[{"data":1,"prerenderedAt":1594},["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-HHH":25,"$fiwqUmRkqWVvSBQG08JL2MNkOxO8fTbsjHMXRlNl5NnU":26,"ticker-mcap-HHH":198,"ticker-profile-HHH":208,"ticker-earnings-HHH":222,"ticker-congress-HHH":226,"i-lucide:info":1592},{"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":194},{"identity":28,"transactions":33,"sectorSlug":174,"relatedTickers":175},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1981792","Howard Hughes Holdings Inc.","Real Estate","HHH",[34,48,57,64,70,74,81,87,93,98,108,123,134,136,149,161],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-17T00:00:00.000Z","0001104659-26-084684-0","4","GRANDISSON MARC","Executive Chairman, Vantage","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1286007\u002F000110465926084684\u002F0001104659-26-084684-index.htm",68653,71943,"A","2026-07-15","Stock award","non-discretionary",{"cik":29,"filedAt":49,"filingId":50,"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":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":4,"transactionCode":44,"transactionDate":56,"intentLabel":46,"signalQuality":47},"2026-06-24T22:20:40.000Z","0001104659-26-077390-0","PANUCCIO SUSAN","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1981792\u002F000110465926077390\u002F0001104659-26-077390-index.htm",3290,5754,"2026-06-19",{"cik":29,"filedAt":58,"filingId":59,"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":60,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":61,"shares":62,"sharesOwnedAfter":63,"totalValue":4,"transactionCode":44,"transactionDate":56,"intentLabel":46,"signalQuality":47},"2026-06-24T22:19:11.000Z","0001104659-26-077389-0","SELLERS R SCOT","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1981792\u002F000110465926077389\u002F0001104659-26-077389-index.htm",4038,71555,{"cik":29,"filedAt":65,"filingId":66,"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":67,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":68,"shares":54,"sharesOwnedAfter":69,"totalValue":4,"transactionCode":44,"transactionDate":56,"intentLabel":46,"signalQuality":47},"2026-06-24T22:17:52.000Z","0001104659-26-077387-0","Tighe Mary Ann","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1981792\u002F000110465926077387\u002F0001104659-26-077387-index.htm",37371,{"cik":29,"filedAt":71,"filingId":72,"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":38,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":73,"shares":54,"sharesOwnedAfter":54,"totalValue":4,"transactionCode":44,"transactionDate":56,"intentLabel":46,"signalQuality":47},"2026-06-24T22:16:28.000Z","0001104659-26-077385-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1981792\u002F000110465926077385\u002F0001104659-26-077385-index.htm",{"cik":29,"filedAt":75,"filingId":76,"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":77,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":78,"shares":79,"sharesOwnedAfter":80,"totalValue":4,"transactionCode":44,"transactionDate":56,"intentLabel":46,"signalQuality":47},"2026-06-24T22:15:00.000Z","0001104659-26-077384-0","Wautier Jean-Baptiste Robert Bernard","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2069840\u002F000110465926077384\u002F0001104659-26-077384-index.htm",2169,4263,{"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":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":85,"shares":54,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":44,"transactionDate":56,"intentLabel":46,"signalQuality":47},"2026-06-24T22:13:32.000Z","0001104659-26-077383-0","Eun David","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1981792\u002F000110465926077383\u002F0001104659-26-077383-index.htm",9720,{"cik":29,"filedAt":88,"filingId":89,"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":90,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":91,"shares":79,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":44,"transactionDate":56,"intentLabel":46,"signalQuality":47},"2026-06-24T22:12:16.000Z","0001104659-26-077380-0","Williams Anthony","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1981792\u002F000110465926077380\u002F0001104659-26-077380-index.htm",10271,{"cik":29,"filedAt":94,"filingId":95,"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":96,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":97,"shares":54,"sharesOwnedAfter":55,"totalValue":4,"transactionCode":44,"transactionDate":56,"intentLabel":46,"signalQuality":47},"2026-06-24T22:10:38.000Z","0001104659-26-077377-0","Lachman Thomas Cecil","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2092589\u002F000110465926077377\u002F0001104659-26-077377-index.htm",{"cik":29,"filedAt":99,"filingId":100,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":101,"ownerTitle":52,"ownershipType":102,"pricePerShare":103,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":44,"transactionDate":107,"intentLabel":46,"signalQuality":47},"2026-06-08T00:00:00.000Z","0001140361-26-024482-0","Pershing Square Capital Management, L.P.","I",0.051,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1056513\u002F000114036126024482\u002F0001140361-26-024482-index.htm",140000,7142.8571,"2026-06-04",{"cik":29,"filedAt":109,"filingId":110,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":111,"ownerTitle":112,"ownershipType":40,"pricePerShare":113,"rawFilingUrl":114,"shares":115,"sharesOwnedAfter":116,"totalValue":117,"transactionCode":118,"transactionDate":119,"intentLabel":120,"signalQuality":121,"insiderHistory":122},"2026-05-18T00:00:00.000Z","0001104659-26-063273-0","Carman James","President, Houston Region",64.2,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1804013\u002F000110465926063273\u002F0001104659-26-063273-index.htm",1500,22096,96300,"S","2026-05-15","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":124,"filingId":125,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":101,"ownerTitle":52,"ownershipType":102,"pricePerShare":126,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":131,"transactionDate":132,"intentLabel":133,"signalQuality":47},"2026-04-23T00:00:00.000Z","0001140361-26-016490-0",65.86,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1056513\u002F000114036126016490\u002F0001140361-26-016490-index.htm",341033,18511031,22460433.38,"J","2026-04-21","Other",{"cik":29,"filedAt":124,"filingId":135,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":101,"ownerTitle":52,"ownershipType":102,"pricePerShare":126,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":128,"totalValue":130,"transactionCode":131,"transactionDate":132,"intentLabel":133,"signalQuality":47},"0001140361-26-016490-1",{"cik":29,"filedAt":137,"filingId":138,"formType":37,"originalSubmissionDate":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":139,"ownerTitle":140,"ownershipType":40,"pricePerShare":141,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":146,"transactionDate":147,"intentLabel":148,"signalQuality":47},"2026-04-09T00:00:00.000Z","0001104659-26-041568-0","Valane Joseph","General Counsel & Secretary",63.05,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2016203\u002F000110465926041568\u002F0001104659-26-041568-index.htm",686,28523,43252.299999999996,"F","2026-04-01","Tax withholding",{"cik":29,"filedAt":150,"filingId":151,"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":152,"ownerTitle":153,"ownershipType":40,"pricePerShare":154,"rawFilingUrl":155,"shares":156,"sharesOwnedAfter":157,"totalValue":158,"transactionCode":118,"transactionDate":159,"intentLabel":120,"signalQuality":121,"insiderHistory":160},"2026-03-26T00:00:00.000Z","0001104659-26-035297-0","Davis Andrew D.","Chief Operating Officer, HHC",63.87,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2061033\u002F000110465926035297\u002F0001104659-26-035297-index.htm",1636,31530,104491.31999999999,"2026-03-25",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":162,"filingId":163,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":139,"ownerTitle":140,"ownershipType":40,"pricePerShare":164,"rawFilingUrl":165,"shares":166,"sharesOwnedAfter":167,"totalValue":168,"transactionCode":169,"transactionDate":170,"intentLabel":171,"signalQuality":172,"insiderHistory":173},"2026-03-16T00:00:00.000Z","0001104659-26-028623-0",64.4499,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2016203\u002F000110465926028623\u002F0001104659-26-028623-index.htm",1260,29209,81206.874,"P","2026-03-13","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"real-estate",[176,179,182,185,188,191],{"ticker":177,"issuerName":178},"EQIX","EQUINIX INC",{"ticker":180,"issuerName":181},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":183,"issuerName":184},"IRM","IRON MOUNTAIN INC",{"ticker":186,"issuerName":187},"BFS","SAUL CENTERS, INC.",{"ticker":189,"issuerName":190},"VTR","Ventas, Inc.",{"ticker":192,"issuerName":193},"JLL","JONES LANG LASALLE INC",{"count":195,"fetchedAt":196,"source":197},16,"2026-08-07T15:13:37.567Z","sqlite",{"data":199,"meta":205},{"value":200,"quality":201,"closeDate":202,"ageDays":203,"sharesAsOf":204},3914354358.8299026,"fresh","2026-08-04",3,"2026-04-30",{"count":206,"fetchedAt":207,"source":197},1,"2026-08-07T15:13:37.569Z",{"data":209,"meta":221},{"ticker":32,"ceo":210,"industry":211,"fullTimeEmployees":212,"ipoDate":213,"country":214,"state":215,"city":216,"website":217,"exchangeShort":25,"marketCap":25,"beta":218,"range52w":219,"fetchedAt":220},"David R. O'Reilly","Real Estate - Diversified",545,"2010-11-05","US","TX","The Woodlands","https:\u002F\u002Fwww.howardhughes.com",1.146,"61.01-91.07","2026-06-25T01:00:46.523Z",{"count":206,"fetchedAt":207,"source":197},{"data":223,"meta":225},{"ticker":32,"points":224},[],{"count":206,"fetchedAt":207,"source":197},{"data":227,"meta":1590},{"congressTrades":228,"insiderTrades":229,"priceHistory":246,"ticker":32},[],[230,231,232,233,234,235,236,237,238,239,240,241,242,243,244,245],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":49,"filingId":50,"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":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":4,"transactionCode":44,"transactionDate":56},{"cik":29,"filedAt":58,"filingId":59,"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":60,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":61,"shares":62,"sharesOwnedAfter":63,"totalValue":4,"transactionCode":44,"transactionDate":56},{"cik":29,"filedAt":65,"filingId":66,"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":67,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":68,"shares":54,"sharesOwnedAfter":69,"totalValue":4,"transactionCode":44,"transactionDate":56},{"cik":29,"filedAt":71,"filingId":72,"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":38,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":73,"shares":54,"sharesOwnedAfter":54,"totalValue":4,"transactionCode":44,"transactionDate":56},{"cik":29,"filedAt":75,"filingId":76,"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":77,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":78,"shares":79,"sharesOwnedAfter":80,"totalValue":4,"transactionCode":44,"transactionDate":56},{"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":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":85,"shares":54,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":44,"transactionDate":56},{"cik":29,"filedAt":88,"filingId":89,"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":90,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":91,"shares":79,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":44,"transactionDate":56},{"cik":29,"filedAt":94,"filingId":95,"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":96,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":97,"shares":54,"sharesOwnedAfter":55,"totalValue":4,"transactionCode":44,"transactionDate":56},{"cik":29,"filedAt":99,"filingId":100,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":101,"ownerTitle":52,"ownershipType":102,"pricePerShare":103,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":44,"transactionDate":107},{"cik":29,"filedAt":109,"filingId":110,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":111,"ownerTitle":112,"ownershipType":40,"pricePerShare":113,"rawFilingUrl":114,"shares":115,"sharesOwnedAfter":116,"totalValue":117,"transactionCode":118,"transactionDate":119},{"cik":29,"filedAt":124,"filingId":125,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":101,"ownerTitle":52,"ownershipType":102,"pricePerShare":126,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":131,"transactionDate":132},{"cik":29,"filedAt":124,"filingId":135,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":101,"ownerTitle":52,"ownershipType":102,"pricePerShare":126,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":128,"totalValue":130,"transactionCode":131,"transactionDate":132},{"cik":29,"filedAt":137,"filingId":138,"formType":37,"originalSubmissionDate":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":139,"ownerTitle":140,"ownershipType":40,"pricePerShare":141,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":146,"transactionDate":147},{"cik":29,"filedAt":150,"filingId":151,"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":152,"ownerTitle":153,"ownershipType":40,"pricePerShare":154,"rawFilingUrl":155,"shares":156,"sharesOwnedAfter":157,"totalValue":158,"transactionCode":118,"transactionDate":159},{"cik":29,"filedAt":162,"filingId":163,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":139,"ownerTitle":140,"ownershipType":40,"pricePerShare":164,"rawFilingUrl":165,"shares":166,"sharesOwnedAfter":167,"totalValue":168,"transactionCode":169,"transactionDate":170},[247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,563,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,902,905,908,910,913,916,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1135,1138,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1258,1260,1263,1265,1268,1271,1274,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1317,1320,1323,1326,1329,1332,1335,1338,1340,1343,1346,1349,1352,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1383,1386,1389,1391,1394,1397,1399,1402,1405,1408,1410,1413,1416,1419,1422,1425,1428,1431,1433,1436,1439,1440,1443,1446,1449,1452,1455,1458,1460,1463,1466,1469,1472,1475,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1506,1509,1512,1515,1518,1520,1523,1526,1529,1532,1535,1538,1541,1544,1547,1550,1552,1554,1556,1559,1562,1565,1567,1570,1573,1576,1579,1582,1585,1588],{"date":248,"close":249},"2021-08-13",86.50142669677734,{"date":251,"close":252},"2021-08-20",83.50810241699219,{"date":254,"close":255},"2021-08-27",88.23641967773438,{"date":257,"close":258},"2021-09-03",88.21734619140625,{"date":260,"close":261},"2021-09-10",83.7559585571289,{"date":263,"close":264},"2021-09-17",83.61296844482422,{"date":266,"close":267},"2021-09-24",83.81315612792969,{"date":269,"close":270},"2021-10-01",84.41372680664062,{"date":272,"close":273},"2021-10-08",84.19447326660156,{"date":275,"close":276},"2021-10-15",86.77788543701172,{"date":278,"close":279},"2021-10-22",88.49380493164062,{"date":281,"close":282},"2021-10-29",83.06005859375,{"date":284,"close":285},"2021-11-05",90.7340316772461,{"date":287,"close":288},"2021-11-12",88.72259521484375,{"date":290,"close":291},"2021-11-19",87.00667572021484,{"date":293,"close":294},"2021-11-26",83.82268524169922,{"date":296,"close":297},"2021-12-03",84.71878051757812,{"date":299,"close":300},"2021-12-10",89.95233917236328,{"date":302,"close":303},"2021-12-17",86.47283172607422,{"date":305,"close":306},"2021-12-23",94.12773895263672,{"date":308,"close":309},"2021-12-31",97.02574157714844,{"date":311,"close":312},"2022-01-07",96.6539535522461,{"date":314,"close":315},"2022-01-14",96.68255615234375,{"date":317,"close":318},"2022-01-21",89.41849517822266,{"date":320,"close":321},"2022-01-28",87.5309829711914,{"date":323,"close":324},"2022-02-04",91.62059020996094,{"date":326,"close":327},"2022-02-11",91.09628295898438,{"date":329,"close":330},"2022-02-18",89.42802429199219,{"date":332,"close":333},"2022-02-25",91.42040252685547,{"date":335,"close":291},"2022-03-04",{"date":337,"close":338},"2022-03-11",90.96282196044922,{"date":340,"close":341},"2022-03-18",94.27073669433594,{"date":343,"close":344},"2022-03-25",96.71115112304688,{"date":346,"close":347},"2022-04-01",99.79027557373047,{"date":349,"close":350},"2022-04-08",91.22974395751953,{"date":352,"close":353},"2022-04-14",95.84365844726562,{"date":355,"close":356},"2022-04-22",96.9208755493164,{"date":358,"close":359},"2022-04-29",95.60533905029297,{"date":361,"close":362},"2022-05-06",86.55862426757812,{"date":364,"close":365},"2022-05-13",81.87797546386719,{"date":367,"close":368},"2022-05-20",80.38131713867188,{"date":370,"close":371},"2022-05-27",80.87702941894531,{"date":373,"close":374},"2022-06-03",77.52144622802734,{"date":376,"close":377},"2022-06-10",70.34318542480469,{"date":379,"close":380},"2022-06-17",58.97998046875,{"date":382,"close":383},"2022-06-24",64.2040023803711,{"date":385,"close":386},"2022-07-01",66.96854400634766,{"date":388,"close":389},"2022-07-08",65.58627319335938,{"date":391,"close":392},"2022-07-15",63.61296463012695,{"date":394,"close":395},"2022-07-22",65.71019744873047,{"date":397,"close":398},"2022-07-29",67.57864379882812,{"date":400,"close":401},"2022-08-05",68.04576110839844,{"date":403,"close":404},"2022-08-12",69.96186828613281,{"date":406,"close":407},"2022-08-19",65.80552673339844,{"date":409,"close":410},"2022-08-26",63.03145980834961,{"date":412,"close":413},"2022-09-02",61.45853042602539,{"date":415,"close":416},"2022-09-09",65.1191635131836,{"date":418,"close":419},"2022-09-16",62.66920852661133,{"date":421,"close":422},"2022-09-23",55.681602478027344,{"date":424,"close":425},"2022-09-30",52.802669525146484,{"date":427,"close":428},"2022-10-07",52.42135238647461,{"date":430,"close":431},"2022-10-14",54.4995231628418,{"date":433,"close":434},"2022-10-21",55.710201263427734,{"date":436,"close":437},"2022-10-28",57.530982971191406,{"date":439,"close":440},"2022-11-04",58.33174514770508,{"date":442,"close":443},"2022-11-11",64.53765869140625,{"date":445,"close":446},"2022-11-18",65.2240219116211,{"date":448,"close":449},"2022-11-25",66.5490951538086,{"date":451,"close":452},"2022-12-02",72.00190734863281,{"date":454,"close":455},"2022-12-09",73.62249755859375,{"date":457,"close":458},"2022-12-16",74.19447326660156,{"date":460,"close":461},"2022-12-23",73.63203430175781,{"date":463,"close":464},"2022-12-30",72.85033416748047,{"date":466,"close":467},"2023-01-06",74.55672454833984,{"date":469,"close":470},"2023-01-13",78.23641967773438,{"date":472,"close":473},"2023-01-20",77.03527069091797,{"date":475,"close":476},"2023-01-27",82.07817077636719,{"date":478,"close":479},"2023-02-03",83.88941955566406,{"date":481,"close":482},"2023-02-10",81.28694152832031,{"date":484,"close":485},"2023-02-17",83.98474884033203,{"date":487,"close":488},"2023-02-24",78.97045135498047,{"date":490,"close":491},"2023-03-03",80.63870239257812,{"date":493,"close":494},"2023-03-10",71.83984375,{"date":496,"close":497},"2023-03-17",71.19161224365234,{"date":499,"close":500},"2023-03-24",72.650146484375,{"date":502,"close":503},"2023-03-31",76.26310729980469,{"date":505,"close":506},"2023-04-06",72.20209503173828,{"date":508,"close":509},"2023-04-14",72.35462188720703,{"date":511,"close":512},"2023-04-21",73.33650970458984,{"date":514,"close":515},"2023-04-28",73.7559585571289,{"date":517,"close":518},"2023-05-05",73.06005859375,{"date":520,"close":521},"2023-05-12",72.17350006103516,{"date":523,"close":524},"2023-05-19",70.83889770507812,{"date":526,"close":527},"2023-05-26",71.1058120727539,{"date":529,"close":530},"2023-06-02",74.01334381103516,{"date":532,"close":533},"2023-06-09",73.51763916015625,{"date":535,"close":536},"2023-06-16",72.54528045654297,{"date":538,"close":539},"2023-06-23",71.7349853515625,{"date":541,"close":542},"2023-06-30",75.23355865478516,{"date":544,"close":545},"2023-07-07",75.29075622558594,{"date":547,"close":548},"2023-07-14",78.1410903930664,{"date":550,"close":551},"2023-07-21",80.31458282470703,{"date":553,"close":554},"2023-07-28",79.95233917236328,{"date":556,"close":557},"2023-08-04",79.17063903808594,{"date":559,"close":560},"2023-08-11",75.0810317993164,{"date":562,"close":506},"2023-08-18",{"date":564,"close":464},"2023-08-25",{"date":566,"close":567},"2023-09-01",76.37750244140625,{"date":569,"close":570},"2023-09-08",73.54623413085938,{"date":572,"close":573},"2023-09-15",73.26978302001953,{"date":575,"close":576},"2023-09-22",70.82936096191406,{"date":578,"close":579},"2023-09-29",70.66730499267578,{"date":581,"close":582},"2023-10-06",65.46234130859375,{"date":584,"close":585},"2023-10-13",64.68064880371094,{"date":587,"close":588},"2023-10-20",63.670162200927734,{"date":590,"close":591},"2023-10-27",62.56434631347656,{"date":593,"close":594},"2023-11-03",69.42802429199219,{"date":596,"close":597},"2023-11-10",67.27359771728516,{"date":599,"close":600},"2023-11-17",70.33364868164062,{"date":602,"close":603},"2023-11-24",70.03813171386719,{"date":605,"close":606},"2023-12-01",71.6110610961914,{"date":608,"close":609},"2023-12-08",71.77311706542969,{"date":611,"close":612},"2023-12-15",78.90371704101562,{"date":614,"close":615},"2023-12-22",79.88560485839844,{"date":617,"close":618},"2023-12-29",81.55386352539062,{"date":620,"close":621},"2024-01-05",79.04671478271484,{"date":623,"close":624},"2024-01-12",78.32221221923828,{"date":626,"close":627},"2024-01-19",78.12202453613281,{"date":629,"close":630},"2024-01-26",78.71305847167969,{"date":632,"close":633},"2024-02-02",75.10009765625,{"date":635,"close":636},"2024-02-09",74.43279266357422,{"date":638,"close":639},"2024-02-16",73.5557632446289,{"date":641,"close":642},"2024-02-23",73.67015838623047,{"date":644,"close":645},"2024-03-01",73.02192687988281,{"date":647,"close":648},"2024-03-08",72.21163177490234,{"date":650,"close":651},"2024-03-15",69.39942932128906,{"date":653,"close":654},"2024-03-22",67.69303894042969,{"date":656,"close":657},"2024-03-28",69.22783660888672,{"date":659,"close":660},"2024-04-05",63.63203048706055,{"date":662,"close":663},"2024-04-12",61.28694152832031,{"date":665,"close":666},"2024-04-19",57.378456115722656,{"date":668,"close":669},"2024-04-26",61.410865783691406,{"date":671,"close":672},"2024-05-03",63.879886627197266,{"date":674,"close":675},"2024-05-10",63.32697677612305,{"date":677,"close":678},"2024-05-17",64.39466094970703,{"date":680,"close":681},"2024-05-24",62.621543884277344,{"date":683,"close":684},"2024-05-31",63.20305252075195,{"date":686,"close":687},"2024-06-07",63.7654914855957,{"date":689,"close":690},"2024-06-14",64.17540740966797,{"date":692,"close":693},"2024-06-21",61.67778778076172,{"date":695,"close":696},"2024-06-28",61.79218292236328,{"date":698,"close":699},"2024-07-05",61.563392639160156,{"date":701,"close":702},"2024-07-12",68.2650146484375,{"date":704,"close":705},"2024-07-19",68.02669525146484,{"date":707,"close":708},"2024-07-26",70.88655853271484,{"date":710,"close":711},"2024-08-02",63.95000076293945,{"date":713,"close":714},"2024-08-09",70.5999984741211,{"date":716,"close":717},"2024-08-16",71.94000244140625,{"date":719,"close":720},"2024-08-23",74.69999694824219,{"date":722,"close":723},"2024-08-30",75.22000122070312,{"date":725,"close":726},"2024-09-06",72.87000274658203,{"date":728,"close":729},"2024-09-13",75.69000244140625,{"date":731,"close":732},"2024-09-20",77.05999755859375,{"date":734,"close":735},"2024-09-27",77.73999786376953,{"date":737,"close":738},"2024-10-04",76.51000213623047,{"date":740,"close":741},"2024-10-11",76.91999816894531,{"date":743,"close":744},"2024-10-18",78.02999877929688,{"date":746,"close":747},"2024-10-25",75.1500015258789,{"date":749,"close":750},"2024-11-01",75.5,{"date":752,"close":753},"2024-11-08",84.44999694824219,{"date":755,"close":756},"2024-11-15",79.91000366210938,{"date":758,"close":759},"2024-11-22",83.87000274658203,{"date":761,"close":762},"2024-11-29",86.73999786376953,{"date":764,"close":765},"2024-12-06",85.05999755859375,{"date":767,"close":768},"2024-12-13",82.01000213623047,{"date":770,"close":771},"2024-12-20",76.58000183105469,{"date":773,"close":774},"2024-12-27",76.66000366210938,{"date":776,"close":777},"2025-01-03",76.4800033569336,{"date":779,"close":780},"2025-01-10",71.77999877929688,{"date":782,"close":783},"2025-01-17",76.6500015258789,{"date":785,"close":786},"2025-01-24",75.76000213623047,{"date":788,"close":789},"2025-01-31",76.37000274658203,{"date":791,"close":774},"2025-02-07",{"date":793,"close":794},"2025-02-14",75.48999786376953,{"date":796,"close":797},"2025-02-21",73.19999694824219,{"date":799,"close":800},"2025-02-28",79.19999694824219,{"date":802,"close":803},"2025-03-07",74.93000030517578,{"date":805,"close":806},"2025-03-14",73.37999725341797,{"date":808,"close":809},"2025-03-21",74.98999786376953,{"date":811,"close":812},"2025-03-28",74.37999725341797,{"date":814,"close":815},"2025-04-04",67.4000015258789,{"date":817,"close":818},"2025-04-11",65.22000122070312,{"date":820,"close":821},"2025-04-17",66.3499984741211,{"date":823,"close":824},"2025-04-25",68.3499984741211,{"date":826,"close":827},"2025-05-02",67.47000122070312,{"date":829,"close":830},"2025-05-09",71.52999877929688,{"date":832,"close":833},"2025-05-16",70.66999816894531,{"date":835,"close":836},"2025-05-23",66.63999938964844,{"date":838,"close":839},"2025-05-30",68.30999755859375,{"date":841,"close":842},"2025-06-06",68.63999938964844,{"date":844,"close":845},"2025-06-13",69.38999938964844,{"date":847,"close":848},"2025-06-20",69.26000213623047,{"date":850,"close":851},"2025-06-27",67.81999969482422,{"date":853,"close":854},"2025-07-03",68.91000366210938,{"date":856,"close":857},"2025-07-11",70.54000091552734,{"date":859,"close":860},"2025-07-18",68.76000213623047,{"date":862,"close":863},"2025-07-25",69.80000305175781,{"date":865,"close":866},"2025-08-01",67.63999938964844,{"date":868,"close":869},"2025-08-04",68.61000061035156,{"date":871,"close":872},"2025-08-05",69.18000030517578,{"date":874,"close":875},"2025-08-06",69.12999725341797,{"date":877,"close":878},"2025-08-07",70.30000305175781,{"date":880,"close":881},"2025-08-08",71.08999633789062,{"date":883,"close":884},"2025-08-11",70.27999877929688,{"date":886,"close":887},"2025-08-12",72.3499984741211,{"date":889,"close":890},"2025-08-13",74.55000305175781,{"date":892,"close":893},"2025-08-14",73.48999786376953,{"date":895,"close":896},"2025-08-15",73.75,{"date":898,"close":899},"2025-08-18",73.29000091552734,{"date":901,"close":812},"2025-08-19",{"date":903,"close":904},"2025-08-20",73.62000274658203,{"date":906,"close":907},"2025-08-21",72.62000274658203,{"date":909,"close":794},"2025-08-22",{"date":911,"close":912},"2025-08-25",75.0999984741211,{"date":914,"close":915},"2025-08-26",74.94999694824219,{"date":917,"close":729},"2025-08-27",{"date":919,"close":920},"2025-08-28",75.55000305175781,{"date":922,"close":923},"2025-08-29",76.2699966430664,{"date":925,"close":926},"2025-09-02",74.80000305175781,{"date":928,"close":929},"2025-09-03",76.52999877929688,{"date":931,"close":932},"2025-09-04",77.72000122070312,{"date":934,"close":935},"2025-09-05",78.87999725341797,{"date":937,"close":938},"2025-09-08",78.94999694824219,{"date":940,"close":941},"2025-09-09",78.12000274658203,{"date":943,"close":944},"2025-09-10",78.77999877929688,{"date":946,"close":947},"2025-09-11",81.6500015258789,{"date":949,"close":950},"2025-09-12",81.55000305175781,{"date":952,"close":953},"2025-09-15",81.83999633789062,{"date":955,"close":956},"2025-09-16",81.8499984741211,{"date":958,"close":959},"2025-09-17",82.22000122070312,{"date":961,"close":962},"2025-09-18",83.66999816894531,{"date":964,"close":965},"2025-09-19",82.87999725341797,{"date":967,"close":968},"2025-09-22",80.94999694824219,{"date":970,"close":971},"2025-09-23",80.56999969482422,{"date":973,"close":974},"2025-09-24",79.58999633789062,{"date":976,"close":977},"2025-09-25",78.58999633789062,{"date":979,"close":980},"2025-09-26",80.54000091552734,{"date":982,"close":983},"2025-09-29",81.7300033569336,{"date":985,"close":986},"2025-09-30",82.16999816894531,{"date":988,"close":989},"2025-10-01",85.30999755859375,{"date":991,"close":992},"2025-10-02",84.30999755859375,{"date":994,"close":995},"2025-10-03",84.76000213623047,{"date":997,"close":998},"2025-10-06",85.08999633789062,{"date":1000,"close":1001},"2025-10-07",83.12000274658203,{"date":1003,"close":1004},"2025-10-08",82.66999816894531,{"date":1006,"close":1007},"2025-10-09",81.61000061035156,{"date":1009,"close":1010},"2025-10-10",78.29000091552734,{"date":1012,"close":1013},"2025-10-13",79.33000183105469,{"date":1015,"close":1016},"2025-10-14",79.73999786376953,{"date":1018,"close":1019},"2025-10-15",80.91000366210938,{"date":1021,"close":1022},"2025-10-16",79.66000366210938,{"date":1024,"close":1025},"2025-10-17",79.77999877929688,{"date":1027,"close":1028},"2025-10-20",80.55999755859375,{"date":1030,"close":1031},"2025-10-21",80.97000122070312,{"date":1033,"close":1034},"2025-10-22",80.9000015258789,{"date":1036,"close":1037},"2025-10-23",81.3499984741211,{"date":1039,"close":1040},"2025-10-24",81.69000244140625,{"date":1042,"close":1043},"2025-10-27",82.13999938964844,{"date":1045,"close":1046},"2025-10-28",80.7699966430664,{"date":1048,"close":935},"2025-10-29",{"date":1050,"close":1051},"2025-10-30",78.68000030517578,{"date":1053,"close":1054},"2025-10-31",79.27999877929688,{"date":1056,"close":1057},"2025-11-03",78.4000015258789,{"date":1059,"close":1060},"2025-11-04",78.05999755859375,{"date":1062,"close":1063},"2025-11-05",78.33999633789062,{"date":1065,"close":1066},"2025-11-06",78.25,{"date":1068,"close":1069},"2025-11-07",80.08999633789062,{"date":1071,"close":1072},"2025-11-10",89.13999938964844,{"date":1074,"close":1075},"2025-11-11",89.18000030517578,{"date":1077,"close":1078},"2025-11-12",87.88999938964844,{"date":1080,"close":1081},"2025-11-13",87.05000305175781,{"date":1083,"close":1084},"2025-11-14",85.93000030517578,{"date":1086,"close":1087},"2025-11-17",83.08999633789062,{"date":1089,"close":1090},"2025-11-18",82.76000213623047,{"date":1092,"close":1093},"2025-11-19",83.05999755859375,{"date":1095,"close":1096},"2025-11-20",82.73999786376953,{"date":1098,"close":1099},"2025-11-21",84.56999969482422,{"date":1101,"close":1102},"2025-11-24",84.94000244140625,{"date":1104,"close":1105},"2025-11-25",88.31999969482422,{"date":1107,"close":1108},"2025-11-26",89.70999908447266,{"date":1110,"close":1111},"2025-11-28",89.52999877929688,{"date":1113,"close":1114},"2025-12-01",89.8499984741211,{"date":1116,"close":1117},"2025-12-02",88.08999633789062,{"date":1119,"close":1120},"2025-12-03",87.66999816894531,{"date":1122,"close":1123},"2025-12-04",87.18000030517578,{"date":1125,"close":1126},"2025-12-05",86.38999938964844,{"date":1128,"close":1129},"2025-12-08",84.4800033569336,{"date":1131,"close":1132},"2025-12-09",84.54000091552734,{"date":1134,"close":989},"2025-12-10",{"date":1136,"close":1137},"2025-12-11",85.19999694824219,{"date":1139,"close":1099},"2025-12-12",{"date":1141,"close":1142},"2025-12-15",84.77999877929688,{"date":1144,"close":1145},"2025-12-16",83.52999877929688,{"date":1147,"close":1148},"2025-12-17",82.97000122070312,{"date":1150,"close":1151},"2025-12-18",83.80000305175781,{"date":1153,"close":1154},"2025-12-19",78.45999908447266,{"date":1156,"close":1157},"2025-12-22",78.75,{"date":1159,"close":1160},"2025-12-23",78.11000061035156,{"date":1162,"close":1163},"2025-12-24",78.70999908447266,{"date":1165,"close":1166},"2025-12-26",78.9000015258789,{"date":1168,"close":1169},"2025-12-29",79.29000091552734,{"date":1171,"close":1172},"2025-12-30",80.16000366210938,{"date":1174,"close":1175},"2025-12-31",79.7699966430664,{"date":1177,"close":1178},"2026-01-02",78.80999755859375,{"date":1180,"close":1181},"2026-01-05",79.20999908447266,{"date":1183,"close":1184},"2026-01-06",81.33999633789062,{"date":1186,"close":1028},"2026-01-07",{"date":1188,"close":1189},"2026-01-08",82.33999633789062,{"date":1191,"close":1192},"2026-01-09",82.61000061035156,{"date":1194,"close":1195},"2026-01-12",82.58000183105469,{"date":1197,"close":1198},"2026-01-13",81.4800033569336,{"date":1200,"close":1201},"2026-01-14",81.91999816894531,{"date":1203,"close":1204},"2026-01-15",83.41999816894531,{"date":1206,"close":1207},"2026-01-16",83.66000366210938,{"date":1209,"close":1210},"2026-01-20",81.88999938964844,{"date":1212,"close":1213},"2026-01-21",82.79000091552734,{"date":1215,"close":1216},"2026-01-22",82.70999908447266,{"date":1218,"close":1219},"2026-01-23",81.0999984741211,{"date":1221,"close":1222},"2026-01-26",81.08000183105469,{"date":1224,"close":1225},"2026-01-27",80.73999786376953,{"date":1227,"close":1228},"2026-01-28",80.30000305175781,{"date":1230,"close":1231},"2026-01-29",83.11000061035156,{"date":1233,"close":1234},"2026-01-30",81.66000366210938,{"date":1236,"close":1237},"2026-02-02",79.63999938964844,{"date":1239,"close":1240},"2026-02-03",80.05000305175781,{"date":1242,"close":1243},"2026-02-04",81.7699966430664,{"date":1245,"close":1246},"2026-02-05",80.04000091552734,{"date":1248,"close":1249},"2026-02-06",82.04000091552734,{"date":1251,"close":1252},"2026-02-09",84.27999877929688,{"date":1254,"close":1255},"2026-02-10",84.81999969482422,{"date":1257,"close":1145},"2026-02-11",{"date":1259,"close":1046},"2026-02-12",{"date":1261,"close":1262},"2026-02-13",82.1500015258789,{"date":1264,"close":1090},"2026-02-17",{"date":1266,"close":1267},"2026-02-18",83.02999877929688,{"date":1269,"close":1270},"2026-02-19",82.25,{"date":1272,"close":1273},"2026-02-20",74.26000213623047,{"date":1275,"close":907},"2026-02-23",{"date":1277,"close":1278},"2026-02-24",72.81999969482422,{"date":1280,"close":1281},"2026-02-25",72.7699966430664,{"date":1283,"close":1284},"2026-02-26",72.56999969482422,{"date":1286,"close":1287},"2026-02-27",72.37000274658203,{"date":1289,"close":1290},"2026-03-02",72.63999938964844,{"date":1292,"close":1293},"2026-03-03",71.69999694824219,{"date":1295,"close":1296},"2026-03-04",71.4000015258789,{"date":1298,"close":1299},"2026-03-05",70.7699966430664,{"date":1301,"close":1302},"2026-03-06",69.41999816894531,{"date":1304,"close":1305},"2026-03-09",67.45999908447266,{"date":1307,"close":1308},"2026-03-10",64.58000183105469,{"date":1310,"close":1311},"2026-03-11",63.470001220703125,{"date":1313,"close":1314},"2026-03-12",61.810001373291016,{"date":170,"close":1316},63.88999938964844,{"date":1318,"close":1319},"2026-03-16",63.36000061035156,{"date":1321,"close":1322},"2026-03-17",64.76000213623047,{"date":1324,"close":1325},"2026-03-18",62.720001220703125,{"date":1327,"close":1328},"2026-03-19",62.060001373291016,{"date":1330,"close":1331},"2026-03-20",61.650001525878906,{"date":1333,"close":1334},"2026-03-23",64.16999816894531,{"date":1336,"close":1337},"2026-03-24",63.9900016784668,{"date":159,"close":1339},63.869998931884766,{"date":1341,"close":1342},"2026-03-26",64.19999694824219,{"date":1344,"close":1345},"2026-03-27",62.29999923706055,{"date":1347,"close":1348},"2026-03-30",62.400001525878906,{"date":1350,"close":1351},"2026-03-31",63.2599983215332,{"date":147,"close":1353},63.04999923706055,{"date":1355,"close":1356},"2026-04-02",62.810001373291016,{"date":1358,"close":1359},"2026-04-06",64.05999755859375,{"date":1361,"close":1362},"2026-04-07",63.63999938964844,{"date":1364,"close":1365},"2026-04-08",63.40999984741211,{"date":1367,"close":1368},"2026-04-09",63.45000076293945,{"date":1370,"close":1371},"2026-04-10",63.459999084472656,{"date":1373,"close":1374},"2026-04-13",64.33999633789062,{"date":1376,"close":1377},"2026-04-14",64.98999786376953,{"date":1379,"close":1380},"2026-04-15",65.05000305175781,{"date":1382,"close":1322},"2026-04-16",{"date":1384,"close":1385},"2026-04-17",65.94000244140625,{"date":1387,"close":1388},"2026-04-20",67.44999694824219,{"date":132,"close":1390},65.86000061035156,{"date":1392,"close":1393},"2026-04-22",64.72000122070312,{"date":1395,"close":1396},"2026-04-23",64.06999969482422,{"date":1398,"close":1396},"2026-04-24",{"date":1400,"close":1401},"2026-04-27",63.790000915527344,{"date":1403,"close":1404},"2026-04-28",63.97999954223633,{"date":1406,"close":1407},"2026-04-29",62.20000076293945,{"date":204,"close":1409},62.27000045776367,{"date":1411,"close":1412},"2026-05-01",62.31999969482422,{"date":1414,"close":1415},"2026-05-04",61.7400016784668,{"date":1417,"close":1418},"2026-05-05",63.33000183105469,{"date":1420,"close":1421},"2026-05-06",64.12000274658203,{"date":1423,"close":1424},"2026-05-07",63.52000045776367,{"date":1426,"close":1427},"2026-05-08",65.7699966430664,{"date":1429,"close":1430},"2026-05-11",64.27999877929688,{"date":1432,"close":1430},"2026-05-12",{"date":1434,"close":1435},"2026-05-13",64.20999908447266,{"date":1437,"close":1438},"2026-05-14",64.66000366210938,{"date":119,"close":1401},{"date":1441,"close":1442},"2026-05-18",63.529998779296875,{"date":1444,"close":1445},"2026-05-19",62,{"date":1447,"close":1448},"2026-05-20",64.02999877929688,{"date":1450,"close":1451},"2026-05-21",64.5199966430664,{"date":1453,"close":1454},"2026-05-22",63.689998626708984,{"date":1456,"close":1457},"2026-05-26",63.77000045776367,{"date":1459,"close":1339},"2026-05-27",{"date":1461,"close":1462},"2026-05-28",64.37999725341797,{"date":1464,"close":1465},"2026-05-29",63.349998474121094,{"date":1467,"close":1468},"2026-06-01",62.88999938964844,{"date":1470,"close":1471},"2026-06-02",63.13999938964844,{"date":1473,"close":1474},"2026-06-03",63.43000030517578,{"date":107,"close":1476},65.33000183105469,{"date":1478,"close":1479},"2026-06-05",65.12999725341797,{"date":1481,"close":1482},"2026-06-08",64.95999908447266,{"date":1484,"close":1485},"2026-06-09",67.68000030517578,{"date":1487,"close":1488},"2026-06-10",66.25,{"date":1490,"close":1491},"2026-06-11",66.66000366210938,{"date":1493,"close":1494},"2026-06-12",66.86000061035156,{"date":1496,"close":1497},"2026-06-15",67.08999633789062,{"date":1499,"close":1500},"2026-06-16",67.94000244140625,{"date":1502,"close":1503},"2026-06-17",66.47000122070312,{"date":1505,"close":1494},"2026-06-18",{"date":1507,"close":1508},"2026-06-22",66.75,{"date":1510,"close":1511},"2026-06-23",67.22000122070312,{"date":1513,"close":1514},"2026-06-24",69.88999938964844,{"date":1516,"close":1517},"2026-06-25",69.95999908447266,{"date":1519,"close":1287},"2026-06-26",{"date":1521,"close":1522},"2026-06-29",72.12999725341797,{"date":1524,"close":1525},"2026-06-30",71.48999786376953,{"date":1527,"close":1528},"2026-07-01",72.52999877929688,{"date":1530,"close":1531},"2026-07-02",74.20999908447266,{"date":1533,"close":1534},"2026-07-06",74.76000213623047,{"date":1536,"close":1537},"2026-07-07",73.87999725341797,{"date":1539,"close":1540},"2026-07-08",72.26000213623047,{"date":1542,"close":1543},"2026-07-09",72.04000091552734,{"date":1545,"close":1546},"2026-07-10",72.05000305175781,{"date":1548,"close":1549},"2026-07-13",71.66999816894531,{"date":1551,"close":1546},"2026-07-14",{"date":45,"close":1553},72.83000183105469,{"date":1555,"close":1546},"2026-07-16",{"date":1557,"close":1558},"2026-07-17",70.31999969482422,{"date":1560,"close":1561},"2026-07-20",68.48999786376953,{"date":1563,"close":1564},"2026-07-21",66.58999633789062,{"date":1566,"close":1503},"2026-07-22",{"date":1568,"close":1569},"2026-07-23",65.75,{"date":1571,"close":1572},"2026-07-27",65.94999694824219,{"date":1574,"close":1575},"2026-07-28",67.12999725341797,{"date":1577,"close":1578},"2026-07-29",66.11000061035156,{"date":1580,"close":1581},"2026-07-30",64.87000274658203,{"date":1583,"close":1584},"2026-07-31",63.91999816894531,{"date":1586,"close":1587},"2026-08-03",65.16999816894531,{"date":202,"close":1589},65.6500015258789,{"count":206,"fetchedAt":1591,"source":197},"2026-08-07T15:13:37.579Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1593},"\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>",1786115617512]