[{"data":1,"prerenderedAt":1592},["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-EQR":25,"$fnGZS5KEpQw6I_P8Rt_Y4le_FdtgYpq4NPAI2NfJ1rjs":26,"ticker-mcap-EQR":217,"ticker-profile-EQR":227,"ticker-earnings-EQR":241,"ticker-congress-EQR":245,"i-lucide:info":1590},{"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":213},{"identity":28,"transactions":33,"sectorSlug":193,"relatedTickers":194},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"906107","EQUITY RESIDENTIAL","Real Estate","EQR",[34,48,53,58,63,74,83,100,109,116,122,130,137,144,153,158,164,171,176,183,188],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-06-23T00:00:00.000Z","0000906107-26-000024-0","4","Hoff Ann","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2012803\u002F000090610726000024\u002F0000906107-26-000024-index.htm",3276,6986,"A","2026-06-18","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":42,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0000906107-26-000026-0","Jones Nina P","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2007895\u002F000090610726000026\u002F0000906107-26-000026-index.htm",7182,{"cik":29,"filedAt":35,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":42,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0000906107-26-000023-0","HABEN MARY KAY","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1190910\u002F000090610726000023\u002F0000906107-26-000023-index.htm",13255,{"cik":29,"filedAt":35,"filingId":59,"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":60,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":61,"shares":42,"sharesOwnedAfter":62,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0000906107-26-000029-0","STERRETT STEPHEN E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1235739\u002F000090610726000029\u002F0000906107-26-000029-index.htm",24551,{"cik":29,"filedAt":64,"filingId":65,"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":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":44,"transactionDate":73,"intentLabel":46,"signalQuality":47},"2026-05-18T00:00:00.000Z","0000906107-26-000019-0","Kaufman Ian","Chief Accounting Officer",53.31,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1381170\u002F000090610726000019\u002F0000906107-26-000019-index.htm",32,29626,1705.92,"2026-05-14",{"cik":29,"filedAt":75,"filingId":76,"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":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":77,"rawFilingUrl":78,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":44,"transactionDate":82,"intentLabel":46,"signalQuality":47},"2026-03-04T00:00:00.000Z","0000906107-26-000017-0",52.65,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1381170\u002F000090610726000017\u002F0000906107-26-000017-index.htm",150,29594,7897.5,"2026-03-02",{"cik":29,"filedAt":84,"filingId":85,"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":86,"ownerTitle":87,"ownershipType":40,"pricePerShare":88,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":93,"transactionDate":94,"intentLabel":95,"signalQuality":96,"insiderHistory":97},"2026-02-19T00:00:00.000Z","0000906107-26-000016-0","Manelis Michael L","Executive Vice President & COO",63.56,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1691784\u002F000090610726000016\u002F0000906107-26-000016-index.htm",2429,43702,154387.24000000002,"S","2026-02-18","Open-market sale","discretionary-sell",{"daysSinceLastFiling":98,"isFirstFiling":6,"priorFilingDate":99},8,"2026-02-11T00:00:00.000Z",{"cik":29,"filedAt":84,"filingId":101,"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":102,"ownerTitle":103,"ownershipType":40,"pricePerShare":88,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":106,"totalValue":107,"transactionCode":93,"transactionDate":94,"intentLabel":95,"signalQuality":96,"insiderHistory":108},"0000906107-26-000014-0","Carraway Catherine","EVP & CHRO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1841519\u002F000090610726000014\u002F0000906107-26-000014-index.htm",749,15901,47606.44,{"daysSinceLastFiling":98,"isFirstFiling":6,"priorFilingDate":99},{"cik":29,"filedAt":84,"filingId":110,"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":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":88,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":93,"transactionDate":94,"intentLabel":95,"signalQuality":96,"insiderHistory":115},"0000906107-26-000015-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1381170\u002F000090610726000015\u002F0000906107-26-000015-index.htm",909,29444,57776.04,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":99,"filingId":117,"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":86,"ownerTitle":87,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":44,"transactionDate":121,"intentLabel":46,"signalQuality":47},"0000906107-26-000010-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1691784\u002F000090610726000010\u002F0000906107-26-000010-index.htm",12010,51896,"2026-02-09",{"cik":29,"filedAt":99,"filingId":123,"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":86,"ownerTitle":87,"ownershipType":40,"pricePerShare":124,"rawFilingUrl":118,"shares":125,"sharesOwnedAfter":126,"totalValue":127,"transactionCode":93,"transactionDate":128,"intentLabel":95,"signalQuality":96,"insiderHistory":129},"0000906107-26-000010-1",65.13,5765,46131,375474.44999999995,"2026-02-10",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":99,"filingId":131,"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":132,"ownerTitle":133,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":136,"totalValue":4,"transactionCode":44,"transactionDate":121,"intentLabel":46,"signalQuality":47},"0000906107-26-000013-0","Parrell Mark J.","President & CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1414146\u002F000090610726000013\u002F0000906107-26-000013-index.htm",19909,41889,{"cik":29,"filedAt":99,"filingId":138,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":139,"ownerTitle":140,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":141,"shares":142,"sharesOwnedAfter":143,"totalValue":4,"transactionCode":44,"transactionDate":121,"intentLabel":46,"signalQuality":47},"0000906107-26-000007-0","Fenster Scott","EVP & General Counsel","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1722913\u002F000090610726000007\u002F0000906107-26-000007-index.htm",9174,18438,{"cik":29,"filedAt":99,"filingId":145,"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":146,"ownerTitle":147,"ownershipType":40,"pricePerShare":124,"rawFilingUrl":148,"shares":149,"sharesOwnedAfter":150,"totalValue":151,"transactionCode":93,"transactionDate":128,"intentLabel":95,"signalQuality":96,"insiderHistory":152},"0000906107-26-000008-0","Garechana Robert","EVP & Chief Investment Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1750568\u002F000090610726000008\u002F0000906107-26-000008-index.htm",3637,18740,236877.81,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":99,"filingId":154,"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":102,"ownerTitle":103,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":155,"shares":156,"sharesOwnedAfter":157,"totalValue":4,"transactionCode":44,"transactionDate":121,"intentLabel":46,"signalQuality":47},"0000906107-26-000006-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1841519\u002F000090610726000006\u002F0000906107-26-000006-index.htm",4761,18995,{"cik":29,"filedAt":99,"filingId":159,"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":102,"ownerTitle":103,"ownershipType":40,"pricePerShare":124,"rawFilingUrl":155,"shares":160,"sharesOwnedAfter":161,"totalValue":162,"transactionCode":93,"transactionDate":128,"intentLabel":95,"signalQuality":96,"insiderHistory":163},"0000906107-26-000006-1",656,18339,42725.28,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":99,"filingId":165,"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":166,"ownerTitle":167,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":168,"shares":169,"sharesOwnedAfter":170,"totalValue":4,"transactionCode":44,"transactionDate":121,"intentLabel":46,"signalQuality":47},"0000906107-26-000012-0","McLeod Bret","EVP & Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2081307\u002F000090610726000012\u002F0000906107-26-000012-index.htm",6840,26404,{"cik":29,"filedAt":99,"filingId":172,"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":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":173,"shares":174,"sharesOwnedAfter":175,"totalValue":4,"transactionCode":44,"transactionDate":121,"intentLabel":46,"signalQuality":47},"0000906107-26-000009-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1381170\u002F000090610726000009\u002F0000906107-26-000009-index.htm",4593,30353,{"cik":29,"filedAt":177,"filingId":178,"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":86,"ownerTitle":87,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":179,"shares":180,"sharesOwnedAfter":181,"totalValue":4,"transactionCode":44,"transactionDate":182,"intentLabel":46,"signalQuality":47},"2026-01-21T00:00:00.000Z","0000906107-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1691784\u002F000090610726000004\u002F0000906107-26-000004-index.htm",13105,39886,"2026-01-16",{"cik":29,"filedAt":177,"filingId":184,"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":146,"ownerTitle":147,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":185,"shares":186,"sharesOwnedAfter":187,"totalValue":4,"transactionCode":44,"transactionDate":182,"intentLabel":46,"signalQuality":47},"0000906107-26-000003-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1750568\u002F000090610726000003\u002F0000906107-26-000003-index.htm",11020,25132,{"cik":29,"filedAt":177,"filingId":189,"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":102,"ownerTitle":103,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":190,"shares":191,"sharesOwnedAfter":192,"totalValue":4,"transactionCode":44,"transactionDate":182,"intentLabel":46,"signalQuality":47},"0000906107-26-000001-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1841519\u002F000090610726000001\u002F0000906107-26-000001-index.htm",2977,15723,"real-estate",[195,198,201,204,207,210],{"ticker":196,"issuerName":197},"EQIX","EQUINIX INC",{"ticker":199,"issuerName":200},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":202,"issuerName":203},"ARE","ALEXANDRIA REAL ESTATE EQUITIES, INC.",{"ticker":205,"issuerName":206},"VTR","Ventas, Inc.",{"ticker":208,"issuerName":209},"IRM","IRON MOUNTAIN INC",{"ticker":211,"issuerName":212},"BFS","SAUL CENTERS, INC.",{"count":214,"fetchedAt":215,"source":216},21,"2026-08-10T17:06:15.151Z","sqlite",{"data":218,"meta":224},{"value":219,"quality":220,"closeDate":221,"ageDays":222,"sharesAsOf":223},25129233152.10926,"fresh","2026-08-07",3,"2026-04-24",{"count":225,"fetchedAt":226,"source":216},1,"2026-08-10T17:06:15.152Z",{"data":228,"meta":240},{"ticker":32,"ceo":229,"industry":230,"fullTimeEmployees":231,"ipoDate":232,"country":233,"state":234,"city":235,"website":236,"exchangeShort":25,"marketCap":25,"beta":237,"range52w":238,"fetchedAt":239},"Mark J. Parrell","REIT - Residential",2400,"1993-08-12","US","IL","Chicago","https:\u002F\u002Fwww.equityapartments.com",0.754,"57.57-71.5","2026-07-17T09:01:10.601Z",{"count":225,"fetchedAt":226,"source":216},{"data":242,"meta":244},{"ticker":32,"points":243},[],{"count":225,"fetchedAt":226,"source":216},{"data":246,"meta":1588},{"congressTrades":247,"insiderTrades":248,"priceHistory":270,"ticker":32},[],[249,250,251,252,253,254,255,256,257,258,259,260,261,262,263,264,265,266,267,268,269],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":42,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":42,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":59,"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":60,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":61,"shares":42,"sharesOwnedAfter":62,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":64,"filingId":65,"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":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":44,"transactionDate":73},{"cik":29,"filedAt":75,"filingId":76,"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":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":77,"rawFilingUrl":78,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":44,"transactionDate":82},{"cik":29,"filedAt":84,"filingId":85,"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":86,"ownerTitle":87,"ownershipType":40,"pricePerShare":88,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":93,"transactionDate":94},{"cik":29,"filedAt":84,"filingId":101,"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":102,"ownerTitle":103,"ownershipType":40,"pricePerShare":88,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":106,"totalValue":107,"transactionCode":93,"transactionDate":94},{"cik":29,"filedAt":84,"filingId":110,"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":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":88,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":93,"transactionDate":94},{"cik":29,"filedAt":99,"filingId":117,"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":86,"ownerTitle":87,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":44,"transactionDate":121},{"cik":29,"filedAt":99,"filingId":123,"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":86,"ownerTitle":87,"ownershipType":40,"pricePerShare":124,"rawFilingUrl":118,"shares":125,"sharesOwnedAfter":126,"totalValue":127,"transactionCode":93,"transactionDate":128},{"cik":29,"filedAt":99,"filingId":131,"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":132,"ownerTitle":133,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":136,"totalValue":4,"transactionCode":44,"transactionDate":121},{"cik":29,"filedAt":99,"filingId":138,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":139,"ownerTitle":140,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":141,"shares":142,"sharesOwnedAfter":143,"totalValue":4,"transactionCode":44,"transactionDate":121},{"cik":29,"filedAt":99,"filingId":145,"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":146,"ownerTitle":147,"ownershipType":40,"pricePerShare":124,"rawFilingUrl":148,"shares":149,"sharesOwnedAfter":150,"totalValue":151,"transactionCode":93,"transactionDate":128},{"cik":29,"filedAt":99,"filingId":154,"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":102,"ownerTitle":103,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":155,"shares":156,"sharesOwnedAfter":157,"totalValue":4,"transactionCode":44,"transactionDate":121},{"cik":29,"filedAt":99,"filingId":159,"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":102,"ownerTitle":103,"ownershipType":40,"pricePerShare":124,"rawFilingUrl":155,"shares":160,"sharesOwnedAfter":161,"totalValue":162,"transactionCode":93,"transactionDate":128},{"cik":29,"filedAt":99,"filingId":165,"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":166,"ownerTitle":167,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":168,"shares":169,"sharesOwnedAfter":170,"totalValue":4,"transactionCode":44,"transactionDate":121},{"cik":29,"filedAt":99,"filingId":172,"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":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":173,"shares":174,"sharesOwnedAfter":175,"totalValue":4,"transactionCode":44,"transactionDate":121},{"cik":29,"filedAt":177,"filingId":178,"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":86,"ownerTitle":87,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":179,"shares":180,"sharesOwnedAfter":181,"totalValue":4,"transactionCode":44,"transactionDate":182},{"cik":29,"filedAt":177,"filingId":184,"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":146,"ownerTitle":147,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":185,"shares":186,"sharesOwnedAfter":187,"totalValue":4,"transactionCode":44,"transactionDate":182},{"cik":29,"filedAt":177,"filingId":189,"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":102,"ownerTitle":103,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":190,"shares":191,"sharesOwnedAfter":192,"totalValue":4,"transactionCode":44,"transactionDate":182},[271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,780,783,786,789,792,795,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,859,862,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,935,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,987,990,993,996,999,1001,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1032,1035,1038,1041,1044,1047,1049,1052,1055,1058,1061,1064,1067,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1110,1113,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1156,1159,1161,1163,1166,1169,1171,1173,1175,1178,1181,1184,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1215,1218,1221,1224,1226,1229,1232,1235,1238,1241,1243,1245,1248,1251,1253,1254,1256,1259,1262,1265,1267,1269,1271,1274,1277,1280,1282,1284,1287,1288,1291,1293,1295,1297,1300,1303,1306,1309,1312,1315,1317,1320,1323,1326,1329,1332,1335,1337,1340,1343,1346,1349,1351,1353,1356,1359,1362,1364,1367,1370,1372,1374,1377,1380,1383,1386,1388,1390,1392,1395,1398,1401,1404,1407,1410,1413,1415,1418,1420,1423,1426,1428,1431,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1480,1483,1485,1487,1490,1492,1494,1496,1498,1501,1503,1506,1509,1512,1515,1518,1521,1524,1526,1529,1532,1535,1538,1541,1544,1547,1550,1553,1555,1558,1560,1563,1565,1568,1571,1574,1577,1580,1583,1586],{"date":272,"close":273},"2021-08-13",82.66000366210938,{"date":275,"close":276},"2021-08-20",82.51000213623047,{"date":278,"close":279},"2021-08-27",83.3499984741211,{"date":281,"close":282},"2021-09-03",85.58999633789062,{"date":284,"close":285},"2021-09-10",81.41000366210938,{"date":287,"close":288},"2021-09-17",80.26000213623047,{"date":290,"close":291},"2021-09-24",81.54000091552734,{"date":293,"close":294},"2021-10-01",81.55000305175781,{"date":296,"close":297},"2021-10-08",82.7300033569336,{"date":299,"close":300},"2021-10-15",84.58000183105469,{"date":302,"close":303},"2021-10-22",85.41000366210938,{"date":305,"close":306},"2021-10-29",86.4000015258789,{"date":308,"close":309},"2021-11-05",84.45999908447266,{"date":311,"close":312},"2021-11-12",86.44000244140625,{"date":314,"close":315},"2021-11-19",86.04000091552734,{"date":317,"close":318},"2021-11-26",84.2699966430664,{"date":320,"close":321},"2021-12-03",85.04000091552734,{"date":323,"close":324},"2021-12-10",86.86000061035156,{"date":326,"close":327},"2021-12-17",87.6500015258789,{"date":329,"close":330},"2021-12-23",88.18000030517578,{"date":332,"close":333},"2021-12-31",90.5,{"date":335,"close":336},"2022-01-07",89.6500015258789,{"date":338,"close":339},"2022-01-14",90.83000183105469,{"date":341,"close":342},"2022-01-21",88.05999755859375,{"date":344,"close":345},"2022-01-28",88.88999938964844,{"date":347,"close":348},"2022-02-04",90.12000274658203,{"date":350,"close":351},"2022-02-11",86.37999725341797,{"date":353,"close":354},"2022-02-18",84.36000061035156,{"date":356,"close":357},"2022-02-25",87.26000213623047,{"date":359,"close":360},"2022-03-04",88.61000061035156,{"date":362,"close":363},"2022-03-11",86.80000305175781,{"date":365,"close":366},"2022-03-18",89,{"date":368,"close":369},"2022-03-25",89.0199966430664,{"date":371,"close":372},"2022-04-01",92.16000366210938,{"date":374,"close":375},"2022-04-08",91.7699966430664,{"date":377,"close":378},"2022-04-14",90.43000030517578,{"date":380,"close":381},"2022-04-22",91.1500015258789,{"date":383,"close":384},"2022-04-29",81.5,{"date":386,"close":387},"2022-05-06",76.47000122070312,{"date":389,"close":390},"2022-05-13",74.95999908447266,{"date":392,"close":393},"2022-05-20",74.0199966430664,{"date":395,"close":396},"2022-05-27",78.12999725341797,{"date":398,"close":399},"2022-06-03",76.06999969482422,{"date":401,"close":402},"2022-06-10",72.25,{"date":404,"close":405},"2022-06-17",70.38999938964844,{"date":407,"close":408},"2022-06-24",71.81999969482422,{"date":410,"close":411},"2022-07-01",72.93000030517578,{"date":413,"close":414},"2022-07-08",71.37000274658203,{"date":416,"close":417},"2022-07-15",71.31999969482422,{"date":419,"close":420},"2022-07-22",73.30999755859375,{"date":422,"close":423},"2022-07-29",78.38999938964844,{"date":425,"close":426},"2022-08-05",75.22000122070312,{"date":428,"close":429},"2022-08-12",79.95999908447266,{"date":431,"close":432},"2022-08-19",78.45999908447266,{"date":434,"close":435},"2022-08-26",76.02999877929688,{"date":437,"close":438},"2022-09-02",73.80000305175781,{"date":440,"close":441},"2022-09-09",77.22000122070312,{"date":443,"close":444},"2022-09-16",73.11000061035156,{"date":446,"close":447},"2022-09-23",68.38999938964844,{"date":449,"close":450},"2022-09-30",67.22000122070312,{"date":452,"close":453},"2022-10-07",62.529998779296875,{"date":455,"close":456},"2022-10-14",61.83000183105469,{"date":458,"close":459},"2022-10-21",64.20999908447266,{"date":461,"close":462},"2022-10-28",63.130001068115234,{"date":464,"close":465},"2022-11-04",61.2599983215332,{"date":467,"close":468},"2022-11-11",62.779998779296875,{"date":470,"close":471},"2022-11-18",62.93000030517578,{"date":473,"close":474},"2022-11-25",63.529998779296875,{"date":476,"close":477},"2022-12-02",64.11000061035156,{"date":479,"close":480},"2022-12-09",62.72999954223633,{"date":482,"close":483},"2022-12-16",60.83000183105469,{"date":485,"close":486},"2022-12-23",59.439998626708984,{"date":488,"close":489},"2022-12-30",59,{"date":491,"close":492},"2023-01-06",59.36000061035156,{"date":494,"close":495},"2023-01-13",60.619998931884766,{"date":497,"close":498},"2023-01-20",61.33000183105469,{"date":500,"close":501},"2023-01-27",63.36000061035156,{"date":503,"close":504},"2023-02-03",64.7300033569336,{"date":506,"close":507},"2023-02-10",64.81999969482422,{"date":509,"close":510},"2023-02-17",65.87999725341797,{"date":512,"close":513},"2023-02-24",63.66999816894531,{"date":515,"close":516},"2023-03-03",62.56999969482422,{"date":518,"close":519},"2023-03-10",58.470001220703125,{"date":521,"close":522},"2023-03-17",57.58000183105469,{"date":524,"close":525},"2023-03-24",55.9900016784668,{"date":527,"close":528},"2023-03-31",60,{"date":530,"close":531},"2023-04-06",60.13999938964844,{"date":533,"close":534},"2023-04-14",60.040000915527344,{"date":536,"close":537},"2023-04-21",61.29999923706055,{"date":539,"close":540},"2023-04-28",63.25,{"date":542,"close":543},"2023-05-05",63.380001068115234,{"date":545,"close":546},"2023-05-12",62.79999923706055,{"date":548,"close":549},"2023-05-19",61.45000076293945,{"date":551,"close":552},"2023-05-26",59.63999938964844,{"date":554,"close":555},"2023-06-02",63.09000015258789,{"date":557,"close":558},"2023-06-09",66.18000030517578,{"date":560,"close":561},"2023-06-16",66.72000122070312,{"date":563,"close":564},"2023-06-23",62.36000061035156,{"date":566,"close":567},"2023-06-30",65.97000122070312,{"date":569,"close":570},"2023-07-07",66.54000091552734,{"date":572,"close":573},"2023-07-14",68.51000213623047,{"date":575,"close":576},"2023-07-21",69.05999755859375,{"date":578,"close":579},"2023-07-28",64.80999755859375,{"date":581,"close":582},"2023-08-04",65.4000015258789,{"date":584,"close":585},"2023-08-11",66.41999816894531,{"date":587,"close":588},"2023-08-18",63.849998474121094,{"date":590,"close":591},"2023-08-25",64.31999969482422,{"date":593,"close":594},"2023-09-01",64,{"date":596,"close":597},"2023-09-08",62.650001525878906,{"date":599,"close":600},"2023-09-15",63.15999984741211,{"date":602,"close":603},"2023-09-22",60.130001068115234,{"date":605,"close":606},"2023-09-29",58.709999084472656,{"date":608,"close":609},"2023-10-06",59.29999923706055,{"date":611,"close":612},"2023-10-13",59.88999938964844,{"date":614,"close":615},"2023-10-20",57.47999954223633,{"date":617,"close":618},"2023-10-27",54.22999954223633,{"date":620,"close":621},"2023-11-03",55.720001220703125,{"date":623,"close":624},"2023-11-10",54.540000915527344,{"date":626,"close":627},"2023-11-17",55.43000030517578,{"date":629,"close":630},"2023-11-24",56.83000183105469,{"date":632,"close":633},"2023-12-01",58.540000915527344,{"date":635,"close":636},"2023-12-08",58.81999969482422,{"date":638,"close":639},"2023-12-15",61.310001373291016,{"date":641,"close":642},"2023-12-22",61.13999938964844,{"date":644,"close":645},"2023-12-29",61.15999984741211,{"date":647,"close":648},"2024-01-05",60.70000076293945,{"date":650,"close":651},"2024-01-12",62.15999984741211,{"date":653,"close":654},"2024-01-19",60.560001373291016,{"date":656,"close":657},"2024-01-26",59.15999984741211,{"date":659,"close":660},"2024-02-02",60.16999816894531,{"date":662,"close":663},"2024-02-09",58.86000061035156,{"date":665,"close":666},"2024-02-16",60.029998779296875,{"date":668,"close":669},"2024-02-23",60.20000076293945,{"date":671,"close":672},"2024-03-01",60.7400016784668,{"date":674,"close":675},"2024-03-08",63.40999984741211,{"date":677,"close":678},"2024-03-15",63.029998779296875,{"date":680,"close":681},"2024-03-22",62.16999816894531,{"date":683,"close":684},"2024-03-28",63.11000061035156,{"date":686,"close":687},"2024-04-05",61.790000915527344,{"date":689,"close":690},"2024-04-12",61.689998626708984,{"date":692,"close":693},"2024-04-19",61.540000915527344,{"date":695,"close":696},"2024-04-26",65.13999938964844,{"date":698,"close":699},"2024-05-03",65.91000366210938,{"date":701,"close":702},"2024-05-10",66.80000305175781,{"date":704,"close":705},"2024-05-17",67.12999725341797,{"date":707,"close":708},"2024-05-24",65.69999694824219,{"date":710,"close":711},"2024-05-31",65.02999877929688,{"date":713,"close":714},"2024-06-07",65.06999969482422,{"date":716,"close":717},"2024-06-14",66.70999908447266,{"date":719,"close":720},"2024-06-21",68.30999755859375,{"date":722,"close":723},"2024-06-28",69.33999633789062,{"date":725,"close":726},"2024-07-05",67.87000274658203,{"date":728,"close":729},"2024-07-12",67.19000244140625,{"date":731,"close":732},"2024-07-19",70.13999938964844,{"date":734,"close":735},"2024-07-26",70.7699966430664,{"date":737,"close":738},"2024-08-02",70.22000122070312,{"date":740,"close":741},"2024-08-09",71.3499984741211,{"date":743,"close":744},"2024-08-16",71.41000366210938,{"date":746,"close":747},"2024-08-23",73.62999725341797,{"date":749,"close":750},"2024-08-30",74.87999725341797,{"date":752,"close":753},"2024-09-06",74.33999633789062,{"date":755,"close":756},"2024-09-13",78.08000183105469,{"date":758,"close":759},"2024-09-20",76.58000183105469,{"date":761,"close":762},"2024-09-27",73.97000122070312,{"date":764,"close":765},"2024-10-04",73.52999877929688,{"date":767,"close":768},"2024-10-11",73.08999633789062,{"date":770,"close":771},"2024-10-18",75.62999725341797,{"date":773,"close":774},"2024-10-25",74.66999816894531,{"date":776,"close":777},"2024-11-01",69.12000274658203,{"date":779,"close":765},"2024-11-08",{"date":781,"close":782},"2024-11-15",73.58999633789062,{"date":784,"close":785},"2024-11-22",75.79000091552734,{"date":787,"close":788},"2024-11-29",76.66000366210938,{"date":790,"close":791},"2024-12-06",73.75,{"date":793,"close":794},"2024-12-13",73.27999877929688,{"date":796,"close":741},"2024-12-20",{"date":798,"close":799},"2024-12-27",71.58000183105469,{"date":801,"close":802},"2025-01-03",70.9000015258789,{"date":804,"close":805},"2025-01-10",66.9800033569336,{"date":807,"close":808},"2025-01-17",69.7699966430664,{"date":810,"close":811},"2025-01-24",68.25,{"date":813,"close":814},"2025-01-31",70.62999725341797,{"date":816,"close":817},"2025-02-07",71.33000183105469,{"date":819,"close":820},"2025-02-14",71.2300033569336,{"date":822,"close":823},"2025-02-21",71.55999755859375,{"date":825,"close":826},"2025-02-28",74.16999816894531,{"date":828,"close":829},"2025-03-07",71.97000122070312,{"date":831,"close":832},"2025-03-14",68.94000244140625,{"date":834,"close":835},"2025-03-21",69.80999755859375,{"date":837,"close":838},"2025-03-28",71.37999725341797,{"date":840,"close":841},"2025-04-04",63.790000915527344,{"date":843,"close":844},"2025-04-11",64.63999938964844,{"date":846,"close":847},"2025-04-17",68.23999786376953,{"date":849,"close":850},"2025-04-25",68.52999877929688,{"date":852,"close":853},"2025-05-02",71.72000122070312,{"date":855,"close":856},"2025-05-09",69.94000244140625,{"date":858,"close":823},"2025-05-16",{"date":860,"close":861},"2025-05-23",67.61000061035156,{"date":863,"close":732},"2025-05-30",{"date":865,"close":866},"2025-06-06",68.5,{"date":868,"close":869},"2025-06-13",68.87999725341797,{"date":871,"close":872},"2025-06-20",68.98999786376953,{"date":874,"close":875},"2025-06-27",67.3499984741211,{"date":877,"close":878},"2025-07-03",66.87999725341797,{"date":880,"close":881},"2025-07-11",66.79000091552734,{"date":883,"close":884},"2025-07-18",67.16999816894531,{"date":886,"close":887},"2025-07-25",67.37000274658203,{"date":889,"close":890},"2025-08-01",62.75,{"date":892,"close":893},"2025-08-06",63.400001525878906,{"date":895,"close":896},"2025-08-07",63.88999938964844,{"date":898,"close":899},"2025-08-08",63.20000076293945,{"date":901,"close":902},"2025-08-11",62.29999923706055,{"date":904,"close":905},"2025-08-12",62.70000076293945,{"date":907,"close":908},"2025-08-13",63.9900016784668,{"date":910,"close":911},"2025-08-14",63.5099983215332,{"date":913,"close":914},"2025-08-15",64.12000274658203,{"date":916,"close":917},"2025-08-18",63.2400016784668,{"date":919,"close":920},"2025-08-19",64.44000244140625,{"date":922,"close":923},"2025-08-20",64.4800033569336,{"date":925,"close":926},"2025-08-21",64.2699966430664,{"date":928,"close":929},"2025-08-22",65.26000213623047,{"date":931,"close":932},"2025-08-25",64.80000305175781,{"date":934,"close":923},"2025-08-26",{"date":936,"close":696},"2025-08-27",{"date":938,"close":939},"2025-08-28",65.29000091552734,{"date":941,"close":942},"2025-08-29",66.12000274658203,{"date":944,"close":945},"2025-09-02",64.01000213623047,{"date":947,"close":948},"2025-09-03",64.66999816894531,{"date":950,"close":951},"2025-09-04",65.58999633789062,{"date":953,"close":954},"2025-09-05",66.80999755859375,{"date":956,"close":957},"2025-09-08",66.38999938964844,{"date":959,"close":960},"2025-09-09",66.62000274658203,{"date":962,"close":963},"2025-09-10",65.86000061035156,{"date":965,"close":966},"2025-09-11",66.88999938964844,{"date":968,"close":969},"2025-09-12",66.44000244140625,{"date":971,"close":972},"2025-09-15",65.27999877929688,{"date":974,"close":975},"2025-09-16",64.75,{"date":977,"close":978},"2025-09-17",64.62999725341797,{"date":980,"close":981},"2025-09-18",64.87000274658203,{"date":983,"close":984},"2025-09-19",65.05000305175781,{"date":986,"close":939},"2025-09-22",{"date":988,"close":989},"2025-09-23",65.68000030517578,{"date":991,"close":992},"2025-09-24",65.16000366210938,{"date":994,"close":995},"2025-09-25",63.7400016784668,{"date":997,"close":998},"2025-09-26",64.52999877929688,{"date":1000,"close":914},"2025-09-29",{"date":1002,"close":504},"2025-09-30",{"date":1004,"close":1005},"2025-10-01",64.0999984741211,{"date":1007,"close":1008},"2025-10-02",63.47999954223633,{"date":1010,"close":1011},"2025-10-03",63.29999923706055,{"date":1013,"close":1014},"2025-10-06",62.220001220703125,{"date":1016,"close":1017},"2025-10-07",62.470001220703125,{"date":1019,"close":1020},"2025-10-08",62.33000183105469,{"date":1022,"close":1023},"2025-10-09",61.970001220703125,{"date":1025,"close":1026},"2025-10-10",61.66999816894531,{"date":1028,"close":1029},"2025-10-13",62.0099983215332,{"date":1031,"close":902},"2025-10-14",{"date":1033,"close":1034},"2025-10-15",62.09000015258789,{"date":1036,"close":1037},"2025-10-16",61.5,{"date":1039,"close":1040},"2025-10-17",62.209999084472656,{"date":1042,"close":1043},"2025-10-20",62.349998474121094,{"date":1045,"close":1046},"2025-10-21",62.81999969482422,{"date":1048,"close":995},"2025-10-22",{"date":1050,"close":1051},"2025-10-23",63.33000183105469,{"date":1053,"close":1054},"2025-10-24",63.41999816894531,{"date":1056,"close":1057},"2025-10-27",63.310001373291016,{"date":1059,"close":1060},"2025-10-28",61.459999084472656,{"date":1062,"close":1063},"2025-10-29",58.90999984741211,{"date":1065,"close":1066},"2025-10-30",60.310001373291016,{"date":1068,"close":486},"2025-10-31",{"date":1070,"close":1071},"2025-11-03",59.08000183105469,{"date":1073,"close":1074},"2025-11-04",59.380001068115234,{"date":1076,"close":1077},"2025-11-05",59.77000045776367,{"date":1079,"close":1080},"2025-11-06",58.70000076293945,{"date":1082,"close":1083},"2025-11-07",59.709999084472656,{"date":1085,"close":1086},"2025-11-10",59.5099983215332,{"date":1088,"close":1089},"2025-11-11",60.4900016784668,{"date":1091,"close":1092},"2025-11-12",59.619998931884766,{"date":1094,"close":1095},"2025-11-13",59.279998779296875,{"date":1097,"close":1098},"2025-11-14",59.41999816894531,{"date":1100,"close":1101},"2025-11-17",59.04999923706055,{"date":1103,"close":1104},"2025-11-18",59.18000030517578,{"date":1106,"close":1107},"2025-11-19",58.939998626708984,{"date":1109,"close":657},"2025-11-20",{"date":1111,"close":1112},"2025-11-21",60.54999923706055,{"date":1114,"close":1112},"2025-11-24",{"date":1116,"close":1117},"2025-11-25",61.099998474121094,{"date":1119,"close":1120},"2025-11-26",61.58000183105469,{"date":1122,"close":1123},"2025-11-28",61.75,{"date":1125,"close":1126},"2025-12-01",61.439998626708984,{"date":1128,"close":1129},"2025-12-02",61.97999954223633,{"date":1131,"close":1132},"2025-12-03",62.029998779296875,{"date":1134,"close":1135},"2025-12-04",61.61000061035156,{"date":1137,"close":1138},"2025-12-05",61.060001373291016,{"date":1140,"close":1141},"2025-12-08",60.599998474121094,{"date":1143,"close":1144},"2025-12-09",60.04999923706055,{"date":1146,"close":1147},"2025-12-10",60.66999816894531,{"date":1149,"close":1150},"2025-12-11",60.630001068115234,{"date":1152,"close":1153},"2025-12-12",60.95000076293945,{"date":1155,"close":1117},"2025-12-15",{"date":1157,"close":1158},"2025-12-16",60.72999954223633,{"date":1160,"close":1129},"2025-12-17",{"date":1162,"close":1034},"2025-12-18",{"date":1164,"close":1165},"2025-12-19",61.369998931884766,{"date":1167,"close":1168},"2025-12-22",62.290000915527344,{"date":1170,"close":1020},"2025-12-23",{"date":1172,"close":480},"2025-12-24",{"date":1174,"close":555},"2025-12-26",{"date":1176,"close":1177},"2025-12-29",63.279998779296875,{"date":1179,"close":1180},"2025-12-30",63.5,{"date":1182,"close":1183},"2025-12-31",63.040000915527344,{"date":1185,"close":1132},"2026-01-02",{"date":1187,"close":1188},"2026-01-05",60.91999816894531,{"date":1190,"close":1191},"2026-01-06",62.40999984741211,{"date":1193,"close":1194},"2026-01-07",61.939998626708984,{"date":1196,"close":1197},"2026-01-08",62.869998931884766,{"date":1199,"close":1200},"2026-01-09",60.439998626708984,{"date":1202,"close":1203},"2026-01-12",60.2599983215332,{"date":1205,"close":1206},"2026-01-13",60.189998626708984,{"date":1208,"close":1209},"2026-01-14",61.20000076293945,{"date":1211,"close":1212},"2026-01-15",61.16999816894531,{"date":182,"close":1214},62.040000915527344,{"date":1216,"close":1217},"2026-01-20",61.02000045776367,{"date":1219,"close":1220},"2026-01-21",61.349998474121094,{"date":1222,"close":1223},"2026-01-22",60.959999084472656,{"date":1225,"close":1034},"2026-01-23",{"date":1227,"close":1228},"2026-01-26",62.119998931884766,{"date":1230,"close":1231},"2026-01-27",62.150001525878906,{"date":1233,"close":1234},"2026-01-28",60.7599983215332,{"date":1236,"close":1237},"2026-01-29",61.86000061035156,{"date":1239,"close":1240},"2026-01-30",62.31999969482422,{"date":1242,"close":1135},"2026-02-02",{"date":1244,"close":687},"2026-02-03",{"date":1246,"close":1247},"2026-02-04",63.08000183105469,{"date":1249,"close":1250},"2026-02-05",61.77000045776367,{"date":1252,"close":896},"2026-02-06",{"date":121,"close":948},{"date":128,"close":1255},65.56999969482422,{"date":1257,"close":1258},"2026-02-11",64.6500015258789,{"date":1260,"close":1261},"2026-02-12",63.04999923706055,{"date":1263,"close":1264},"2026-02-13",63.86000061035156,{"date":1266,"close":1008},"2026-02-17",{"date":94,"close":1268},63.59000015258789,{"date":1270,"close":1261},"2026-02-19",{"date":1272,"close":1273},"2026-02-20",62.599998474121094,{"date":1275,"close":1276},"2026-02-23",63.31999969482422,{"date":1278,"close":1279},"2026-02-24",63.560001373291016,{"date":1281,"close":893},"2026-02-25",{"date":1283,"close":914},"2026-02-26",{"date":1285,"close":1286},"2026-02-27",63.209999084472656,{"date":82,"close":462},{"date":1289,"close":1290},"2026-03-03",62.720001220703125,{"date":1292,"close":468},"2026-03-04",{"date":1294,"close":684},"2026-03-05",{"date":1296,"close":1290},"2026-03-06",{"date":1298,"close":1299},"2026-03-09",62.18000030517578,{"date":1301,"close":1302},"2026-03-10",61.47999954223633,{"date":1304,"close":1305},"2026-03-11",60.15999984741211,{"date":1307,"close":1308},"2026-03-12",60.27000045776367,{"date":1310,"close":1311},"2026-03-13",59.9900016784668,{"date":1313,"close":1314},"2026-03-16",60.060001373291016,{"date":1316,"close":1217},"2026-03-17",{"date":1318,"close":1319},"2026-03-18",59.849998474121094,{"date":1321,"close":1322},"2026-03-19",59.310001373291016,{"date":1324,"close":1325},"2026-03-20",57.97999954223633,{"date":1327,"close":1328},"2026-03-23",58.40999984741211,{"date":1330,"close":1331},"2026-03-24",58.66999816894531,{"date":1333,"close":1334},"2026-03-25",58.459999084472656,{"date":1336,"close":1086},"2026-03-26",{"date":1338,"close":1339},"2026-03-27",58.75,{"date":1341,"close":1342},"2026-03-30",58.58000183105469,{"date":1344,"close":1345},"2026-03-31",59.150001525878906,{"date":1347,"close":1348},"2026-04-01",59.54999923706055,{"date":1350,"close":1308},"2026-04-02",{"date":1352,"close":1314},"2026-04-06",{"date":1354,"close":1355},"2026-04-07",60.209999084472656,{"date":1357,"close":1358},"2026-04-08",60.79999923706055,{"date":1360,"close":1361},"2026-04-09",60.459999084472656,{"date":1363,"close":642},"2026-04-10",{"date":1365,"close":1366},"2026-04-13",60.779998779296875,{"date":1368,"close":1369},"2026-04-14",61.36000061035156,{"date":1371,"close":537},"2026-04-15",{"date":1373,"close":1089},"2026-04-16",{"date":1375,"close":1376},"2026-04-17",62.68000030517578,{"date":1378,"close":1379},"2026-04-20",63.43000030517578,{"date":1381,"close":1382},"2026-04-21",61.849998474121094,{"date":1384,"close":1385},"2026-04-22",61.70000076293945,{"date":1387,"close":597},"2026-04-23",{"date":223,"close":1389},62.2599983215332,{"date":1391,"close":1240},"2026-04-27",{"date":1393,"close":1394},"2026-04-28",65.1500015258789,{"date":1396,"close":1397},"2026-04-29",65.43000030517578,{"date":1399,"close":1400},"2026-04-30",65.37999725341797,{"date":1402,"close":1403},"2026-05-01",65.16999816894531,{"date":1405,"close":1406},"2026-05-04",65.23999786376953,{"date":1408,"close":1409},"2026-05-05",66.25,{"date":1411,"close":1412},"2026-05-06",66.16000366210938,{"date":1414,"close":963},"2026-05-07",{"date":1416,"close":1417},"2026-05-08",65.54000091552734,{"date":1419,"close":558},"2026-05-11",{"date":1421,"close":1422},"2026-05-12",65.88999938964844,{"date":1424,"close":1425},"2026-05-13",65.83000183105469,{"date":73,"close":1427},65.0199966430664,{"date":1429,"close":1430},"2026-05-15",63.880001068115234,{"date":1432,"close":1397},"2026-05-18",{"date":1434,"close":1435},"2026-05-19",65.73999786376953,{"date":1437,"close":1438},"2026-05-20",66.27999877929688,{"date":1440,"close":1441},"2026-05-21",65.76000213623047,{"date":1443,"close":1444},"2026-05-22",66.19999694824219,{"date":1446,"close":1447},"2026-05-26",66.12999725341797,{"date":1449,"close":1450},"2026-05-27",66.62999725341797,{"date":1452,"close":1453},"2026-05-28",66.26000213623047,{"date":1455,"close":1456},"2026-05-29",65.44999694824219,{"date":1458,"close":1459},"2026-06-01",65.80999755859375,{"date":1461,"close":1462},"2026-06-02",66.20999908447266,{"date":1464,"close":1465},"2026-06-03",66.13999938964844,{"date":1467,"close":1468},"2026-06-04",67.9000015258789,{"date":1470,"close":1471},"2026-06-05",68.19000244140625,{"date":1473,"close":1474},"2026-06-08",67.33999633789062,{"date":1476,"close":1477},"2026-06-09",67.86000061035156,{"date":1479,"close":861},"2026-06-10",{"date":1481,"close":1482},"2026-06-11",66.6500015258789,{"date":1484,"close":1474},"2026-06-12",{"date":1486,"close":558},"2026-06-15",{"date":1488,"close":1489},"2026-06-16",66.4000015258789,{"date":1491,"close":978},"2026-06-17",{"date":45,"close":1493},64.08999633789062,{"date":1495,"close":504},"2026-06-22",{"date":1497,"close":708},"2026-06-23",{"date":1499,"close":1500},"2026-06-24",66.22000122070312,{"date":1502,"close":884},"2026-06-25",{"date":1504,"close":1505},"2026-06-26",68.37999725341797,{"date":1507,"close":1508},"2026-06-29",68.33999633789062,{"date":1510,"close":1511},"2026-06-30",67.93000030517578,{"date":1513,"close":1514},"2026-07-01",68.62999725341797,{"date":1516,"close":1517},"2026-07-02",69.83000183105469,{"date":1519,"close":1520},"2026-07-06",69.93000030517578,{"date":1522,"close":1523},"2026-07-07",70.1500015258789,{"date":1525,"close":720},"2026-07-08",{"date":1527,"close":1528},"2026-07-09",68.08999633789062,{"date":1530,"close":1531},"2026-07-10",68.69000244140625,{"date":1533,"close":1534},"2026-07-13",69.72000122070312,{"date":1536,"close":1537},"2026-07-14",68.72000122070312,{"date":1539,"close":1540},"2026-07-15",68.26000213623047,{"date":1542,"close":1543},"2026-07-16",70,{"date":1545,"close":1546},"2026-07-17",69,{"date":1548,"close":1549},"2026-07-20",68.80000305175781,{"date":1551,"close":1552},"2026-07-21",68.29000091552734,{"date":1554,"close":1552},"2026-07-22",{"date":1556,"close":1557},"2026-07-23",68.27999877929688,{"date":1559,"close":1477},"2026-07-24",{"date":1561,"close":1562},"2026-07-27",67.23999786376953,{"date":1564,"close":1528},"2026-07-28",{"date":1566,"close":1567},"2026-07-29",68.8499984741211,{"date":1569,"close":1570},"2026-07-30",67.12000274658203,{"date":1572,"close":1573},"2026-07-31",66.44999694824219,{"date":1575,"close":1576},"2026-08-03",67.56999969482422,{"date":1578,"close":1579},"2026-08-04",67.69000244140625,{"date":1581,"close":1582},"2026-08-05",67.73999786376953,{"date":1584,"close":1585},"2026-08-06",66.69999694824219,{"date":221,"close":1587},67.06999969482422,{"count":225,"fetchedAt":1589,"source":216},"2026-08-10T17:06:15.160Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1591},"\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>",1786381575076]