{"date":1018,"close":1019},"2025-10-29",167.13999938964844,{"date":1021,"close":1022},"2025-10-30",170.75,{"date":1024,"close":1025},"2025-10-31",170.41000366210938,{"date":1027,"close":1028},"2025-11-03",171.9600067138672,{"date":1030,"close":1031},"2025-11-04",168.27000427246094,{"date":1033,"close":1034},"2025-11-05",166.52000427246094,{"date":1036,"close":1037},"2025-11-06",168.35000610351562,{"date":1039,"close":1040},"2025-11-07",169.88999938964844,{"date":1042,"close":1043},"2025-11-10",169.2100067138672,{"date":1045,"close":896},"2025-11-11",{"date":1047,"close":1048},"2025-11-12",163.89999389648438,{"date":1050,"close":1051},"2025-11-13",158.11000061035156,{"date":1053,"close":1054},"2025-11-14",158.17999267578125,{"date":1056,"close":1057},"2025-11-17",157.6999969482422,{"date":1059,"close":1060},"2025-11-18",159.6199951171875,{"date":1062,"close":1063},"2025-11-19",159.3000030517578,{"date":1065,"close":1066},"2025-11-20",157.58999633789062,{"date":1068,"close":1069},"2025-11-21",157.17999267578125,{"date":1071,"close":1072},"2025-11-24",159.00999450683594,{"date":1074,"close":1075},"2025-11-25",157.3699951171875,{"date":116,"close":1077},158.91000366210938,{"date":1079,"close":1080},"2025-11-28",160.1199951171875,{"date":126,"close":1082},156.38999938964844,{"date":1084,"close":1085},"2025-12-02",156.5,{"date":1087,"close":1088},"2025-12-03",159.69000244140625,{"date":1090,"close":1091},"2025-12-04",161.02000427246094,{"date":1093,"close":1094},"2025-12-05",164.72999572753906,{"date":1096,"close":1097},"2025-12-08",163.77999877929688,{"date":1099,"close":1100},"2025-12-09",162.75999450683594,{"date":1102,"close":1103},"2025-12-10",159.50999450683594,{"date":1105,"close":1106},"2025-12-11",158.82000732421875,{"date":1108,"close":1109},"2025-12-12",153.6300048828125,{"date":1111,"close":1112},"2025-12-15",152.88999938964844,{"date":1114,"close":1115},"2025-12-16",150.27999877929688,{"date":1117,"close":1118},"2025-12-17",148.38999938964844,{"date":1120,"close":1121},"2025-12-18",147.92999267578125,{"date":1123,"close":1124},"2025-12-19",149.99000549316406,{"date":1126,"close":1127},"2025-12-22",153.50999450683594,{"date":1129,"close":1130},"2025-12-23",153.8800048828125,{"date":1132,"close":1133},"2025-12-24",155.19000244140625,{"date":1135,"close":1136},"2025-12-26",155.00999450683594,{"date":1138,"close":1139},"2025-12-29",155.64999389648438,{"date":1141,"close":1082},"2025-12-30",{"date":1143,"close":1144},"2025-12-31",154.7100067138672,{"date":106,"close":1146},155.02999877929688,{"date":1148,"close":1149},"2026-01-05",155.77000427246094,{"date":1151,"close":1152},"2026-01-06",156.77999877929688,{"date":1154,"close":1155},"2026-01-07",154.8699951171875,{"date":1157,"close":1158},"2026-01-08",152.92999267578125,{"date":1160,"close":1161},"2026-01-09",158.5500030517578,{"date":1163,"close":1164},"2026-01-12",157.8699951171875,{"date":1166,"close":1167},"2026-01-13",160.7100067138672,{"date":1169,"close":1170},"2026-01-14",159.25999450683594,{"date":1172,"close":1173},"2026-01-15",160.57000732421875,{"date":1175,"close":1176},"2026-01-16",163.60000610351562,{"date":1178,"close":1060},"2026-01-20",{"date":1180,"close":1181},"2026-01-21",159,{"date":1183,"close":1184},"2026-01-22",158.7100067138672,{"date":1186,"close":1187},"2026-01-23",159.16000366210938,{"date":1189,"close":1190},"2026-01-26",161.57000732421875,{"date":1192,"close":1193},"2026-01-27",163.16000366210938,{"date":1195,"close":1196},"2026-01-28",163.2100067138672,{"date":1198,"close":1199},"2026-01-29",167.44000244140625,{"date":1201,"close":1202},"2026-01-30",165.9499969482422,{"date":1204,"close":1205},"2026-02-02",165.11000061035156,{"date":1207,"close":1208},"2026-02-03",164.4499969482422,{"date":1210,"close":1211},"2026-02-04",166.7899932861328,{"date":1213,"close":1214},"2026-02-05",164.64999389648438,{"date":1216,"close":1217},"2026-02-06",171.6199951171875,{"date":1219,"close":1220},"2026-02-09",172.1300048828125,{"date":1222,"close":1223},"2026-02-10",172.52999877929688,{"date":1225,"close":1226},"2026-02-11",174.57000732421875,{"date":1228,"close":1229},"2026-02-12",180.30999755859375,{"date":1231,"close":1232},"2026-02-13",180.97000122070312,{"date":1234,"close":1235},"2026-02-17",179.88999938964844,{"date":1237,"close":1238},"2026-02-18",176.02000427246094,{"date":1240,"close":1241},"2026-02-19",176.89999389648438,{"date":1243,"close":1244},"2026-02-20",175.67999267578125,{"date":1246,"close":1247},"2026-02-23",176.08999633789062,{"date":1249,"close":1250},"2026-02-24",178.24000549316406,{"date":1252,"close":1253},"2026-02-25",179.58999633789062,{"date":1255,"close":1256},"2026-02-26",176.3699951171875,{"date":1258,"close":1259},"2026-02-27",177.1999969482422,{"date":1261,"close":1262},"2026-03-02",178.69000244140625,{"date":1264,"close":1265},"2026-03-03",178.1300048828125,{"date":1267,"close":1268},"2026-03-04",182.6199951171875,{"date":1270,"close":1271},"2026-03-05",179.75,{"date":1273,"close":1274},"2026-03-06",176.19000244140625,{"date":1276,"close":1277},"2026-03-09",179.64999389648438,{"date":1279,"close":1280},"2026-03-10",180.86000061035156,{"date":1282,"close":1283},"2026-03-11",180.58999633789062,{"date":1285,"close":1286},"2026-03-12",180.39999389648438,{"date":86,"close":1288},179.61000061035156,{"date":1290,"close":1291},"2026-03-16",181.25,{"date":1293,"close":1294},"2026-03-17",180.38999938964844,{"date":1296,"close":1297},"2026-03-18",178.94000244140625,{"date":1299,"close":1300},"2026-03-19",179.85000610351562,{"date":1302,"close":1303},"2026-03-20",173.3000030517578,{"date":1305,"close":1306},"2026-03-23",176.47000122070312,{"date":1308,"close":1309},"2026-03-24",174.7100067138672,{"date":1311,"close":1312},"2026-03-25",176.42999267578125,{"date":1314,"close":1315},"2026-03-26",174.75,{"date":1317,"close":857},"2026-03-27",{"date":1319,"close":1320},"2026-03-30",175.17999267578125,{"date":1322,"close":1323},"2026-03-31",180.2100067138672,{"date":77,"close":1325},180.4499969482422,{"date":1327,"close":1328},"2026-04-02",181.69000244140625,{"date":1330,"close":1331},"2026-04-06",181.99000549316406,{"date":1333,"close":1334},"2026-04-07",182.4199981689453,{"date":1336,"close":1337},"2026-04-08",185.6300048828125,{"date":1339,"close":1340},"2026-04-09",188.14999389648438,{"date":1342,"close":1343},"2026-04-10",188.8699951171875,{"date":1345,"close":1346},"2026-04-13",191.85000610351562,{"date":1348,"close":1349},"2026-04-14",195.7899932861328,{"date":1351,"close":771},"2026-04-15",{"date":1353,"close":1354},"2026-04-16",199.0500030517578,{"date":1356,"close":1357},"2026-04-17",203.6199951171875,{"date":1359,"close":1360},"2026-04-20",203.91000366210938,{"date":1362,"close":1363},"2026-04-21",201.27000427246094,{"date":1365,"close":1366},"2026-04-22",200.86000061035156,{"date":1368,"close":1369},"2026-04-23",200,{"date":1371,"close":1369},"2026-04-24",{"date":1373,"close":1374},"2026-04-27",196.33999633789062,{"date":1376,"close":1377},"2026-04-28",194.5800018310547,{"date":213,"close":1379},194.55999755859375,{"date":1381,"close":1382},"2026-04-30",200.94000244140625,{"date":1384,"close":1385},"2026-05-01",200.6999969482422,{"date":1387,"close":1388},"2026-05-04",198.50999450683594,{"date":1390,"close":1391},"2026-05-05",196.69000244140625,{"date":1393,"close":1394},"2026-05-06",199.67999267578125,{"date":1396,"close":1397},"2026-05-07",194.77999877929688,{"date":1399,"close":1400},"2026-05-08",195.30999755859375,{"date":1402,"close":1403},"2026-05-11",196.24000549316406,{"date":1405,"close":1406},"2026-05-12",195.27000427246094,{"date":1408,"close":1409},"2026-05-13",193.30999755859375,{"date":1411,"close":1412},"2026-05-14",192.83999633789062,{"date":1414,"close":1415},"2026-05-15",188.50999450683594,{"date":1417,"close":1418},"2026-05-18",188.5,{"date":1420,"close":1421},"2026-05-19",186.27999877929688,{"date":1423,"close":1424},"2026-05-20",190.64999389648438,{"date":1426,"close":1427},"2026-05-21",194.27000427246094,{"date":1429,"close":1430},"2026-05-22",192.02999877929688,{"date":1432,"close":1433},"2026-05-26",193.6699981689453,{"date":1435,"close":1436},"2026-05-27",191.7100067138672,{"date":69,"close":1438},191.42999267578125,{"date":59,"close":1440},190,{"date":1442,"close":1443},"2026-06-01",185,{"date":1445,"close":1446},"2026-06-02",187.25999450683594,{"date":1448,"close":1449},"2026-06-03",183.5,{"date":1451,"close":1452},"2026-06-04",188.6999969482422,{"date":1454,"close":1455},"2026-06-05",186.7899932861328,{"date":1457,"close":1458},"2026-06-08",182.14999389648438,{"date":1460,"close":1461},"2026-06-09",184.92999267578125,{"date":1463,"close":1464},"2026-06-10",180.77999877929688,{"date":1466,"close":1467},"2026-06-11",182.83999633789062,{"date":1469,"close":1470},"2026-06-12",184.1999969482422,{"date":1472,"close":1473},"2026-06-15",184.89999389648438,{"date":1475,"close":1476},"2026-06-16",190.4499969482422,{"date":1478,"close":1479},"2026-06-17",187.0800018310547,{"date":1481,"close":1340},"2026-06-18",{"date":1483,"close":1484},"2026-06-22",195.5399932861328,{"date":1486,"close":1487},"2026-06-23",195,{"date":1489,"close":1490},"2026-06-24",193.02000427246094,{"date":1492,"close":1493},"2026-06-25",192.44000244140625,{"date":1495,"close":1496},"2026-06-26",193,{"date":1498,"close":1499},"2026-06-29",190.5800018310547,{"date":1501,"close":1502},"2026-06-30",179.5800018310547,{"date":47,"close":1504},176.32000732421875,{"date":1506,"close":1303},"2026-07-02",{"date":1508,"close":1509},"2026-07-06",173.6999969482422,{"date":1511,"close":1512},"2026-07-07",174.89999389648438,{"date":1514,"close":1515},"2026-07-08",176.3000030517578,{"date":1517,"close":1518},"2026-07-09",179.3300018310547,{"date":1520,"close":1521},"2026-07-10",180.41000366210938,{"date":1523,"close":1524},"2026-07-13",177.9199981689453,{"date":1526,"close":1527},"2026-07-14",173.11000061035156,{"date":1529,"close":1530},"2026-07-15",176.07000732421875,{"date":1532,"close":1533},"2026-07-16",173.60000610351562,{"date":1535,"close":1536},"2026-07-17",173.8800048828125,{"date":1538,"close":1539},"2026-07-20",176.25,{"date":1541,"close":1542},"2026-07-21",179.30999755859375,{"date":1544,"close":1545},"2026-07-22",178.41000366210938,{"date":1547,"close":1548},"2026-07-23",179.33999633789062,{"date":1550,"close":1551},"2026-07-24",199.0800018310547,{"date":1553,"close":1554},"2026-07-27",195.75999450683594,{"date":1556,"close":1557},"2026-07-28",193.17999267578125,{"date":1559,"close":1560},"2026-07-29",188.17999267578125,{"date":1562,"close":1563},"2026-07-30",193.19000244140625,{"date":1565,"close":1566},"2026-07-31",188.52000427246094,{"date":1568,"close":1569},"2026-08-03",191.22000122070312,{"date":1571,"close":1572},"2026-08-04",193.88999938964844,{"date":1574,"close":1575},"2026-08-05",194.92999267578125,{"date":1577,"close":1578},"2026-08-06",192.55999755859375,{"date":1580,"close":1581},"2026-08-07",193.8000030517578,{"date":1583,"close":1584},"2026-08-10",191.3000030517578,{"date":1586,"close":1587},"2026-08-11",190.80999755859375,{"date":1589,"close":1590},"2026-08-12",197.05999755859375,{"date":1592,"close":1593},"2026-08-13",197.5800018310547,{"date":1595,"close":1596},"2026-08-14",200.14999389648438,{"date":1598,"close":1599},"2026-08-17",197.91000366210938,{"date":1601,"close":1602},"2026-08-18",195.25,{"date":1604,"close":1605},"2026-08-19",192.35000610351562,{"date":1607,"close":1608},"2026-08-20",194.3000030517578,{"date":1610,"close":1611},"2026-08-21",190.6199951171875,{"date":211,"close":1613},188.5500030517578,{"count":215,"fetchedAt":1615,"source":206},"2026-08-26T18:00:34.564Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1617},"\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>",1787767234481]