[{"data":1,"prerenderedAt":1705},["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-EXR":25,"$fTJ3DPUf7CB2KBSzOWAFyQZhG-CPNXImOLb2EvLqe0nc":26,"ticker-mcap-EXR":286,"ticker-profile-EXR":296,"ticker-earnings-EXR":310,"ticker-congress-EXR":314,"i-lucide:info":1703},{"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":282},{"identity":28,"transactions":33,"sectorSlug":262,"relatedTickers":263},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1289490","Extra Space Storage Inc.","Real Estate","EXR",[34,50,58,66,81,94,99,104,110,116,122,127,132,137,146,154,165,169,179,186,189,194,197,204,209,214,219,224,229,237,242,247,252,257],{"cik":29,"filedAt":35,"filingId":36,"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":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","0001628280-26-046988-0","4","Springer William N","President","D",147.29,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1799963\u002F000162828026046988\u002F0001628280-26-046988-index.htm",138,27794,20326.02,"F","2026-07-01","Tax withholding","non-discretionary",{"cik":29,"filedAt":35,"filingId":51,"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":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001628280-26-046971-0","Norman Jeffrey Jay","Executive VP and CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2074827\u002F000162828026046971\u002F0001628280-26-046971-index.htm",735,15818,108258.15,{"cik":29,"filedAt":35,"filingId":59,"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":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001628280-26-047003-0","Dickens Zachary T","EVP, Chief Investment Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1799962\u002F000162828026047003\u002F0001628280-26-047003-index.htm",164,33712,24155.559999999998,{"cik":29,"filedAt":67,"filingId":68,"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":69,"ownerTitle":70,"ownershipType":40,"pricePerShare":71,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":76,"transactionDate":77,"intentLabel":78,"signalQuality":79,"insiderHistory":80},"2026-06-12T00:00:00.000Z","0001628280-26-042903-0","McNeal Gwyn Goodson","EVP\u002FChief Legal Officer",150,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1586183\u002F000162828026042903\u002F0001628280-26-042903-index.htm",3300,37374,495000,"S","2026-06-11","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":82,"filingId":83,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":85,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":91,"transactionDate":92,"intentLabel":93,"signalQuality":49},"2026-05-18T21:52:14.000Z","0001628280-26-036092-0","Woolley Kenneth M.","",142.19,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1299642\u002F000162828026036092\u002F0001628280-26-036092-index.htm",1407,407088,200061.33,"A","2026-05-14","Stock award",{"cik":29,"filedAt":95,"filingId":96,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":85,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":98,"shares":88,"sharesOwnedAfter":88,"totalValue":90,"transactionCode":91,"transactionDate":92,"intentLabel":93,"signalQuality":49},"2026-05-18T21:49:16.000Z","0001628280-26-036088-0","PITTMAN RAYMOND J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1289490\u002F000162828026036088\u002F0001628280-26-036088-index.htm",{"cik":29,"filedAt":100,"filingId":101,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":85,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":103,"shares":88,"sharesOwnedAfter":88,"totalValue":90,"transactionCode":91,"transactionDate":92,"intentLabel":93,"signalQuality":49},"2026-05-18T21:44:47.000Z","0001628280-26-036084-0","Maggelet Crystal Call","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2130128\u002F000162828026036084\u002F0001628280-26-036084-index.htm",{"cik":29,"filedAt":105,"filingId":106,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":107,"ownerTitle":85,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":108,"shares":88,"sharesOwnedAfter":109,"totalValue":90,"transactionCode":91,"transactionDate":92,"intentLabel":93,"signalQuality":49},"2026-05-18T21:42:21.000Z","0001628280-26-036082-0","Harnett Sue","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1783028\u002F000162828026036082\u002F0001628280-26-036082-index.htm",7016,{"cik":29,"filedAt":111,"filingId":112,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":113,"ownerTitle":85,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":114,"shares":88,"sharesOwnedAfter":115,"totalValue":90,"transactionCode":91,"transactionDate":92,"intentLabel":93,"signalQuality":49},"2026-05-18T21:39:07.000Z","0001628280-26-036080-0","Bonner Joseph J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1777664\u002F000162828026036080\u002F0001628280-26-036080-index.htm",7339,{"cik":29,"filedAt":117,"filingId":118,"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":119,"ownerTitle":85,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":120,"shares":88,"sharesOwnedAfter":121,"totalValue":90,"transactionCode":91,"transactionDate":92,"intentLabel":93,"signalQuality":49},"2026-05-18T00:00:00.000Z","0001628280-26-036015-0","Barberio Mark G","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1631948\u002F000162828026036015\u002F0001628280-26-036015-index.htm",15487,{"cik":29,"filedAt":117,"filingId":123,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":124,"ownerTitle":85,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":125,"shares":88,"sharesOwnedAfter":126,"totalValue":90,"transactionCode":91,"transactionDate":92,"intentLabel":93,"signalQuality":49},"0001628280-26-036076-0","Vander Ploeg Julia","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1831418\u002F000162828026036076\u002F0001628280-26-036076-index.htm",7597,{"cik":29,"filedAt":117,"filingId":128,"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":129,"ownerTitle":85,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":130,"shares":88,"sharesOwnedAfter":131,"totalValue":90,"transactionCode":91,"transactionDate":92,"intentLabel":93,"signalQuality":49},"0001628280-26-035993-0","CRITTENDEN GARY L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1012683\u002F000162828026035993\u002F0001628280-26-035993-index.htm",8514,{"cik":29,"filedAt":117,"filingId":133,"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":134,"ownerTitle":85,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":135,"shares":88,"sharesOwnedAfter":136,"totalValue":90,"transactionCode":91,"transactionDate":92,"intentLabel":93,"signalQuality":49},"0001628280-26-036069-0","Saffire Joseph","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1607364\u002F000162828026036069\u002F0001628280-26-036069-index.htm",46527,{"cik":29,"filedAt":138,"filingId":139,"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":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":140,"rawFilingUrl":141,"shares":142,"sharesOwnedAfter":143,"totalValue":144,"transactionCode":46,"transactionDate":145,"intentLabel":48,"signalQuality":49},"2026-04-03T00:00:00.000Z","0001628280-26-023555-0",132.49,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2074827\u002F000162828026023555\u002F0001628280-26-023555-index.htm",375,16553,49683.75,"2026-04-01",{"cik":29,"filedAt":138,"filingId":147,"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":148,"ownerTitle":149,"ownershipType":40,"pricePerShare":140,"rawFilingUrl":150,"shares":151,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":46,"transactionDate":145,"intentLabel":48,"signalQuality":49},"0001628280-26-023557-0","KUNDE GRACE","CAO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1537959\u002F000162828026023557\u002F0001628280-26-023557-index.htm",276,14646,36567.240000000005,{"cik":29,"filedAt":155,"filingId":156,"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":157,"ownerTitle":158,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":159,"shares":160,"sharesOwnedAfter":161,"totalValue":4,"transactionCode":162,"transactionDate":163,"intentLabel":164,"signalQuality":49},"2026-03-16T00:00:00.000Z","0001628280-26-018269-0","Margolis Joseph D","Chief Executive Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1330121\u002F000162828026018269\u002F0001628280-26-018269-index.htm",14452,40840,"G","2026-03-06","Gift",{"cik":29,"filedAt":155,"filingId":166,"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":157,"ownerTitle":158,"ownershipType":167,"pricePerShare":4,"rawFilingUrl":159,"shares":160,"sharesOwnedAfter":168,"totalValue":4,"transactionCode":162,"transactionDate":163,"intentLabel":164,"signalQuality":49},"0001628280-26-018269-1","I",73995,{"cik":29,"filedAt":155,"filingId":170,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":157,"ownerTitle":158,"ownershipType":167,"pricePerShare":171,"rawFilingUrl":159,"shares":172,"sharesOwnedAfter":173,"totalValue":174,"transactionCode":76,"transactionDate":175,"intentLabel":176,"signalQuality":177,"insiderHistory":178},"0001628280-26-018269-2",142.08,7500,66495,1065600,"2026-03-13","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":180,"filingId":181,"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":157,"ownerTitle":158,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":182,"shares":183,"sharesOwnedAfter":184,"totalValue":4,"transactionCode":162,"transactionDate":185,"intentLabel":164,"signalQuality":49},"2026-03-03T00:00:00.000Z","0001289490-26-000015-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1330121\u002F000128949026000015\u002F0001289490-26-000015-index.htm",30291,54094,"2024-03-11",{"cik":29,"filedAt":180,"filingId":187,"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":157,"ownerTitle":158,"ownershipType":167,"pricePerShare":4,"rawFilingUrl":182,"shares":183,"sharesOwnedAfter":188,"totalValue":4,"transactionCode":162,"transactionDate":185,"intentLabel":164,"signalQuality":49},"0001289490-26-000015-1",42359,{"cik":29,"filedAt":180,"filingId":190,"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":157,"ownerTitle":158,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":182,"shares":191,"sharesOwnedAfter":192,"totalValue":4,"transactionCode":162,"transactionDate":193,"intentLabel":164,"signalQuality":49},"0001289490-26-000015-2",17184,36910,"2025-03-13",{"cik":29,"filedAt":180,"filingId":195,"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":157,"ownerTitle":158,"ownershipType":167,"pricePerShare":4,"rawFilingUrl":182,"shares":191,"sharesOwnedAfter":196,"totalValue":4,"transactionCode":162,"transactionDate":193,"intentLabel":164,"signalQuality":49},"0001289490-26-000015-3",59543,{"cik":29,"filedAt":180,"filingId":198,"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":157,"ownerTitle":158,"ownershipType":40,"pricePerShare":199,"rawFilingUrl":182,"shares":200,"sharesOwnedAfter":201,"totalValue":202,"transactionCode":91,"transactionDate":203,"intentLabel":93,"signalQuality":49},"0001289490-26-000015-4",151.03,6898,43808,1041804.9400000001,"2026-03-01",{"cik":29,"filedAt":180,"filingId":205,"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":157,"ownerTitle":158,"ownershipType":40,"pricePerShare":199,"rawFilingUrl":182,"shares":206,"sharesOwnedAfter":207,"totalValue":208,"transactionCode":91,"transactionDate":203,"intentLabel":93,"signalQuality":49},"0001289490-26-000015-5",17381,61189,2625052.43,{"cik":29,"filedAt":180,"filingId":210,"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":157,"ownerTitle":158,"ownershipType":40,"pricePerShare":199,"rawFilingUrl":182,"shares":211,"sharesOwnedAfter":212,"totalValue":213,"transactionCode":46,"transactionDate":203,"intentLabel":48,"signalQuality":49},"0001289490-26-000015-6",1065,60124,160846.95,{"cik":29,"filedAt":180,"filingId":215,"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":157,"ownerTitle":158,"ownershipType":40,"pricePerShare":199,"rawFilingUrl":182,"shares":216,"sharesOwnedAfter":217,"totalValue":218,"transactionCode":46,"transactionDate":203,"intentLabel":48,"signalQuality":49},"0001289490-26-000015-7",1264,58860,190901.92,{"cik":29,"filedAt":180,"filingId":220,"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":157,"ownerTitle":158,"ownershipType":40,"pricePerShare":199,"rawFilingUrl":182,"shares":221,"sharesOwnedAfter":222,"totalValue":223,"transactionCode":46,"transactionDate":203,"intentLabel":48,"signalQuality":49},"0001289490-26-000015-8",1682,57178,254032.46,{"cik":29,"filedAt":180,"filingId":225,"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":157,"ownerTitle":158,"ownershipType":40,"pricePerShare":199,"rawFilingUrl":182,"shares":226,"sharesOwnedAfter":227,"totalValue":228,"transactionCode":46,"transactionDate":203,"intentLabel":48,"signalQuality":49},"0001289490-26-000015-9",1886,55292,284842.58,{"cik":29,"filedAt":180,"filingId":230,"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":231,"ownerTitle":232,"ownershipType":40,"pricePerShare":199,"rawFilingUrl":233,"shares":234,"sharesOwnedAfter":235,"totalValue":236,"transactionCode":91,"transactionDate":203,"intentLabel":93,"signalQuality":49},"0001289490-26-000024-0","Sondhi Samrat","Executive VP and CDO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1596298\u002F000128949026000024\u002F0001289490-26-000024-index.htm",1929,103879,291336.87,{"cik":29,"filedAt":180,"filingId":238,"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":231,"ownerTitle":232,"ownershipType":40,"pricePerShare":199,"rawFilingUrl":233,"shares":239,"sharesOwnedAfter":240,"totalValue":241,"transactionCode":91,"transactionDate":203,"intentLabel":93,"signalQuality":49},"0001289490-26-000024-1",7151,111030,1080015.53,{"cik":29,"filedAt":180,"filingId":243,"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":231,"ownerTitle":232,"ownershipType":40,"pricePerShare":199,"rawFilingUrl":233,"shares":244,"sharesOwnedAfter":245,"totalValue":246,"transactionCode":46,"transactionDate":203,"intentLabel":48,"signalQuality":49},"0001289490-26-000024-2",206,110824,31112.18,{"cik":29,"filedAt":180,"filingId":248,"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":231,"ownerTitle":232,"ownershipType":40,"pricePerShare":199,"rawFilingUrl":233,"shares":249,"sharesOwnedAfter":250,"totalValue":251,"transactionCode":46,"transactionDate":203,"intentLabel":48,"signalQuality":49},"0001289490-26-000024-3",353,110471,53313.590000000004,{"cik":29,"filedAt":180,"filingId":253,"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":231,"ownerTitle":232,"ownershipType":40,"pricePerShare":199,"rawFilingUrl":233,"shares":254,"sharesOwnedAfter":255,"totalValue":256,"transactionCode":46,"transactionDate":203,"intentLabel":48,"signalQuality":49},"0001289490-26-000024-4",451,110020,68114.53,{"cik":29,"filedAt":180,"filingId":258,"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":231,"ownerTitle":232,"ownershipType":40,"pricePerShare":199,"rawFilingUrl":233,"shares":259,"sharesOwnedAfter":260,"totalValue":261,"transactionCode":46,"transactionDate":203,"intentLabel":48,"signalQuality":49},"0001289490-26-000024-5",776,109244,117199.28,"real-estate",[264,267,270,273,276,279],{"ticker":265,"issuerName":266},"EQIX","EQUINIX INC",{"ticker":268,"issuerName":269},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":271,"issuerName":272},"BFS","SAUL CENTERS, INC.",{"ticker":274,"issuerName":275},"IRM","IRON MOUNTAIN INC",{"ticker":277,"issuerName":278},"SPG","SIMON PROPERTY GROUP INC.",{"ticker":280,"issuerName":281},"MMI","Marcus & Millichap, Inc.",{"count":283,"fetchedAt":284,"source":285},34,"2026-08-03T00:10:58.399Z","sqlite",{"data":287,"meta":293},{"value":288,"quality":289,"closeDate":290,"ageDays":291,"sharesAsOf":292},31275067547.062134,"fresh","2026-07-31",3,"2026-04-24",{"count":294,"fetchedAt":295,"source":285},1,"2026-08-03T00:10:58.410Z",{"data":297,"meta":309},{"ticker":32,"ceo":298,"industry":299,"fullTimeEmployees":300,"ipoDate":301,"country":302,"state":303,"city":304,"website":305,"exchangeShort":25,"marketCap":25,"beta":306,"range52w":307,"fetchedAt":308},"Joseph Daniel Margolis","REIT - Industrial",8012,"2004-08-16","US","UT","Salt Lake City","https:\u002F\u002Fwww.extraspace.com",1.206,"125.71-155.19","2026-06-24T14:01:04.758Z",{"count":294,"fetchedAt":295,"source":285},{"data":311,"meta":313},{"ticker":32,"points":312},[],{"count":294,"fetchedAt":295,"source":285},{"data":315,"meta":1701},{"congressTrades":316,"insiderTrades":317,"priceHistory":352,"ticker":32},[],[318,319,320,321,322,323,324,325,326,327,328,329,330,331,332,333,334,335,336,337,338,339,340,341,342,343,344,345,346,347,348,349,350,351],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":51,"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":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":59,"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":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":67,"filingId":68,"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":69,"ownerTitle":70,"ownershipType":40,"pricePerShare":71,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":76,"transactionDate":77},{"cik":29,"filedAt":82,"filingId":83,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":85,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":91,"transactionDate":92},{"cik":29,"filedAt":95,"filingId":96,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":85,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":98,"shares":88,"sharesOwnedAfter":88,"totalValue":90,"transactionCode":91,"transactionDate":92},{"cik":29,"filedAt":100,"filingId":101,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":85,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":103,"shares":88,"sharesOwnedAfter":88,"totalValue":90,"transactionCode":91,"transactionDate":92},{"cik":29,"filedAt":105,"filingId":106,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":107,"ownerTitle":85,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":108,"shares":88,"sharesOwnedAfter":109,"totalValue":90,"transactionCode":91,"transactionDate":92},{"cik":29,"filedAt":111,"filingId":112,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":113,"ownerTitle":85,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":114,"shares":88,"sharesOwnedAfter":115,"totalValue":90,"transactionCode":91,"transactionDate":92},{"cik":29,"filedAt":117,"filingId":118,"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":119,"ownerTitle":85,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":120,"shares":88,"sharesOwnedAfter":121,"totalValue":90,"transactionCode":91,"transactionDate":92},{"cik":29,"filedAt":117,"filingId":123,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":124,"ownerTitle":85,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":125,"shares":88,"sharesOwnedAfter":126,"totalValue":90,"transactionCode":91,"transactionDate":92},{"cik":29,"filedAt":117,"filingId":128,"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":129,"ownerTitle":85,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":130,"shares":88,"sharesOwnedAfter":131,"totalValue":90,"transactionCode":91,"transactionDate":92},{"cik":29,"filedAt":117,"filingId":133,"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":134,"ownerTitle":85,"ownershipType":40,"pricePerShare":86,"rawFilingUrl":135,"shares":88,"sharesOwnedAfter":136,"totalValue":90,"transactionCode":91,"transactionDate":92},{"cik":29,"filedAt":138,"filingId":139,"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":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":140,"rawFilingUrl":141,"shares":142,"sharesOwnedAfter":143,"totalValue":144,"transactionCode":46,"transactionDate":145},{"cik":29,"filedAt":138,"filingId":147,"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":148,"ownerTitle":149,"ownershipType":40,"pricePerShare":140,"rawFilingUrl":150,"shares":151,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":46,"transactionDate":145},{"cik":29,"filedAt":155,"filingId":156,"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":157,"ownerTitle":158,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":159,"shares":160,"sharesOwnedAfter":161,"totalValue":4,"transactionCode":162,"transactionDate":163},{"cik":29,"filedAt":155,"filingId":166,"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":157,"ownerTitle":158,"ownershipType":167,"pricePerShare":4,"rawFilingUrl":159,"shares":160,"sharesOwnedAfter":168,"totalValue":4,"transactionCode":162,"transactionDate":163},{"cik":29,"filedAt":155,"filingId":170,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":157,"ownerTitle":158,"ownershipType":167,"pricePerShare":171,"rawFilingUrl":159,"shares":172,"sharesOwnedAfter":173,"totalValue":174,"transactionCode":76,"transactionDate":175},{"cik":29,"filedAt":180,"filingId":181,"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":157,"ownerTitle":158,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":182,"shares":183,"sharesOwnedAfter":184,"totalValue":4,"transactionCode":162,"transactionDate":185},{"cik":29,"filedAt":180,"filingId":187,"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":157,"ownerTitle":158,"ownershipType":167,"pricePerShare":4,"rawFilingUrl":182,"shares":183,"sharesOwnedAfter":188,"totalValue":4,"transactionCode":162,"transactionDate":185},{"cik":29,"filedAt":180,"filingId":190,"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":157,"ownerTitle":158,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":182,"shares":191,"sharesOwnedAfter":192,"totalValue":4,"transactionCode":162,"transactionDate":193},{"cik":29,"filedAt":180,"filingId":195,"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":157,"ownerTitle":158,"ownershipType":167,"pricePerShare":4,"rawFilingUrl":182,"shares":191,"sharesOwnedAfter":196,"totalValue":4,"transactionCode":162,"transactionDate":193},{"cik":29,"filedAt":180,"filingId":198,"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":157,"ownerTitle":158,"ownershipType":40,"pricePerShare":199,"rawFilingUrl":182,"shares":200,"sharesOwnedAfter":201,"totalValue":202,"transactionCode":91,"transactionDate":203},{"cik":29,"filedAt":180,"filingId":205,"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":157,"ownerTitle":158,"ownershipType":40,"pricePerShare":199,"rawFilingUrl":182,"shares":206,"sharesOwnedAfter":207,"totalValue":208,"transactionCode":91,"transactionDate":203},{"cik":29,"filedAt":180,"filingId":210,"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":157,"ownerTitle":158,"ownershipType":40,"pricePerShare":199,"rawFilingUrl":182,"shares":211,"sharesOwnedAfter":212,"totalValue":213,"transactionCode":46,"transactionDate":203},{"cik":29,"filedAt":180,"filingId":215,"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":157,"ownerTitle":158,"ownershipType":40,"pricePerShare":199,"rawFilingUrl":182,"shares":216,"sharesOwnedAfter":217,"totalValue":218,"transactionCode":46,"transactionDate":203},{"cik":29,"filedAt":180,"filingId":220,"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":157,"ownerTitle":158,"ownershipType":40,"pricePerShare":199,"rawFilingUrl":182,"shares":221,"sharesOwnedAfter":222,"totalValue":223,"transactionCode":46,"transactionDate":203},{"cik":29,"filedAt":180,"filingId":225,"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":157,"ownerTitle":158,"ownershipType":40,"pricePerShare":199,"rawFilingUrl":182,"shares":226,"sharesOwnedAfter":227,"totalValue":228,"transactionCode":46,"transactionDate":203},{"cik":29,"filedAt":180,"filingId":230,"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":231,"ownerTitle":232,"ownershipType":40,"pricePerShare":199,"rawFilingUrl":233,"shares":234,"sharesOwnedAfter":235,"totalValue":236,"transactionCode":91,"transactionDate":203},{"cik":29,"filedAt":180,"filingId":238,"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":231,"ownerTitle":232,"ownershipType":40,"pricePerShare":199,"rawFilingUrl":233,"shares":239,"sharesOwnedAfter":240,"totalValue":241,"transactionCode":91,"transactionDate":203},{"cik":29,"filedAt":180,"filingId":243,"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":231,"ownerTitle":232,"ownershipType":40,"pricePerShare":199,"rawFilingUrl":233,"shares":244,"sharesOwnedAfter":245,"totalValue":246,"transactionCode":46,"transactionDate":203},{"cik":29,"filedAt":180,"filingId":248,"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":231,"ownerTitle":232,"ownershipType":40,"pricePerShare":199,"rawFilingUrl":233,"shares":249,"sharesOwnedAfter":250,"totalValue":251,"transactionCode":46,"transactionDate":203},{"cik":29,"filedAt":180,"filingId":253,"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":231,"ownerTitle":232,"ownershipType":40,"pricePerShare":199,"rawFilingUrl":233,"shares":254,"sharesOwnedAfter":255,"totalValue":256,"transactionCode":46,"transactionDate":203},{"cik":29,"filedAt":180,"filingId":258,"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":231,"ownerTitle":232,"ownershipType":40,"pricePerShare":199,"rawFilingUrl":233,"shares":259,"sharesOwnedAfter":260,"totalValue":261,"transactionCode":46,"transactionDate":203},[353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,882,885,888,891,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1424,1427,1430,1432,1435,1437,1440,1443,1446,1449,1451,1454,1457,1460,1463,1466,1469,1472,1474,1477,1480,1483,1486,1489,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1520,1523,1526,1529,1532,1535,1537,1539,1542,1545,1548,1551,1554,1556,1558,1561,1564,1567,1570,1573,1575,1578,1581,1584,1587,1590,1593,1596,1599,1602,1604,1607,1609,1610,1612,1615,1618,1621,1624,1627,1630,1632,1635,1638,1641,1644,1646,1648,1651,1654,1656,1659,1662,1665,1668,1671,1674,1677,1679,1682,1685,1687,1690,1693,1696,1699],{"date":354,"close":355},"2021-08-06",175.50999450683594,{"date":357,"close":358},"2021-08-13",175.67999267578125,{"date":360,"close":361},"2021-08-20",177.55999755859375,{"date":363,"close":364},"2021-08-27",183.4499969482422,{"date":366,"close":367},"2021-09-03",193.7100067138672,{"date":369,"close":370},"2021-09-10",187.0500030517578,{"date":372,"close":373},"2021-09-17",180.11000061035156,{"date":375,"close":376},"2021-09-24",172.61000061035156,{"date":378,"close":379},"2021-10-01",168.94000244140625,{"date":381,"close":382},"2021-10-08",171.07000732421875,{"date":384,"close":385},"2021-10-15",182.97000122070312,{"date":387,"close":388},"2021-10-22",185.92999267578125,{"date":390,"close":391},"2021-10-29",197.3699951171875,{"date":393,"close":394},"2021-11-05",194.60000610351562,{"date":396,"close":397},"2021-11-12",197.9600067138672,{"date":399,"close":400},"2021-11-19",202.16000366210938,{"date":402,"close":403},"2021-11-26",198.7899932861328,{"date":405,"close":406},"2021-12-03",201.47999572753906,{"date":408,"close":409},"2021-12-10",208.7100067138672,{"date":411,"close":412},"2021-12-17",215.14999389648438,{"date":414,"close":415},"2021-12-23",218,{"date":417,"close":418},"2021-12-31",226.72999572753906,{"date":420,"close":421},"2022-01-07",208.4499969482422,{"date":423,"close":424},"2022-01-14",203.61000061035156,{"date":426,"close":427},"2022-01-21",195.47999572753906,{"date":429,"close":430},"2022-01-28",196.91000366210938,{"date":432,"close":433},"2022-02-04",201.4600067138672,{"date":435,"close":436},"2022-02-11",196.9199981689453,{"date":438,"close":439},"2022-02-18",187.47999572753906,{"date":441,"close":442},"2022-02-25",194.17999267578125,{"date":444,"close":445},"2022-03-04",200.88999938964844,{"date":447,"close":448},"2022-03-11",196.50999450683594,{"date":450,"close":451},"2022-03-18",194.4199981689453,{"date":453,"close":454},"2022-03-25",197.55999755859375,{"date":456,"close":457},"2022-04-01",209.57000732421875,{"date":459,"close":460},"2022-04-08",213.7100067138672,{"date":462,"close":463},"2022-04-14",212.5500030517578,{"date":465,"close":466},"2022-04-22",212.55999755859375,{"date":468,"close":469},"2022-04-29",190,{"date":471,"close":472},"2022-05-06",181.66000366210938,{"date":474,"close":475},"2022-05-13",178.9600067138672,{"date":477,"close":478},"2022-05-20",171.3800048828125,{"date":480,"close":481},"2022-05-27",180.02999877929688,{"date":483,"close":484},"2022-06-03",178.3000030517578,{"date":486,"close":487},"2022-06-10",166.9199981689453,{"date":489,"close":490},"2022-06-17",159.47000122070312,{"date":492,"close":493},"2022-06-24",172.3699951171875,{"date":495,"close":496},"2022-07-01",174.3800048828125,{"date":498,"close":499},"2022-07-08",173.08999633789062,{"date":501,"close":502},"2022-07-15",169.57000732421875,{"date":504,"close":505},"2022-07-22",177.91000366210938,{"date":507,"close":508},"2022-07-29",189.52000427246094,{"date":510,"close":511},"2022-08-05",197.22000122070312,{"date":513,"close":514},"2022-08-12",211.9600067138672,{"date":516,"close":517},"2022-08-19",211.64999389648438,{"date":519,"close":520},"2022-08-26",207.1300048828125,{"date":522,"close":523},"2022-09-02",199.60000610351562,{"date":525,"close":526},"2022-09-09",201.85000610351562,{"date":528,"close":529},"2022-09-16",184.19000244140625,{"date":531,"close":532},"2022-09-23",172.72999572753906,{"date":534,"close":535},"2022-09-30",172.7100067138672,{"date":537,"close":538},"2022-10-07",165.1699981689453,{"date":540,"close":541},"2022-10-14",160.80999755859375,{"date":543,"close":544},"2022-10-21",165.9600067138672,{"date":546,"close":547},"2022-10-28",178.7100067138672,{"date":549,"close":550},"2022-11-04",153.8699951171875,{"date":552,"close":553},"2022-11-11",158.3300018310547,{"date":555,"close":556},"2022-11-18",158.13999938964844,{"date":558,"close":559},"2022-11-25",155.6199951171875,{"date":561,"close":562},"2022-12-02",159,{"date":564,"close":565},"2022-12-09",156.5800018310547,{"date":567,"close":568},"2022-12-16",149.3000030517578,{"date":570,"close":571},"2022-12-23",146.91000366210938,{"date":573,"close":574},"2022-12-30",147.17999267578125,{"date":576,"close":577},"2023-01-06",144,{"date":579,"close":580},"2023-01-13",151.89999389648438,{"date":582,"close":583},"2023-01-20",150.91000366210938,{"date":585,"close":586},"2023-01-27",157.58999633789062,{"date":588,"close":589},"2023-02-03",163.1300048828125,{"date":591,"close":592},"2023-02-10",161.75,{"date":594,"close":595},"2023-02-17",158.99000549316406,{"date":597,"close":598},"2023-02-24",160.7899932861328,{"date":600,"close":601},"2023-03-03",169.11000061035156,{"date":603,"close":604},"2023-03-10",153.5500030517578,{"date":606,"close":607},"2023-03-17",159.52000427246094,{"date":609,"close":610},"2023-03-24",153.1999969482422,{"date":612,"close":613},"2023-03-31",162.92999267578125,{"date":615,"close":616},"2023-04-06",162.7899932861328,{"date":618,"close":619},"2023-04-14",155.11000061035156,{"date":621,"close":622},"2023-04-21",151.16000366210938,{"date":624,"close":625},"2023-04-28",152.0399932861328,{"date":627,"close":628},"2023-05-05",154.74000549316406,{"date":630,"close":631},"2023-05-12",153.5399932861328,{"date":633,"close":634},"2023-05-19",148.10000610351562,{"date":636,"close":637},"2023-05-26",146.5800018310547,{"date":639,"close":640},"2023-06-02",146.0500030517578,{"date":642,"close":643},"2023-06-09",144.5,{"date":645,"close":646},"2023-06-16",145.27999877929688,{"date":648,"close":649},"2023-06-23",141.9600067138672,{"date":651,"close":652},"2023-06-30",148.85000610351562,{"date":654,"close":655},"2023-07-07",148.1199951171875,{"date":657,"close":658},"2023-07-14",155.75999450683594,{"date":660,"close":661},"2023-07-21",146.07000732421875,{"date":663,"close":664},"2023-07-28",140.83999633789062,{"date":666,"close":667},"2023-08-04",125.69999694824219,{"date":669,"close":670},"2023-08-11",131.00999450683594,{"date":672,"close":673},"2023-08-18",126.86000061035156,{"date":675,"close":676},"2023-08-25",127.93000030517578,{"date":678,"close":679},"2023-09-01",128.8300018310547,{"date":681,"close":682},"2023-09-08",126.38999938964844,{"date":684,"close":685},"2023-09-15",128.05999755859375,{"date":687,"close":688},"2023-09-22",124.05999755859375,{"date":690,"close":691},"2023-09-29",121.58000183105469,{"date":693,"close":694},"2023-10-06",118.5199966430664,{"date":696,"close":697},"2023-10-13",118.06999969482422,{"date":699,"close":700},"2023-10-20",109.58999633789062,{"date":702,"close":703},"2023-10-27",104.38999938964844,{"date":705,"close":706},"2023-11-03",106.97000122070312,{"date":708,"close":709},"2023-11-10",119.11000061035156,{"date":711,"close":712},"2023-11-17",128.25999450683594,{"date":714,"close":715},"2023-11-24",127.12000274658203,{"date":717,"close":718},"2023-12-01",134.3699951171875,{"date":720,"close":721},"2023-12-08",138.67999267578125,{"date":723,"close":724},"2023-12-15",153.72999572753906,{"date":726,"close":727},"2023-12-22",156.5399932861328,{"date":729,"close":730},"2023-12-29",160.3300018310547,{"date":732,"close":733},"2024-01-05",158.0800018310547,{"date":735,"close":736},"2024-01-12",152.32000732421875,{"date":738,"close":739},"2024-01-19",146.75999450683594,{"date":741,"close":742},"2024-01-26",147.47000122070312,{"date":744,"close":745},"2024-02-02",143.52999877929688,{"date":747,"close":748},"2024-02-09",143.3800048828125,{"date":750,"close":751},"2024-02-16",141.57000732421875,{"date":753,"close":754},"2024-02-23",140.05999755859375,{"date":756,"close":757},"2024-03-01",143.36000061035156,{"date":759,"close":760},"2024-03-08",150.60000610351562,{"date":762,"close":763},"2024-03-15",139.3300018310547,{"date":765,"close":766},"2024-03-22",141.36000061035156,{"date":768,"close":769},"2024-03-28",147,{"date":771,"close":772},"2024-04-05",146.32000732421875,{"date":774,"close":775},"2024-04-12",140.69000244140625,{"date":777,"close":778},"2024-04-19",132.4600067138672,{"date":780,"close":781},"2024-04-26",133.47000122070312,{"date":783,"close":784},"2024-05-03",141.8699951171875,{"date":786,"close":787},"2024-05-10",146.6699981689453,{"date":789,"close":790},"2024-05-17",151.88999938964844,{"date":792,"close":793},"2024-05-24",142.5800018310547,{"date":795,"close":796},"2024-05-31",144.77000427246094,{"date":798,"close":634},"2024-06-07",{"date":800,"close":801},"2024-06-14",156.57000732421875,{"date":803,"close":804},"2024-06-21",158.92999267578125,{"date":806,"close":807},"2024-06-28",155.41000366210938,{"date":809,"close":810},"2024-07-05",154.36000061035156,{"date":812,"close":813},"2024-07-12",161.9199981689453,{"date":815,"close":816},"2024-07-19",164.10000610351562,{"date":818,"close":819},"2024-07-26",164.61000061035156,{"date":821,"close":822},"2024-08-02",164.9499969482422,{"date":824,"close":825},"2024-08-09",164.38999938964844,{"date":827,"close":828},"2024-08-16",167.27000427246094,{"date":830,"close":831},"2024-08-23",178.22000122070312,{"date":833,"close":834},"2024-08-30",177,{"date":836,"close":837},"2024-09-06",173.5800018310547,{"date":839,"close":840},"2024-09-13",177.89999389648438,{"date":842,"close":843},"2024-09-20",180.41000366210938,{"date":845,"close":846},"2024-09-27",177.22999572753906,{"date":848,"close":849},"2024-10-04",169.47999572753906,{"date":851,"close":852},"2024-10-11",170.5399932861328,{"date":854,"close":855},"2024-10-18",171.27999877929688,{"date":857,"close":858},"2024-10-25",166.39999389648438,{"date":860,"close":861},"2024-11-01",161.1300048828125,{"date":863,"close":864},"2024-11-08",167.6999969482422,{"date":866,"close":867},"2024-11-15",164.55999755859375,{"date":869,"close":870},"2024-11-22",168.13999938964844,{"date":872,"close":873},"2024-11-29",170.9600067138672,{"date":875,"close":876},"2024-12-06",163.5399932861328,{"date":878,"close":879},"2024-12-13",158.1999969482422,{"date":881,"close":769},"2024-12-20",{"date":883,"close":884},"2024-12-27",148.08999633789062,{"date":886,"close":887},"2025-01-03",151.0399932861328,{"date":889,"close":890},"2025-01-10",146.7899932861328,{"date":892,"close":760},"2025-01-17",{"date":894,"close":895},"2025-01-24",152.02999877929688,{"date":897,"close":898},"2025-01-31",154,{"date":900,"close":901},"2025-02-07",156,{"date":903,"close":904},"2025-02-14",154.9199981689453,{"date":906,"close":907},"2025-02-21",155.9499969482422,{"date":909,"close":910},"2025-02-28",152.55999755859375,{"date":912,"close":913},"2025-03-07",157.27000427246094,{"date":915,"close":916},"2025-03-14",144.99000549316406,{"date":918,"close":919},"2025-03-21",143.8000030517578,{"date":921,"close":922},"2025-03-28",145.4600067138672,{"date":924,"close":925},"2025-04-04",138.2100067138672,{"date":927,"close":928},"2025-04-11",133.8699951171875,{"date":930,"close":931},"2025-04-17",141.17999267578125,{"date":933,"close":934},"2025-04-25",141.0500030517578,{"date":936,"close":937},"2025-05-02",149.55999755859375,{"date":939,"close":940},"2025-05-09",148.4199981689453,{"date":942,"close":943},"2025-05-16",151.75999450683594,{"date":945,"close":946},"2025-05-23",145.72999572753906,{"date":948,"close":949},"2025-05-30",151.14999389648438,{"date":951,"close":952},"2025-06-06",149.8300018310547,{"date":954,"close":955},"2025-06-13",149.60000610351562,{"date":957,"close":661},"2025-06-20",{"date":959,"close":960},"2025-06-27",145.86000061035156,{"date":962,"close":963},"2025-07-03",152.8800048828125,{"date":965,"close":966},"2025-07-11",150.24000549316406,{"date":968,"close":969},"2025-07-18",148.11000061035156,{"date":971,"close":972},"2025-07-25",150.86000061035156,{"date":974,"close":975},"2025-07-30",149.33999633789062,{"date":977,"close":978},"2025-07-31",134.36000061035156,{"date":980,"close":981},"2025-08-01",139.3000030517578,{"date":983,"close":984},"2025-08-04",138.05999755859375,{"date":986,"close":987},"2025-08-05",138.61000061035156,{"date":989,"close":990},"2025-08-06",138.0500030517578,{"date":992,"close":993},"2025-08-07",138.2899932861328,{"date":995,"close":996},"2025-08-08",136.36000061035156,{"date":998,"close":999},"2025-08-11",135.22999572753906,{"date":1001,"close":1002},"2025-08-12",135.5399932861328,{"date":1004,"close":925},"2025-08-13",{"date":1006,"close":1007},"2025-08-14",136.6300048828125,{"date":1009,"close":1010},"2025-08-15",137.0500030517578,{"date":1012,"close":1013},"2025-08-18",136.86000061035156,{"date":1015,"close":1016},"2025-08-19",139.4600067138672,{"date":1018,"close":1019},"2025-08-20",139.63999938964844,{"date":1021,"close":1022},"2025-08-21",139.02999877929688,{"date":1024,"close":1025},"2025-08-22",142.75,{"date":1027,"close":1028},"2025-08-25",140.19000244140625,{"date":1030,"close":1031},"2025-08-26",140.55999755859375,{"date":1033,"close":751},"2025-08-27",{"date":1035,"close":1036},"2025-08-28",142.32000732421875,{"date":1038,"close":1039},"2025-08-29",143.5800018310547,{"date":1041,"close":1042},"2025-09-02",140.86000061035156,{"date":1044,"close":1045},"2025-09-03",143.1999969482422,{"date":1047,"close":1048},"2025-09-04",143.83999633789062,{"date":1050,"close":1051},"2025-09-05",147.27999877929688,{"date":1053,"close":1054},"2025-09-08",147.02000427246094,{"date":1056,"close":1057},"2025-09-09",144.8800048828125,{"date":1059,"close":1060},"2025-09-10",145,{"date":1062,"close":1063},"2025-09-11",148.30999755859375,{"date":1065,"close":1066},"2025-09-12",147.14999389648438,{"date":1068,"close":1069},"2025-09-15",143.72999572753906,{"date":1071,"close":1072},"2025-09-16",143.4199981689453,{"date":1074,"close":1075},"2025-09-17",143.17999267578125,{"date":1077,"close":1078},"2025-09-18",142.69000244140625,{"date":1080,"close":1081},"2025-09-19",139.32000732421875,{"date":1083,"close":1084},"2025-09-22",138.60000610351562,{"date":1086,"close":1087},"2025-09-23",138.5500030517578,{"date":1089,"close":1090},"2025-09-24",137.66000366210938,{"date":1092,"close":1093},"2025-09-25",137.7100067138672,{"date":1095,"close":1096},"2025-09-26",139.8300018310547,{"date":1098,"close":1099},"2025-09-29",141.4499969482422,{"date":1101,"close":1102},"2025-09-30",140.94000244140625,{"date":1104,"close":1105},"2025-10-01",141.1300048828125,{"date":1107,"close":1108},"2025-10-02",141.47000122070312,{"date":1110,"close":1111},"2025-10-03",142.82000732421875,{"date":1113,"close":1114},"2025-10-06",141.5800018310547,{"date":1116,"close":1117},"2025-10-07",142.8699951171875,{"date":1119,"close":1120},"2025-10-08",142.41000366210938,{"date":1122,"close":1123},"2025-10-09",143.0800018310547,{"date":1125,"close":1126},"2025-10-10",141.97999572753906,{"date":1128,"close":1129},"2025-10-13",145.02000427246094,{"date":1131,"close":1132},"2025-10-14",147.83999633789062,{"date":1134,"close":1135},"2025-10-15",149.19000244140625,{"date":1137,"close":1138},"2025-10-16",152,{"date":1140,"close":1141},"2025-10-17",151.5399932861328,{"date":1143,"close":1144},"2025-10-20",151.47000122070312,{"date":1146,"close":1147},"2025-10-21",150.5500030517578,{"date":1149,"close":1150},"2025-10-22",152.08999633789062,{"date":1152,"close":1153},"2025-10-23",150.80999755859375,{"date":1155,"close":1156},"2025-10-24",150.25999450683594,{"date":1158,"close":1159},"2025-10-27",149.50999450683594,{"date":1161,"close":1162},"2025-10-28",146.9199981689453,{"date":1164,"close":1165},"2025-10-29",141.75999450683594,{"date":1167,"close":1168},"2025-10-30",134.8000030517578,{"date":1170,"close":1171},"2025-10-31",133.5399932861328,{"date":1173,"close":1174},"2025-11-03",131.1999969482422,{"date":1176,"close":1177},"2025-11-04",131.4199981689453,{"date":1179,"close":1180},"2025-11-05",133.00999450683594,{"date":1182,"close":1183},"2025-11-06",131.05999755859375,{"date":1185,"close":1186},"2025-11-07",133.17999267578125,{"date":1188,"close":1189},"2025-11-10",130.5,{"date":1191,"close":1192},"2025-11-11",133.92999267578125,{"date":1194,"close":1195},"2025-11-12",132.6300048828125,{"date":1197,"close":1198},"2025-11-13",131.94000244140625,{"date":1200,"close":1201},"2025-11-14",132.91000366210938,{"date":1203,"close":1204},"2025-11-17",130.5500030517578,{"date":1206,"close":1207},"2025-11-18",130.33999633789062,{"date":1209,"close":1210},"2025-11-19",129.4199981689453,{"date":1212,"close":1213},"2025-11-20",128.80999755859375,{"date":1215,"close":1216},"2025-11-21",131.4600067138672,{"date":1218,"close":1219},"2025-11-24",130.35000610351562,{"date":1221,"close":1222},"2025-11-25",132.3699951171875,{"date":1224,"close":1225},"2025-11-26",133.2899932861328,{"date":1227,"close":1228},"2025-11-28",133.1699981689453,{"date":1230,"close":1198},"2025-12-01",{"date":1232,"close":1233},"2025-12-02",132.52000427246094,{"date":1235,"close":1236},"2025-12-03",132.24000549316406,{"date":1238,"close":1239},"2025-12-04",131.08999633789062,{"date":1241,"close":1242},"2025-12-05",129.55999755859375,{"date":1244,"close":1245},"2025-12-08",128.5399932861328,{"date":1247,"close":1248},"2025-12-09",126.69000244140625,{"date":1250,"close":1251},"2025-12-10",129.77000427246094,{"date":1253,"close":1254},"2025-12-11",133.02000427246094,{"date":1256,"close":1257},"2025-12-12",134.47999572753906,{"date":1259,"close":1260},"2025-12-15",133.3000030517578,{"date":1262,"close":1263},"2025-12-16",130.6999969482422,{"date":1265,"close":1266},"2025-12-17",131.8800048828125,{"date":1268,"close":1269},"2025-12-18",130.88999938964844,{"date":1271,"close":1272},"2025-12-19",130.07000732421875,{"date":1274,"close":1275},"2025-12-22",130.75999450683594,{"date":1277,"close":1278},"2025-12-23",129.39999389648438,{"date":1280,"close":1281},"2025-12-24",130.25999450683594,{"date":1283,"close":1284},"2025-12-26",130.7899932861328,{"date":1286,"close":1287},"2025-12-29",130.74000549316406,{"date":1289,"close":1290},"2025-12-30",131.55999755859375,{"date":1292,"close":1293},"2025-12-31",130.22000122070312,{"date":1295,"close":1296},"2026-01-02",130.97000122070312,{"date":1298,"close":1299},"2026-01-05",131.10000610351562,{"date":1301,"close":1302},"2026-01-06",135.4600067138672,{"date":1304,"close":1305},"2026-01-07",133.8800048828125,{"date":1307,"close":1308},"2026-01-08",136.35000610351562,{"date":1310,"close":1311},"2026-01-09",139.1999969482422,{"date":1313,"close":1314},"2026-01-12",140.3699951171875,{"date":1316,"close":1317},"2026-01-13",140.5,{"date":1319,"close":1320},"2026-01-14",144.72000122070312,{"date":1322,"close":1323},"2026-01-15",147.1300048828125,{"date":1325,"close":1326},"2026-01-16",148.8699951171875,{"date":1328,"close":1329},"2026-01-20",145.52999877929688,{"date":1331,"close":1332},"2026-01-21",145.4199981689453,{"date":1334,"close":1335},"2026-01-22",143.75999450683594,{"date":1337,"close":1338},"2026-01-23",141.52000427246094,{"date":1340,"close":1341},"2026-01-26",140.08999633789062,{"date":1343,"close":1344},"2026-01-27",139.7899932861328,{"date":1346,"close":1347},"2026-01-28",137.16000366210938,{"date":1349,"close":1350},"2026-01-29",138.8699951171875,{"date":1352,"close":1353},"2026-01-30",137.97000122070312,{"date":1355,"close":1356},"2026-02-02",135.1999969482422,{"date":1358,"close":1359},"2026-02-03",138.1199951171875,{"date":1361,"close":1362},"2026-02-04",141.7100067138672,{"date":1364,"close":1365},"2026-02-05",138.5399932861328,{"date":1367,"close":1368},"2026-02-06",140.00999450683594,{"date":1370,"close":1371},"2026-02-09",140.36000061035156,{"date":1373,"close":1374},"2026-02-10",141.44000244140625,{"date":1376,"close":1377},"2026-02-11",142.47999572753906,{"date":1379,"close":1380},"2026-02-12",144.33999633789062,{"date":1382,"close":1383},"2026-02-13",146.36000061035156,{"date":1385,"close":1132},"2026-02-17",{"date":1387,"close":1388},"2026-02-18",145.17999267578125,{"date":1390,"close":1391},"2026-02-19",146.08999633789062,{"date":1393,"close":1394},"2026-02-20",152.75,{"date":1396,"close":1397},"2026-02-23",150.41000366210938,{"date":1399,"close":1400},"2026-02-24",149.67999267578125,{"date":1402,"close":1403},"2026-02-25",146.8699951171875,{"date":1405,"close":1406},"2026-02-26",147.63999938964844,{"date":1408,"close":1409},"2026-02-27",151.02999877929688,{"date":1411,"close":1412},"2026-03-02",152.64999389648438,{"date":1414,"close":1415},"2026-03-03",149.75999450683594,{"date":1417,"close":1418},"2026-03-04",150.36000061035156,{"date":1420,"close":1421},"2026-03-05",147.5,{"date":163,"close":1423},146.6199951171875,{"date":1425,"close":1426},"2026-03-09",146.2899932861328,{"date":1428,"close":1429},"2026-03-10",146.67999267578125,{"date":1431,"close":1338},"2026-03-11",{"date":1433,"close":1434},"2026-03-12",140.17999267578125,{"date":175,"close":1436},141.3699951171875,{"date":1438,"close":1439},"2026-03-16",139.5,{"date":1441,"close":1442},"2026-03-17",138.36000061035156,{"date":1444,"close":1445},"2026-03-18",136.3699951171875,{"date":1447,"close":1448},"2026-03-19",135.99000549316406,{"date":1450,"close":1281},"2026-03-20",{"date":1452,"close":1453},"2026-03-23",131.8300018310547,{"date":1455,"close":1456},"2026-03-24",129.7899932861328,{"date":1458,"close":1459},"2026-03-25",129.99000549316406,{"date":1461,"close":1462},"2026-03-26",130.49000549316406,{"date":1464,"close":1465},"2026-03-27",128.9600067138672,{"date":1467,"close":1468},"2026-03-30",128.27999877929688,{"date":1470,"close":1471},"2026-03-31",131.1300048828125,{"date":145,"close":1473},132.49000549316406,{"date":1475,"close":1476},"2026-04-02",133.86000061035156,{"date":1478,"close":1479},"2026-04-06",134.05999755859375,{"date":1481,"close":1482},"2026-04-07",132.9499969482422,{"date":1484,"close":1485},"2026-04-08",137.72999572753906,{"date":1487,"close":1488},"2026-04-09",139.2100067138672,{"date":1490,"close":1350},"2026-04-10",{"date":1492,"close":1493},"2026-04-13",139.75,{"date":1495,"close":1496},"2026-04-14",141.42999267578125,{"date":1498,"close":1499},"2026-04-15",141.05999755859375,{"date":1501,"close":1502},"2026-04-16",141.63999938964844,{"date":1504,"close":1505},"2026-04-17",145.36000061035156,{"date":1507,"close":1508},"2026-04-20",146.9499969482422,{"date":1510,"close":1511},"2026-04-21",143.63999938964844,{"date":1513,"close":1514},"2026-04-22",141.2899932861328,{"date":1516,"close":1517},"2026-04-23",142.66000366210938,{"date":292,"close":1519},142.08999633789062,{"date":1521,"close":1522},"2026-04-27",139.5399932861328,{"date":1524,"close":1525},"2026-04-28",141.02000427246094,{"date":1527,"close":1528},"2026-04-29",140.52999877929688,{"date":1530,"close":1531},"2026-04-30",143.3300018310547,{"date":1533,"close":1534},"2026-05-01",142.02000427246094,{"date":1536,"close":763},"2026-05-04",{"date":1538,"close":1344},"2026-05-05",{"date":1540,"close":1541},"2026-05-06",143.85000610351562,{"date":1543,"close":1544},"2026-05-07",143.27000427246094,{"date":1546,"close":1547},"2026-05-08",143.3000030517578,{"date":1549,"close":1550},"2026-05-11",144.5800018310547,{"date":1552,"close":1553},"2026-05-12",144.7899932861328,{"date":1555,"close":1120},"2026-05-13",{"date":92,"close":1557},142.19000244140625,{"date":1559,"close":1560},"2026-05-15",136.89999389648438,{"date":1562,"close":1563},"2026-05-18",139.27000427246094,{"date":1565,"close":1566},"2026-05-19",140.30999755859375,{"date":1568,"close":1569},"2026-05-20",142.25,{"date":1571,"close":1572},"2026-05-21",143.91000366210938,{"date":1574,"close":1547},"2026-05-22",{"date":1576,"close":1577},"2026-05-26",143.99000549316406,{"date":1579,"close":1580},"2026-05-27",144.42999267578125,{"date":1582,"close":1583},"2026-05-28",145.80999755859375,{"date":1585,"close":1586},"2026-05-29",144.30999755859375,{"date":1588,"close":1589},"2026-06-01",140.32000732421875,{"date":1591,"close":1592},"2026-06-02",142.2899932861328,{"date":1594,"close":1595},"2026-06-03",143.0399932861328,{"date":1597,"close":1598},"2026-06-04",145.8699951171875,{"date":1600,"close":1601},"2026-06-05",145.30999755859375,{"date":1603,"close":1060},"2026-06-08",{"date":1605,"close":1606},"2026-06-09",148.22999572753906,{"date":1608,"close":955},"2026-06-10",{"date":77,"close":1156},{"date":1611,"close":760},"2026-06-12",{"date":1613,"close":1614},"2026-06-15",146.64999389648438,{"date":1616,"close":1617},"2026-06-16",146.39999389648438,{"date":1619,"close":1620},"2026-06-17",143.9199981689453,{"date":1622,"close":1623},"2026-06-18",145.3300018310547,{"date":1625,"close":1626},"2026-06-22",146.0800018310547,{"date":1628,"close":1629},"2026-06-23",147.75999450683594,{"date":1631,"close":960},"2026-06-24",{"date":1633,"close":1634},"2026-06-25",147.19000244140625,{"date":1636,"close":1637},"2026-06-26",149.2100067138672,{"date":1639,"close":1640},"2026-06-29",148.25999450683594,{"date":1642,"close":1643},"2026-06-30",145.3000030517578,{"date":47,"close":1645},147.2899932861328,{"date":1647,"close":975},"2026-07-02",{"date":1649,"close":1650},"2026-07-06",146.13999938964844,{"date":1652,"close":1653},"2026-07-07",147.72999572753906,{"date":1655,"close":1577},"2026-07-08",{"date":1657,"close":1658},"2026-07-09",142.67999267578125,{"date":1660,"close":1661},"2026-07-10",143.9600067138672,{"date":1663,"close":1664},"2026-07-13",145.32000732421875,{"date":1666,"close":1667},"2026-07-14",145.5,{"date":1669,"close":1670},"2026-07-15",144.63999938964844,{"date":1672,"close":1673},"2026-07-16",150.3300018310547,{"date":1675,"close":1676},"2026-07-17",148.16000366210938,{"date":1678,"close":1051},"2026-07-20",{"date":1680,"close":1681},"2026-07-21",145.5500030517578,{"date":1683,"close":1684},"2026-07-22",145.0500030517578,{"date":1686,"close":1332},"2026-07-23",{"date":1688,"close":1689},"2026-07-27",148.2899932861328,{"date":1691,"close":1692},"2026-07-28",152.2100067138672,{"date":1694,"close":1695},"2026-07-29",152.85000610351562,{"date":1697,"close":1698},"2026-07-30",148.2100067138672,{"date":290,"close":1700},148.0399932861328,{"count":294,"fetchedAt":1702,"source":285},"2026-08-03T00:10:58.415Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1704},"\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>",1785715858374]