[{"data":1,"prerenderedAt":1562},["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-FRT":25,"$fb9MOpx3qQ-ecK8deR1ZrzVqPd4K5gSYFpsV_qP9X3ks":26,"ticker-mcap-FRT":170,"ticker-profile-FRT":180,"ticker-earnings-FRT":194,"ticker-congress-FRT":198},{"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":166},{"identity":28,"transactions":33,"sectorSlug":146,"relatedTickers":147},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"34903","FEDERAL REALTY INVESTMENT TRUST","Real Estate","FRT",[34,50,60,64,71,74,83,90,95,100,107,114,117,121,127,132,137,143],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"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},"2026-08-04T00:00:00.000Z","0000034903-26-000044-0","4","Guglielmone Daniel","EVP-CFO and Treasurer","D",123.65,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1681724\u002F000003490326000044\u002F0000034903-26-000044-index.htm",840,80026,103866,"F","2026-08-03","Tax withholding","non-discretionary",{"cik":29,"filedAt":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":4,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":49},"2026-06-03T00:00:00.000Z","0000034903-26-000035-0","McEachin Thomas","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1659781\u002F000003490326000035\u002F0000034903-26-000035-index.htm",1339,"G","2026-06-03","Gift",{"cik":29,"filedAt":51,"filingId":61,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":62,"pricePerShare":4,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":63,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":49},"0000034903-26-000035-1","I",3874,{"cik":29,"filedAt":51,"filingId":65,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":49},"0000034903-26-000033-0","WOOD DONALD C","CEO & President","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1189906\u002F000003490326000033\u002F0000034903-26-000033-index.htm",37038,132042,{"cik":29,"filedAt":51,"filingId":72,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":66,"ownerTitle":67,"ownershipType":62,"pricePerShare":4,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":73,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":49},"0000034903-26-000033-1",290300,{"cik":29,"filedAt":75,"filingId":76,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":79,"totalValue":4,"transactionCode":80,"transactionDate":81,"intentLabel":82,"signalQuality":49},"2026-02-13T00:00:00.000Z","0000034903-26-000020-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1189906\u002F000003490326000020\u002F0000034903-26-000020-index.htm",63708,197291,"A","2026-02-11","Stock award",{"cik":29,"filedAt":75,"filingId":84,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":85,"rawFilingUrl":77,"shares":86,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":46,"transactionDate":89,"intentLabel":48,"signalQuality":49},"0000034903-26-000020-1",104.75,28211,169080,2955102.25,"2026-02-12",{"cik":29,"filedAt":75,"filingId":91,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"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":4,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":80,"transactionDate":81,"intentLabel":82,"signalQuality":49},"0000034903-26-000019-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1681724\u002F000003490326000019\u002F0000034903-26-000019-index.htm",17947,85304,{"cik":29,"filedAt":75,"filingId":96,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"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":85,"rawFilingUrl":92,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":46,"transactionDate":89,"intentLabel":48,"signalQuality":49},"0000034903-26-000019-1",4438,80866,464880.5,{"cik":29,"filedAt":75,"filingId":101,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":103,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":80,"transactionDate":81,"intentLabel":82,"signalQuality":49},"0000034903-26-000018-0","BECKER DAWN M","EVP-CLO & Secretary","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1208504\u002F000003490326000018\u002F0000034903-26-000018-index.htm",11712,196618,{"cik":29,"filedAt":108,"filingId":109,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":111,"shares":56,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":80,"transactionDate":113,"intentLabel":82,"signalQuality":49},"2026-01-05T00:00:00.000Z","0000034903-26-000004-0","Lamb-Hale Nicole","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1822926\u002F000003490326000004\u002F0000034903-26-000004-index.htm",6113,"2026-01-02",{"cik":29,"filedAt":108,"filingId":115,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":116,"shares":56,"sharesOwnedAfter":56,"totalValue":4,"transactionCode":80,"transactionDate":113,"intentLabel":82,"signalQuality":49},"0000034903-26-000005-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1659781\u002F000003490326000005\u002F0000034903-26-000005-index.htm",{"cik":29,"filedAt":108,"filingId":118,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":119,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":120,"shares":56,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":80,"transactionDate":113,"intentLabel":82,"signalQuality":49},"0000034903-26-000006-0","Nader Anthony P III","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1632080\u002F000003490326000006\u002F0000034903-26-000006-index.htm",{"cik":29,"filedAt":108,"filingId":122,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":123,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":126,"totalValue":4,"transactionCode":80,"transactionDate":113,"intentLabel":82,"signalQuality":49},"0000034903-26-000002-0","FAEDER DAVID W","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1065414\u002F000003490326000002\u002F0000034903-26-000002-index.htm",1091,27537,{"cik":29,"filedAt":108,"filingId":128,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":129,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":130,"shares":56,"sharesOwnedAfter":131,"totalValue":4,"transactionCode":80,"transactionDate":113,"intentLabel":82,"signalQuality":49},"0000034903-26-000003-0","Holland Elizabeth I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1697246\u002F000003490326000003\u002F0000034903-26-000003-index.htm",9726.599,{"cik":29,"filedAt":108,"filingId":133,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":134,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":135,"shares":56,"sharesOwnedAfter":136,"totalValue":4,"transactionCode":80,"transactionDate":113,"intentLabel":82,"signalQuality":49},"0000034903-26-000007-0","Steinel Gail P","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1368797\u002F000003490326000007\u002F0000034903-26-000007-index.htm",18017,{"cik":29,"filedAt":138,"filingId":139,"formType":37,"originalSubmissionDate":25,"periodOfReport":140,"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":66,"ownerTitle":67,"ownershipType":62,"pricePerShare":4,"rawFilingUrl":141,"shares":142,"sharesOwnedAfter":4,"totalValue":4,"transactionCode":57,"transactionDate":140,"intentLabel":59,"signalQuality":49},"2025-09-30T00:00:00.000Z","0000034903-25-000056-0","2025-09-29","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1189906\u002F000003490325000056\u002F0000034903-25-000056-index.htm",60000,{"cik":29,"filedAt":138,"filingId":144,"formType":37,"originalSubmissionDate":25,"periodOfReport":140,"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":66,"ownerTitle":67,"ownershipType":62,"pricePerShare":4,"rawFilingUrl":141,"shares":142,"sharesOwnedAfter":145,"totalValue":4,"transactionCode":57,"transactionDate":140,"intentLabel":59,"signalQuality":49},"0000034903-25-000056-1",113879,"real-estate",[148,151,154,157,160,163],{"ticker":149,"issuerName":150},"EQIX","EQUINIX INC",{"ticker":152,"issuerName":153},"ARE","ALEXANDRIA REAL ESTATE EQUITIES, INC.",{"ticker":155,"issuerName":156},"VTR","Ventas, Inc.",{"ticker":158,"issuerName":159},"IRM","IRON MOUNTAIN INC",{"ticker":161,"issuerName":162},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":164,"issuerName":165},"BRX","Brixmor Property Group Inc.",{"count":167,"fetchedAt":168,"source":169},18,"2026-08-28T00:03:58.018Z","sqlite",{"data":171,"meta":177},{"value":172,"quality":173,"closeDate":174,"ageDays":175,"sharesAsOf":176},10157641941.443344,"fresh","2026-08-26",2,"2026-04-28",{"count":178,"fetchedAt":179,"source":169},1,"2026-08-28T00:03:58.020Z",{"data":181,"meta":193},{"ticker":32,"ceo":182,"industry":183,"fullTimeEmployees":184,"ipoDate":185,"country":186,"state":187,"city":188,"website":189,"exchangeShort":25,"marketCap":25,"beta":190,"range52w":191,"fetchedAt":192},"Donald C. Wood","REIT - Retail",320,"1973-05-03","US","MD","North Bethesda","https:\u002F\u002Fwww.federalrealty.com",0.932,"89.99-126.86","2026-07-19T23:06:19.663Z",{"count":178,"fetchedAt":179,"source":169},{"data":195,"meta":197},{"ticker":32,"points":196},[],{"count":178,"fetchedAt":179,"source":169},{"data":199,"meta":1560},{"congressTrades":200,"insiderTrades":201,"priceHistory":220,"ticker":32},[],[202,203,204,205,206,207,208,209,210,211,212,213,214,215,216,217,218,219],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":4,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":51,"filingId":61,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":62,"pricePerShare":4,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":63,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":51,"filingId":65,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":51,"filingId":72,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":66,"ownerTitle":67,"ownershipType":62,"pricePerShare":4,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":73,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":75,"filingId":76,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":79,"totalValue":4,"transactionCode":80,"transactionDate":81},{"cik":29,"filedAt":75,"filingId":84,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":85,"rawFilingUrl":77,"shares":86,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":46,"transactionDate":89},{"cik":29,"filedAt":75,"filingId":91,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"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":4,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":80,"transactionDate":81},{"cik":29,"filedAt":75,"filingId":96,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"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":85,"rawFilingUrl":92,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":46,"transactionDate":89},{"cik":29,"filedAt":75,"filingId":101,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":102,"ownerTitle":103,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":80,"transactionDate":81},{"cik":29,"filedAt":108,"filingId":109,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":111,"shares":56,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":80,"transactionDate":113},{"cik":29,"filedAt":108,"filingId":115,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":116,"shares":56,"sharesOwnedAfter":56,"totalValue":4,"transactionCode":80,"transactionDate":113},{"cik":29,"filedAt":108,"filingId":118,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":119,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":120,"shares":56,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":80,"transactionDate":113},{"cik":29,"filedAt":108,"filingId":122,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":123,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":126,"totalValue":4,"transactionCode":80,"transactionDate":113},{"cik":29,"filedAt":108,"filingId":128,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":129,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":130,"shares":56,"sharesOwnedAfter":131,"totalValue":4,"transactionCode":80,"transactionDate":113},{"cik":29,"filedAt":108,"filingId":133,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":134,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":135,"shares":56,"sharesOwnedAfter":136,"totalValue":4,"transactionCode":80,"transactionDate":113},{"cik":29,"filedAt":138,"filingId":139,"formType":37,"originalSubmissionDate":25,"periodOfReport":140,"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":66,"ownerTitle":67,"ownershipType":62,"pricePerShare":4,"rawFilingUrl":141,"shares":142,"sharesOwnedAfter":4,"totalValue":4,"transactionCode":57,"transactionDate":140},{"cik":29,"filedAt":138,"filingId":144,"formType":37,"originalSubmissionDate":25,"periodOfReport":140,"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":66,"ownerTitle":67,"ownershipType":62,"pricePerShare":4,"rawFilingUrl":141,"shares":142,"sharesOwnedAfter":145,"totalValue":4,"transactionCode":57,"transactionDate":140},[221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,598,601,604,607,610,613,615,617,620,623,626,629,632,635,638,641,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,797,800,802,805,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,875,878,881,884,887,890,893,896,899,902,905,906,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,964,967,970,973,976,979,982,985,988,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1037,1040,1043,1046,1049,1051,1054,1057,1060,1063,1066,1069,1071,1074,1077,1080,1082,1085,1088,1091,1093,1095,1098,1101,1103,1106,1109,1111,1114,1117,1119,1122,1125,1128,1131,1134,1137,1140,1142,1145,1148,1150,1153,1155,1158,1161,1164,1166,1168,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1263,1266,1269,1272,1275,1278,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1472,1475,1478,1481,1484,1486,1489,1492,1495,1498,1501,1504,1507,1509,1511,1514,1517,1520,1523,1526,1529,1532,1535,1538,1541,1544,1547,1550,1552,1555,1558],{"date":222,"close":223},"2021-09-03",122.86000061035156,{"date":225,"close":226},"2021-09-10",117.76000213623047,{"date":228,"close":229},"2021-09-17",119.30000305175781,{"date":231,"close":232},"2021-09-24",119.0199966430664,{"date":234,"close":235},"2021-10-01",121.05000305175781,{"date":237,"close":238},"2021-10-08",121.4000015258789,{"date":240,"close":241},"2021-10-15",124.02999877929688,{"date":243,"close":244},"2021-10-22",120.70999908447266,{"date":246,"close":247},"2021-10-29",120.3499984741211,{"date":249,"close":250},"2021-11-05",132.55999755859375,{"date":252,"close":253},"2021-11-12",127.86000061035156,{"date":255,"close":256},"2021-11-19",128.94000244140625,{"date":258,"close":259},"2021-11-26",124.94999694824219,{"date":261,"close":262},"2021-12-03",127.2300033569336,{"date":264,"close":265},"2021-12-10",130.30999755859375,{"date":267,"close":268},"2021-12-17",129.52000427246094,{"date":270,"close":271},"2021-12-23",132.3800048828125,{"date":273,"close":274},"2021-12-31",136.32000732421875,{"date":276,"close":277},"2022-01-07",134.3699951171875,{"date":279,"close":280},"2022-01-14",132.86000061035156,{"date":282,"close":283},"2022-01-21",123.22000122070312,{"date":285,"close":286},"2022-01-28",125.44999694824219,{"date":288,"close":289},"2022-02-04",122.83999633789062,{"date":291,"close":292},"2022-02-11",120.2300033569336,{"date":294,"close":295},"2022-02-18",118.08000183105469,{"date":297,"close":247},"2022-02-25",{"date":299,"close":300},"2022-03-04",120.06999969482422,{"date":302,"close":303},"2022-03-11",118.44000244140625,{"date":305,"close":306},"2022-03-18",117.37999725341797,{"date":308,"close":309},"2022-03-25",119.58000183105469,{"date":311,"close":312},"2022-04-01",124.2300033569336,{"date":314,"close":315},"2022-04-08",120.9800033569336,{"date":317,"close":318},"2022-04-14",123.26000213623047,{"date":320,"close":321},"2022-04-22",121.79000091552734,{"date":323,"close":324},"2022-04-29",117.05999755859375,{"date":326,"close":327},"2022-05-06",115.13999938964844,{"date":329,"close":330},"2022-05-13",115.97000122070312,{"date":332,"close":333},"2022-05-20",109.4000015258789,{"date":335,"close":336},"2022-05-27",115.91000366210938,{"date":338,"close":339},"2022-06-03",111.91999816894531,{"date":341,"close":342},"2022-06-10",101.94999694824219,{"date":344,"close":345},"2022-06-17",94.70999908447266,{"date":347,"close":348},"2022-06-24",99.52999877929688,{"date":350,"close":351},"2022-07-01",97.55999755859375,{"date":353,"close":354},"2022-07-08",96.91999816894531,{"date":356,"close":357},"2022-07-15",97.06999969482422,{"date":359,"close":360},"2022-07-22",102.66000366210938,{"date":362,"close":363},"2022-07-29",105.61000061035156,{"date":365,"close":366},"2022-08-05",105.75,{"date":368,"close":369},"2022-08-12",111.68000030517578,{"date":371,"close":372},"2022-08-19",110.05000305175781,{"date":374,"close":375},"2022-08-26",104.7300033569336,{"date":377,"close":378},"2022-09-02",100.7699966430664,{"date":380,"close":381},"2022-09-09",103.94000244140625,{"date":383,"close":384},"2022-09-16",100.33999633789062,{"date":386,"close":387},"2022-09-23",90.41999816894531,{"date":389,"close":390},"2022-09-30",90.12000274658203,{"date":392,"close":393},"2022-10-07",90.55000305175781,{"date":395,"close":396},"2022-10-14",89.16999816894531,{"date":398,"close":399},"2022-10-21",92.2699966430664,{"date":401,"close":402},"2022-10-28",98.87000274658203,{"date":404,"close":405},"2022-11-04",105.08999633789062,{"date":407,"close":408},"2022-11-11",107.7699966430664,{"date":410,"close":411},"2022-11-18",108.41000366210938,{"date":413,"close":414},"2022-11-25",110.25,{"date":416,"close":417},"2022-12-02",109.44000244140625,{"date":419,"close":420},"2022-12-09",107.6500015258789,{"date":422,"close":423},"2022-12-16",102.52999877929688,{"date":425,"close":426},"2022-12-23",102.33999633789062,{"date":428,"close":429},"2022-12-30",101.04000091552734,{"date":431,"close":432},"2023-01-06",104.23999786376953,{"date":434,"close":435},"2023-01-13",109.1500015258789,{"date":437,"close":420},"2023-01-20",{"date":439,"close":440},"2023-01-27",111.37999725341797,{"date":442,"close":443},"2023-02-03",113.04000091552734,{"date":445,"close":446},"2023-02-10",109.97000122070312,{"date":448,"close":449},"2023-02-17",109.08999633789062,{"date":451,"close":452},"2023-02-24",107.0199966430664,{"date":454,"close":455},"2023-03-03",107.25,{"date":457,"close":458},"2023-03-10",96.5,{"date":460,"close":461},"2023-03-17",91.87999725341797,{"date":463,"close":464},"2023-03-24",92.51000213623047,{"date":466,"close":467},"2023-03-31",98.83000183105469,{"date":469,"close":470},"2023-04-06",97.73999786376953,{"date":472,"close":473},"2023-04-14",96.37000274658203,{"date":475,"close":476},"2023-04-21",97.27999877929688,{"date":478,"close":479},"2023-04-28",98.88999938964844,{"date":481,"close":482},"2023-05-05",96.33999633789062,{"date":484,"close":485},"2023-05-12",91.41000366210938,{"date":487,"close":488},"2023-05-19",88.73999786376953,{"date":490,"close":491},"2023-05-26",87.05999755859375,{"date":493,"close":494},"2023-06-02",91.13999938964844,{"date":496,"close":497},"2023-06-09",96.13999938964844,{"date":499,"close":500},"2023-06-16",95.93000030517578,{"date":502,"close":503},"2023-06-23",90.0999984741211,{"date":505,"close":506},"2023-06-30",96.7699966430664,{"date":508,"close":509},"2023-07-07",95.9800033569336,{"date":511,"close":512},"2023-07-14",100.2699966430664,{"date":514,"close":515},"2023-07-21",103.25,{"date":517,"close":518},"2023-07-28",100.93000030517578,{"date":520,"close":521},"2023-08-04",103.41999816894531,{"date":523,"close":524},"2023-08-11",102.20999908447266,{"date":526,"close":527},"2023-08-18",96.41999816894531,{"date":529,"close":351},"2023-08-25",{"date":531,"close":532},"2023-09-01",98.05999755859375,{"date":534,"close":535},"2023-09-08",97.61000061035156,{"date":537,"close":538},"2023-09-15",98.81999969482422,{"date":540,"close":541},"2023-09-22",92.9000015258789,{"date":543,"close":544},"2023-09-29",90.62999725341797,{"date":546,"close":547},"2023-10-06",86.91999816894531,{"date":549,"close":550},"2023-10-13",88.36000061035156,{"date":552,"close":553},"2023-10-20",87.29000091552734,{"date":555,"close":556},"2023-10-27",86.6500015258789,{"date":558,"close":559},"2023-11-03",95.5,{"date":561,"close":562},"2023-11-10",92.55999755859375,{"date":564,"close":565},"2023-11-17",92.54000091552734,{"date":567,"close":568},"2023-11-24",92.11000061035156,{"date":570,"close":571},"2023-12-01",97.91000366210938,{"date":573,"close":574},"2023-12-08",99.12000274658203,{"date":576,"close":577},"2023-12-15",105.12000274658203,{"date":579,"close":580},"2023-12-22",104.01000213623047,{"date":582,"close":583},"2023-12-29",103.05000305175781,{"date":585,"close":586},"2024-01-05",101.97000122070312,{"date":588,"close":589},"2024-01-12",102.9000015258789,{"date":591,"close":592},"2024-01-19",100.62000274658203,{"date":594,"close":595},"2024-01-26",103.5999984741211,{"date":597,"close":586},"2024-02-02",{"date":599,"close":600},"2024-02-09",101.13999938964844,{"date":602,"close":603},"2024-02-16",100.41999816894531,{"date":605,"close":606},"2024-02-23",98.27999877929688,{"date":608,"close":609},"2024-03-01",99.91999816894531,{"date":611,"close":612},"2024-03-08",102.16999816894531,{"date":614,"close":574},"2024-03-15",{"date":616,"close":348},"2024-03-22",{"date":618,"close":619},"2024-03-28",102.12000274658203,{"date":621,"close":622},"2024-04-05",99.69000244140625,{"date":624,"close":625},"2024-04-12",99.73999786376953,{"date":627,"close":628},"2024-04-19",99.7699966430664,{"date":630,"close":631},"2024-04-26",102.19000244140625,{"date":633,"close":634},"2024-05-03",102.01000213623047,{"date":636,"close":637},"2024-05-10",101.72000122070312,{"date":639,"close":640},"2024-05-17",102.33000183105469,{"date":642,"close":532},"2024-05-24",{"date":644,"close":645},"2024-05-31",100.94999694824219,{"date":647,"close":648},"2024-06-07",101.01000213623047,{"date":650,"close":651},"2024-06-14",101.19000244140625,{"date":653,"close":654},"2024-06-21",100.25,{"date":656,"close":657},"2024-06-28",100.97000122070312,{"date":659,"close":660},"2024-07-05",100.80000305175781,{"date":662,"close":663},"2024-07-12",106.30999755859375,{"date":665,"close":666},"2024-07-19",109.5,{"date":668,"close":669},"2024-07-26",109.55000305175781,{"date":671,"close":672},"2024-08-02",112.4800033569336,{"date":674,"close":675},"2024-08-09",112.80000305175781,{"date":677,"close":678},"2024-08-16",113.30999755859375,{"date":680,"close":681},"2024-08-23",116.19000244140625,{"date":683,"close":684},"2024-08-30",115,{"date":686,"close":687},"2024-09-06",115.44999694824219,{"date":689,"close":690},"2024-09-13",117.38999938964844,{"date":692,"close":693},"2024-09-20",113.02999877929688,{"date":695,"close":696},"2024-09-27",114.37999725341797,{"date":698,"close":699},"2024-10-04",111.3499984741211,{"date":701,"close":702},"2024-10-11",111.44999694824219,{"date":704,"close":705},"2024-10-18",114.33999633789062,{"date":707,"close":708},"2024-10-25",112.3499984741211,{"date":710,"close":711},"2024-11-01",110.43000030517578,{"date":713,"close":714},"2024-11-08",114.3499984741211,{"date":716,"close":717},"2024-11-15",113.54000091552734,{"date":719,"close":720},"2024-11-22",114.86000061035156,{"date":722,"close":723},"2024-11-29",116.6500015258789,{"date":725,"close":726},"2024-12-06",113.88999938964844,{"date":728,"close":729},"2024-12-13",114.25,{"date":731,"close":339},"2024-12-20",{"date":733,"close":734},"2024-12-27",111.43000030517578,{"date":736,"close":737},"2025-01-03",109.62999725341797,{"date":739,"close":740},"2025-01-10",101.6500015258789,{"date":742,"close":743},"2025-01-17",105.38999938964844,{"date":745,"close":746},"2025-01-24",106.54000091552734,{"date":748,"close":749},"2025-01-31",108.62999725341797,{"date":751,"close":752},"2025-02-07",110.9800033569336,{"date":754,"close":755},"2025-02-14",105.02999877929688,{"date":757,"close":758},"2025-02-21",104.25,{"date":760,"close":761},"2025-02-28",105.41999816894531,{"date":763,"close":764},"2025-03-07",101.30999755859375,{"date":766,"close":767},"2025-03-14",96.16000366210938,{"date":769,"close":770},"2025-03-21",95.0999984741211,{"date":772,"close":773},"2025-03-28",96.93000030517578,{"date":775,"close":776},"2025-04-04",89.08999633789062,{"date":778,"close":779},"2025-04-11",90.26000213623047,{"date":781,"close":782},"2025-04-17",93.72000122070312,{"date":784,"close":785},"2025-04-25",94.37999725341797,{"date":787,"close":788},"2025-05-02",96.5199966430664,{"date":790,"close":791},"2025-05-09",93.5,{"date":793,"close":794},"2025-05-16",97.94999694824219,{"date":796,"close":562},"2025-05-23",{"date":798,"close":799},"2025-05-30",95.4800033569336,{"date":801,"close":527},"2025-06-06",{"date":803,"close":804},"2025-06-13",95.29000091552734,{"date":806,"close":799},"2025-06-20",{"date":808,"close":809},"2025-06-27",94.66000366210938,{"date":811,"close":812},"2025-07-03",95.80000305175781,{"date":814,"close":815},"2025-07-11",94.87999725341797,{"date":817,"close":818},"2025-07-18",94.66999816894531,{"date":820,"close":821},"2025-07-25",94.23999786376953,{"date":823,"close":824},"2025-08-01",90.61000061035156,{"date":826,"close":827},"2025-08-08",91.30000305175781,{"date":829,"close":830},"2025-08-15",93.8499984741211,{"date":832,"close":833},"2025-08-22",99.44999694824219,{"date":835,"close":836},"2025-08-25",99.1500015258789,{"date":838,"close":839},"2025-08-26",98.76000213623047,{"date":841,"close":842},"2025-08-27",100.29000091552734,{"date":844,"close":845},"2025-08-28",99.81999969482422,{"date":847,"close":848},"2025-08-29",100.55000305175781,{"date":850,"close":851},"2025-09-02",99.13999938964844,{"date":853,"close":854},"2025-09-03",100.06999969482422,{"date":856,"close":857},"2025-09-04",100.98999786376953,{"date":859,"close":860},"2025-09-05",102.66999816894531,{"date":862,"close":863},"2025-09-08",101.75,{"date":865,"close":866},"2025-09-09",100.33000183105469,{"date":868,"close":869},"2025-09-10",100.44999694824219,{"date":871,"close":872},"2025-09-11",101.80000305175781,{"date":874,"close":740},"2025-09-12",{"date":876,"close":877},"2025-09-15",101.08000183105469,{"date":879,"close":880},"2025-09-16",99.91000366210938,{"date":882,"close":883},"2025-09-17",99.29000091552734,{"date":885,"close":886},"2025-09-18",100.22000122070312,{"date":888,"close":889},"2025-09-19",99.62000274658203,{"date":891,"close":892},"2025-09-22",99.61000061035156,{"date":894,"close":895},"2025-09-23",100.05999755859375,{"date":897,"close":898},"2025-09-24",99.12999725341797,{"date":900,"close":901},"2025-09-25",99.08999633789062,{"date":903,"close":904},"2025-09-26",99.5199966430664,{"date":140,"close":609},{"date":907,"close":764},"2025-09-30",{"date":909,"close":910},"2025-10-01",99.63999938964844,{"date":912,"close":913},"2025-10-02",99.01000213623047,{"date":915,"close":916},"2025-10-03",99.41000366210938,{"date":918,"close":919},"2025-10-06",98.73999786376953,{"date":921,"close":922},"2025-10-07",97.5999984741211,{"date":924,"close":925},"2025-10-08",97.55000305175781,{"date":927,"close":928},"2025-10-09",97.16000366210938,{"date":930,"close":931},"2025-10-10",95.58000183105469,{"date":933,"close":934},"2025-10-13",96.95999908447266,{"date":936,"close":937},"2025-10-14",97.33999633789062,{"date":939,"close":940},"2025-10-15",98.22000122070312,{"date":942,"close":943},"2025-10-16",98.02999877929688,{"date":945,"close":946},"2025-10-17",98.94000244140625,{"date":948,"close":949},"2025-10-20",99.55000305175781,{"date":951,"close":952},"2025-10-21",100.26000213623047,{"date":954,"close":955},"2025-10-22",101,{"date":957,"close":958},"2025-10-23",100.77999877929688,{"date":960,"close":961},"2025-10-24",101.30000305175781,{"date":963,"close":857},"2025-10-27",{"date":965,"close":966},"2025-10-28",98,{"date":968,"close":969},"2025-10-29",95.47000122070312,{"date":971,"close":972},"2025-10-30",94.87000274658203,{"date":974,"close":975},"2025-10-31",96.19000244140625,{"date":977,"close":978},"2025-11-03",95.68000030517578,{"date":980,"close":981},"2025-11-04",96.05999755859375,{"date":983,"close":984},"2025-11-05",96.19999694824219,{"date":986,"close":987},"2025-11-06",95.87999725341797,{"date":989,"close":937},"2025-11-07",{"date":991,"close":992},"2025-11-10",96.77999877929688,{"date":994,"close":995},"2025-11-11",99.05999755859375,{"date":997,"close":998},"2025-11-12",97.6500015258789,{"date":1000,"close":1001},"2025-11-13",97.62999725341797,{"date":1003,"close":1004},"2025-11-14",97.02999877929688,{"date":1006,"close":1007},"2025-11-17",96,{"date":1009,"close":1010},"2025-11-18",96.75,{"date":1012,"close":1013},"2025-11-19",96.16999816894531,{"date":1015,"close":1016},"2025-11-20",96.26000213623047,{"date":1018,"close":1019},"2025-11-21",97.97000122070312,{"date":1021,"close":1022},"2025-11-24",97.13999938964844,{"date":1024,"close":1025},"2025-11-25",98.37999725341797,{"date":1027,"close":1028},"2025-11-26",98.56999969482422,{"date":1030,"close":1031},"2025-11-28",98.7300033569336,{"date":1033,"close":1034},"2025-12-01",98.31999969482422,{"date":1036,"close":922},"2025-12-02",{"date":1038,"close":1039},"2025-12-03",97.87999725341797,{"date":1041,"close":1042},"2025-12-04",97.12999725341797,{"date":1044,"close":1045},"2025-12-05",97.19999694824219,{"date":1047,"close":1048},"2025-12-08",95.5199966430664,{"date":1050,"close":773},"2025-12-09",{"date":1052,"close":1053},"2025-12-10",97.5,{"date":1055,"close":1056},"2025-12-11",98.77999877929688,{"date":1058,"close":1059},"2025-12-12",99.58000183105469,{"date":1061,"close":1062},"2025-12-15",100.91000366210938,{"date":1064,"close":1065},"2025-12-16",100.12000274658203,{"date":1067,"close":1068},"2025-12-17",101.69999694824219,{"date":1070,"close":740},"2025-12-18",{"date":1072,"close":1073},"2025-12-19",101.37000274658203,{"date":1075,"close":1076},"2025-12-22",101.66999816894531,{"date":1078,"close":1079},"2025-12-23",101.12999725341797,{"date":1081,"close":640},"2025-12-24",{"date":1083,"close":1084},"2025-12-26",102.3499984741211,{"date":1086,"close":1087},"2025-12-29",102.06999969482422,{"date":1089,"close":1090},"2025-12-30",101.80999755859375,{"date":1092,"close":660},"2025-12-31",{"date":113,"close":1094},99.02999877929688,{"date":1096,"close":1097},"2026-01-05",99.55999755859375,{"date":1099,"close":1100},"2026-01-06",100.91999816894531,{"date":1102,"close":1076},"2026-01-07",{"date":1104,"close":1105},"2026-01-08",102.80000305175781,{"date":1107,"close":1108},"2026-01-09",101.63999938964844,{"date":1110,"close":872},"2026-01-12",{"date":1112,"close":1113},"2026-01-13",102.08999633789062,{"date":1115,"close":1116},"2026-01-14",102.0199966430664,{"date":1118,"close":872},"2026-01-15",{"date":1120,"close":1121},"2026-01-16",103.66999816894531,{"date":1123,"close":1124},"2026-01-20",102.5999984741211,{"date":1126,"close":1127},"2026-01-21",102.45999908447266,{"date":1129,"close":1130},"2026-01-22",101.66000366210938,{"date":1132,"close":1133},"2026-01-23",101.7699966430664,{"date":1135,"close":1136},"2026-01-26",101.56999969482422,{"date":1138,"close":1139},"2026-01-27",101.4800033569336,{"date":1141,"close":845},"2026-01-28",{"date":1143,"close":1144},"2026-01-29",100.58999633789062,{"date":1146,"close":1147},"2026-01-30",101.16000366210938,{"date":1149,"close":866},"2026-02-02",{"date":1151,"close":1152},"2026-02-03",100.36000061035156,{"date":1154,"close":595},"2026-02-04",{"date":1156,"close":1157},"2026-02-05",104.8499984741211,{"date":1159,"close":1160},"2026-02-06",105.76000213623047,{"date":1162,"close":1163},"2026-02-09",106.11000061035156,{"date":1165,"close":420},"2026-02-10",{"date":81,"close":1167},106.94999694824219,{"date":89,"close":85},{"date":1170,"close":1171},"2026-02-13",104.80000305175781,{"date":1173,"close":1174},"2026-02-17",106.20999908447266,{"date":1176,"close":1177},"2026-02-18",105.44999694824219,{"date":1179,"close":1180},"2026-02-19",105.87000274658203,{"date":1182,"close":1183},"2026-02-20",107.44999694824219,{"date":1185,"close":1186},"2026-02-23",109.12999725341797,{"date":1188,"close":1189},"2026-02-24",107.69999694824219,{"date":1191,"close":1192},"2026-02-25",107.98999786376953,{"date":1194,"close":1195},"2026-02-26",108.44000244140625,{"date":1197,"close":1198},"2026-02-27",108.7699966430664,{"date":1200,"close":1201},"2026-03-02",110.33999633789062,{"date":1203,"close":1204},"2026-03-03",110.56999969482422,{"date":1206,"close":1207},"2026-03-04",110.19999694824219,{"date":1209,"close":1210},"2026-03-05",108.66999816894531,{"date":1212,"close":1213},"2026-03-06",107.55000305175781,{"date":1215,"close":746},"2026-03-09",{"date":1217,"close":1218},"2026-03-10",106.80000305175781,{"date":1220,"close":1221},"2026-03-11",107,{"date":1223,"close":1224},"2026-03-12",105.3499984741211,{"date":1226,"close":1227},"2026-03-13",104.48999786376953,{"date":1229,"close":1230},"2026-03-16",106.3499984741211,{"date":1232,"close":1233},"2026-03-17",106.81999969482422,{"date":1235,"close":1236},"2026-03-18",105.55000305175781,{"date":1238,"close":1239},"2026-03-19",106.29000091552734,{"date":1241,"close":1242},"2026-03-20",103.1500015258789,{"date":1244,"close":1245},"2026-03-23",103.76000213623047,{"date":1247,"close":1248},"2026-03-24",103.12000274658203,{"date":1250,"close":1251},"2026-03-25",103.2699966430664,{"date":1253,"close":1254},"2026-03-26",103.69999694824219,{"date":1256,"close":1257},"2026-03-27",102.87000274658203,{"date":1259,"close":1260},"2026-03-30",104.45999908447266,{"date":1262,"close":1174},"2026-03-31",{"date":1264,"close":1265},"2026-04-01",106.05999755859375,{"date":1267,"close":1268},"2026-04-02",106.79000091552734,{"date":1270,"close":1271},"2026-04-06",106.77999877929688,{"date":1273,"close":1274},"2026-04-07",107.08000183105469,{"date":1276,"close":1277},"2026-04-08",107.38999938964844,{"date":1279,"close":1277},"2026-04-09",{"date":1281,"close":1282},"2026-04-10",109.05000305175781,{"date":1284,"close":1285},"2026-04-13",108.98999786376953,{"date":1287,"close":1288},"2026-04-14",110.20999908447266,{"date":1290,"close":1291},"2026-04-15",110.1500015258789,{"date":1293,"close":1294},"2026-04-16",110.04000091552734,{"date":1296,"close":1297},"2026-04-17",112.52999877929688,{"date":1299,"close":1300},"2026-04-20",112.33000183105469,{"date":1302,"close":1303},"2026-04-21",111.12999725341797,{"date":1305,"close":1306},"2026-04-22",110.12999725341797,{"date":1308,"close":1309},"2026-04-23",111.5,{"date":1311,"close":1312},"2026-04-24",111.04000091552734,{"date":1314,"close":1315},"2026-04-27",111.16999816894531,{"date":176,"close":1317},112.38999938964844,{"date":1319,"close":1320},"2026-04-29",110.61000061035156,{"date":1322,"close":1323},"2026-04-30",110.9000015258789,{"date":1325,"close":1326},"2026-05-01",115.31999969482422,{"date":1328,"close":1329},"2026-05-04",114.47000122070312,{"date":1331,"close":1332},"2026-05-05",115.29000091552734,{"date":1334,"close":1335},"2026-05-06",116.7699966430664,{"date":1337,"close":1338},"2026-05-07",115.66999816894531,{"date":1340,"close":1341},"2026-05-08",115.68000030517578,{"date":1343,"close":1344},"2026-05-11",115.41999816894531,{"date":1346,"close":1347},"2026-05-12",115.55000305175781,{"date":1349,"close":1350},"2026-05-13",114.12999725341797,{"date":1352,"close":1353},"2026-05-14",113.81999969482422,{"date":1355,"close":1356},"2026-05-15",113.16000366210938,{"date":1358,"close":1359},"2026-05-18",114.93000030517578,{"date":1361,"close":1362},"2026-05-19",114.83999633789062,{"date":1364,"close":1365},"2026-05-20",116.05999755859375,{"date":1367,"close":1368},"2026-05-21",118.61000061035156,{"date":1370,"close":1371},"2026-05-22",119.75,{"date":1373,"close":1374},"2026-05-26",120.16000366210938,{"date":1376,"close":1377},"2026-05-27",121.05999755859375,{"date":1379,"close":1380},"2026-05-28",121.0199966430664,{"date":1382,"close":1383},"2026-05-29",119.62999725341797,{"date":1385,"close":1386},"2026-06-01",118.76000213623047,{"date":1388,"close":1389},"2026-06-02",119.31999969482422,{"date":58,"close":1391},119.41999816894531,{"date":1393,"close":1394},"2026-06-04",120.80999755859375,{"date":1396,"close":1397},"2026-06-05",122.55999755859375,{"date":1399,"close":1400},"2026-06-08",122.0999984741211,{"date":1402,"close":1403},"2026-06-09",124.44000244140625,{"date":1405,"close":1406},"2026-06-10",123.62000274658203,{"date":1408,"close":1409},"2026-06-11",124.72000122070312,{"date":1411,"close":1412},"2026-06-12",125.83999633789062,{"date":1414,"close":1415},"2026-06-15",124.70999908447266,{"date":1417,"close":1418},"2026-06-16",123.37999725341797,{"date":1420,"close":1421},"2026-06-17",120.4800033569336,{"date":1423,"close":1424},"2026-06-18",120.38999938964844,{"date":1426,"close":1427},"2026-06-22",121.72000122070312,{"date":1429,"close":1430},"2026-06-23",123.68000030517578,{"date":1432,"close":1433},"2026-06-24",124.62000274658203,{"date":1435,"close":1436},"2026-06-25",124.55000305175781,{"date":1438,"close":1439},"2026-06-26",125.08000183105469,{"date":1441,"close":1442},"2026-06-29",125.41999816894531,{"date":1444,"close":1445},"2026-06-30",123.44000244140625,{"date":1447,"close":1448},"2026-07-01",120.41000366210938,{"date":1450,"close":1451},"2026-07-02",121.69000244140625,{"date":1453,"close":1454},"2026-07-06",120.55999755859375,{"date":1456,"close":1457},"2026-07-07",122.11000061035156,{"date":1459,"close":1460},"2026-07-08",120.43000030517578,{"date":1462,"close":1463},"2026-07-09",120.7300033569336,{"date":1465,"close":1466},"2026-07-10",120.94000244140625,{"date":1468,"close":1469},"2026-07-13",121.83999633789062,{"date":1471,"close":1457},"2026-07-14",{"date":1473,"close":1474},"2026-07-15",122.23999786376953,{"date":1476,"close":1477},"2026-07-16",125.36000061035156,{"date":1479,"close":1480},"2026-07-17",126.0199966430664,{"date":1482,"close":1483},"2026-07-20",125.58999633789062,{"date":1485,"close":1483},"2026-07-21",{"date":1487,"close":1488},"2026-07-22",125.05000305175781,{"date":1490,"close":1491},"2026-07-23",124.83000183105469,{"date":1493,"close":1494},"2026-07-24",126.08000183105469,{"date":1496,"close":1497},"2026-07-27",127.12999725341797,{"date":1499,"close":1500},"2026-07-28",126.12000274658203,{"date":1502,"close":1503},"2026-07-29",125.77999877929688,{"date":1505,"close":1506},"2026-07-30",124.08999633789062,{"date":1508,"close":1506},"2026-07-31",{"date":47,"close":1510},123.6500015258789,{"date":1512,"close":1513},"2026-08-04",122.81999969482422,{"date":1515,"close":1516},"2026-08-05",121.83000183105469,{"date":1518,"close":1519},"2026-08-06",117.91000366210938,{"date":1521,"close":1522},"2026-08-07",118.69000244140625,{"date":1524,"close":1525},"2026-08-10",117.12999725341797,{"date":1527,"close":1528},"2026-08-11",116.73999786376953,{"date":1530,"close":1531},"2026-08-12",117.20999908447266,{"date":1533,"close":1534},"2026-08-13",118.88999938964844,{"date":1536,"close":1537},"2026-08-14",118.38999938964844,{"date":1539,"close":1540},"2026-08-17",118.0199966430664,{"date":1542,"close":1543},"2026-08-18",117.4800033569336,{"date":1545,"close":1546},"2026-08-19",117.55999755859375,{"date":1548,"close":1549},"2026-08-20",117.25,{"date":1551,"close":1528},"2026-08-21",{"date":1553,"close":1554},"2026-08-24",117.54000091552734,{"date":1556,"close":1557},"2026-08-25",117.75,{"date":174,"close":1559},117.58000183105469,{"count":178,"fetchedAt":1561,"source":169},"2026-08-28T00:03:58.041Z",1787875437824]