[{"data":1,"prerenderedAt":1667},["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-JLL":25,"$f-uyRk3EiqPxcNpp_JKman67td3Edor5rj8GJ08PogdE":26,"ticker-mcap-JLL":230,"ticker-profile-JLL":240,"ticker-earnings-JLL":255,"ticker-congress-JLL":259,"i-lucide:info":1665},{"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":226},{"identity":28,"transactions":33,"sectorSlug":206,"relatedTickers":207},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1037976","JONES LANG LASALLE INC","Real Estate","JLL",[34,47,54,61,68,74,90,101,108,113,118,123,129,140,147,150,154,157,161,164,168,171,175,178,182,188,192,195,199,202],{"cik":29,"filedAt":35,"filingId":36,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-02T13:58:44.000Z","0001037976-26-000142-0","Macaskill Bridget","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1345583\u002F000103797626000142\u002F0001037976-26-000142-index.htm",46,12320,"A","2026-07-01","Stock award","non-discretionary",{"cik":29,"filedAt":48,"filingId":49,"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":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":51,"shares":52,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-02T13:52:31.000Z","0001037976-26-000139-0","Ojeisekhoba Moses Ifidon","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1950693\u002F000103797626000139\u002F0001037976-26-000139-index.htm",141,6739,{"cik":29,"filedAt":55,"filingId":56,"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":57,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-02T13:50:50.000Z","0001037976-26-000137-0","RIVERA EFRAIN","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1188736\u002F000103797626000137\u002F0001037976-26-000137-index.htm",125,8242,{"cik":29,"filedAt":62,"filingId":63,"formType":64,"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":65,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":66,"shares":59,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-02T00:00:00.000Z","0001037976-26-000144-0","4","Ju Tina L.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1861692\u002F000103797626000144\u002F0001037976-26-000144-index.htm",8704,{"cik":29,"filedAt":62,"filingId":69,"formType":64,"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":70,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001037976-26-000146-0","Gore Susan M.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2021414\u002F000103797626000146\u002F0001037976-26-000146-index.htm",69,3325,{"cik":29,"filedAt":75,"filingId":76,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":38,"ownershipType":39,"pricePerShare":78,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":83,"transactionDate":84,"intentLabel":85,"signalQuality":86,"insiderHistory":87},"2026-06-16T15:26:10.000Z","0001037976-26-000135-0","Quinlan Larry",301.731,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1876796\u002F000103797626000135\u002F0001037976-26-000135-index.htm",402,4369,121295.862,"S","2026-06-12","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":88,"isFirstFiling":6,"priorFilingDate":89},8,"2026-06-08T14:48:07.000Z",{"cik":29,"filedAt":89,"filingId":91,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":38,"ownershipType":39,"pricePerShare":92,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":83,"transactionDate":97,"intentLabel":85,"signalQuality":86,"insiderHistory":98},"0001037976-26-000133-0",295.1445,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1876796\u002F000103797626000133\u002F0001037976-26-000133-index.htm",403,4771,118943.2335,"2026-06-05",{"daysSinceLastFiling":99,"isFirstFiling":6,"priorFilingDate":100},265,"2025-09-16T00:00:00.000Z",{"cik":29,"filedAt":102,"filingId":103,"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":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":43,"transactionDate":107,"intentLabel":45,"signalQuality":46},"2026-06-01T21:59:34.000Z","0001037976-26-000121-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1950693\u002F000103797626000121\u002F0001037976-26-000121-index.htm",635,6598,"2026-06-01",{"cik":29,"filedAt":109,"filingId":110,"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":57,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":111,"shares":105,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":43,"transactionDate":107,"intentLabel":45,"signalQuality":46},"2026-06-01T21:57:30.000Z","0001037976-26-000119-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1188736\u002F000103797626000119\u002F0001037976-26-000119-index.htm",8117,{"cik":29,"filedAt":114,"filingId":115,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":116,"shares":105,"sharesOwnedAfter":117,"totalValue":4,"transactionCode":43,"transactionDate":107,"intentLabel":45,"signalQuality":46},"2026-06-01T21:55:58.000Z","0001037976-26-000117-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1345583\u002F000103797626000117\u002F0001037976-26-000117-index.htm",12274,{"cik":29,"filedAt":119,"filingId":120,"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":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":121,"shares":105,"sharesOwnedAfter":122,"totalValue":4,"transactionCode":43,"transactionDate":107,"intentLabel":45,"signalQuality":46},"2026-06-01T21:54:39.000Z","0001037976-26-000115-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1876796\u002F000103797626000115\u002F0001037976-26-000115-index.htm",5174,{"cik":29,"filedAt":124,"filingId":125,"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":126,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":127,"shares":105,"sharesOwnedAfter":128,"totalValue":4,"transactionCode":43,"transactionDate":107,"intentLabel":45,"signalQuality":46},"2026-06-01T21:53:21.000Z","0001037976-26-000113-0","Patel Jeetendra I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1779016\u002F000103797626000113\u002F0001037976-26-000113-index.htm",8308,{"cik":29,"filedAt":130,"filingId":131,"formType":25,"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":132,"ownerTitle":133,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":136,"transactionDate":137,"intentLabel":138,"signalQuality":139},"2026-02-18T00:00:00.000Z","0001037976-26-000031-0","Hawke Benjamin G.","Chief Accounting Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1037976\u002F000103797626000031\u002F0001037976-26-000031-index.htm",99,"M","2026-02-15","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":130,"filingId":141,"formType":25,"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":132,"ownerTitle":133,"ownershipType":39,"pricePerShare":142,"rawFilingUrl":134,"shares":143,"sharesOwnedAfter":25,"totalValue":144,"transactionCode":145,"transactionDate":137,"intentLabel":146,"signalQuality":46},"0001037976-26-000031-1",289.15,35,10120.25,"F","Tax withholding",{"cik":29,"filedAt":130,"filingId":148,"formType":25,"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":132,"ownerTitle":133,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":134,"shares":149,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":136,"transactionDate":137,"intentLabel":138,"signalQuality":139},"0001037976-26-000031-2",16,{"cik":29,"filedAt":130,"filingId":151,"formType":25,"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":132,"ownerTitle":133,"ownershipType":39,"pricePerShare":142,"rawFilingUrl":134,"shares":152,"sharesOwnedAfter":25,"totalValue":153,"transactionCode":145,"transactionDate":137,"intentLabel":146,"signalQuality":46},"0001037976-26-000031-3",6,1734.8999999999999,{"cik":29,"filedAt":130,"filingId":155,"formType":25,"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":132,"ownerTitle":133,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":134,"shares":156,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":136,"transactionDate":137,"intentLabel":138,"signalQuality":139},"0001037976-26-000031-4",488,{"cik":29,"filedAt":130,"filingId":158,"formType":25,"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":132,"ownerTitle":133,"ownershipType":39,"pricePerShare":142,"rawFilingUrl":134,"shares":159,"sharesOwnedAfter":25,"totalValue":160,"transactionCode":145,"transactionDate":137,"intentLabel":146,"signalQuality":46},"0001037976-26-000031-5",160,46264,{"cik":29,"filedAt":130,"filingId":162,"formType":25,"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":132,"ownerTitle":133,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":134,"shares":163,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":136,"transactionDate":137,"intentLabel":138,"signalQuality":139},"0001037976-26-000031-6",248,{"cik":29,"filedAt":130,"filingId":165,"formType":25,"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":132,"ownerTitle":133,"ownershipType":39,"pricePerShare":142,"rawFilingUrl":134,"shares":166,"sharesOwnedAfter":25,"totalValue":167,"transactionCode":145,"transactionDate":137,"intentLabel":146,"signalQuality":46},"0001037976-26-000031-7",73,21107.949999999997,{"cik":29,"filedAt":130,"filingId":169,"formType":25,"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":132,"ownerTitle":133,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":134,"shares":170,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":136,"transactionDate":137,"intentLabel":138,"signalQuality":139},"0001037976-26-000031-8",44,{"cik":29,"filedAt":130,"filingId":172,"formType":25,"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":132,"ownerTitle":133,"ownershipType":39,"pricePerShare":142,"rawFilingUrl":134,"shares":173,"sharesOwnedAfter":25,"totalValue":174,"transactionCode":145,"transactionDate":137,"intentLabel":146,"signalQuality":46},"0001037976-26-000031-9",13,3758.95,{"cik":29,"filedAt":130,"filingId":176,"formType":25,"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":132,"ownerTitle":133,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":134,"shares":177,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":136,"transactionDate":137,"intentLabel":138,"signalQuality":139},"0001037976-26-000031-10",183,{"cik":29,"filedAt":130,"filingId":179,"formType":25,"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":132,"ownerTitle":133,"ownershipType":39,"pricePerShare":142,"rawFilingUrl":134,"shares":180,"sharesOwnedAfter":25,"totalValue":181,"transactionCode":145,"transactionDate":137,"intentLabel":146,"signalQuality":46},"0001037976-26-000031-11",54,15614.099999999999,{"cik":29,"filedAt":130,"filingId":183,"formType":25,"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":184,"ownerTitle":185,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":186,"shares":187,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":136,"transactionDate":137,"intentLabel":138,"signalQuality":139},"0001037976-26-000032-0","Howe Kelly Campbell","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1037976\u002F000103797626000032\u002F0001037976-26-000032-index.htm",1238,{"cik":29,"filedAt":130,"filingId":189,"formType":25,"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":184,"ownerTitle":185,"ownershipType":39,"pricePerShare":142,"rawFilingUrl":186,"shares":190,"sharesOwnedAfter":25,"totalValue":191,"transactionCode":145,"transactionDate":137,"intentLabel":146,"signalQuality":46},"0001037976-26-000032-1",565,163369.75,{"cik":29,"filedAt":130,"filingId":193,"formType":25,"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":184,"ownerTitle":185,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":186,"shares":194,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":136,"transactionDate":137,"intentLabel":138,"signalQuality":139},"0001037976-26-000032-2",130,{"cik":29,"filedAt":130,"filingId":196,"formType":25,"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":184,"ownerTitle":185,"ownershipType":39,"pricePerShare":142,"rawFilingUrl":186,"shares":197,"sharesOwnedAfter":25,"totalValue":198,"transactionCode":145,"transactionDate":137,"intentLabel":146,"signalQuality":46},"0001037976-26-000032-3",58,16770.699999999997,{"cik":29,"filedAt":130,"filingId":200,"formType":25,"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":184,"ownerTitle":185,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":186,"shares":201,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":136,"transactionDate":137,"intentLabel":138,"signalQuality":139},"0001037976-26-000032-4",916,{"cik":29,"filedAt":130,"filingId":203,"formType":25,"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":184,"ownerTitle":185,"ownershipType":39,"pricePerShare":142,"rawFilingUrl":186,"shares":204,"sharesOwnedAfter":25,"totalValue":205,"transactionCode":145,"transactionDate":137,"intentLabel":146,"signalQuality":46},"0001037976-26-000032-5",406,117394.9,"real-estate",[208,211,214,217,220,223],{"ticker":209,"issuerName":210},"EQIX","EQUINIX INC",{"ticker":212,"issuerName":213},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":215,"issuerName":216},"MMI","Marcus & Millichap, Inc.",{"ticker":218,"issuerName":219},"BFS","SAUL CENTERS, INC.",{"ticker":221,"issuerName":222},"SPG","SIMON PROPERTY GROUP INC.",{"ticker":224,"issuerName":225},"VTMX","Vesta Real Estate Corporation, S.A.B. de C.V.",{"count":227,"fetchedAt":228,"source":229},30,"2026-07-17T21:04:38.251Z","sqlite",{"data":231,"meta":237},{"value":232,"quality":233,"closeDate":234,"ageDays":235,"sharesAsOf":236},15674753995.056152,"fresh","2026-07-15",2,"2026-03-31",{"count":238,"fetchedAt":239,"source":229},1,"2026-07-17T21:04:38.252Z",{"data":241,"meta":253},{"ticker":32,"ceo":242,"industry":243,"fullTimeEmployees":244,"ipoDate":245,"country":246,"state":247,"city":248,"website":249,"exchangeShort":25,"marketCap":25,"beta":250,"range52w":251,"fetchedAt":252},"Christian Ulbrich","Real Estate - Services",112100,"1997-07-17","US","IL","Chicago","https:\u002F\u002Fwww.us.jll.com",1.293,"246.08-363.06","2026-07-01T05:00:38.598Z",{"count":238,"fetchedAt":254,"source":229},"2026-07-17T21:04:38.253Z",{"data":256,"meta":258},{"ticker":32,"points":257},[],{"count":238,"fetchedAt":254,"source":229},{"data":260,"meta":1663},{"congressTrades":261,"insiderTrades":262,"priceHistory":293,"ticker":32},[],[263,264,265,266,267,268,269,270,271,272,273,274,275,276,277,278,279,280,281,282,283,284,285,286,287,288,289,290,291,292],{"cik":29,"filedAt":35,"filingId":36,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":49,"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":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":51,"shares":52,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":55,"filingId":56,"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":57,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":62,"filingId":63,"formType":64,"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":65,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":66,"shares":59,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":62,"filingId":69,"formType":64,"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":70,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":75,"filingId":76,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":38,"ownershipType":39,"pricePerShare":78,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":83,"transactionDate":84},{"cik":29,"filedAt":89,"filingId":91,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":38,"ownershipType":39,"pricePerShare":92,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":83,"transactionDate":97},{"cik":29,"filedAt":102,"filingId":103,"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":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":43,"transactionDate":107},{"cik":29,"filedAt":109,"filingId":110,"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":57,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":111,"shares":105,"sharesOwnedAfter":112,"totalValue":4,"transactionCode":43,"transactionDate":107},{"cik":29,"filedAt":114,"filingId":115,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":116,"shares":105,"sharesOwnedAfter":117,"totalValue":4,"transactionCode":43,"transactionDate":107},{"cik":29,"filedAt":119,"filingId":120,"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":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":121,"shares":105,"sharesOwnedAfter":122,"totalValue":4,"transactionCode":43,"transactionDate":107},{"cik":29,"filedAt":124,"filingId":125,"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":126,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":127,"shares":105,"sharesOwnedAfter":128,"totalValue":4,"transactionCode":43,"transactionDate":107},{"cik":29,"filedAt":130,"filingId":131,"formType":25,"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":132,"ownerTitle":133,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":136,"transactionDate":137},{"cik":29,"filedAt":130,"filingId":141,"formType":25,"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":132,"ownerTitle":133,"ownershipType":39,"pricePerShare":142,"rawFilingUrl":134,"shares":143,"sharesOwnedAfter":25,"totalValue":144,"transactionCode":145,"transactionDate":137},{"cik":29,"filedAt":130,"filingId":148,"formType":25,"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":132,"ownerTitle":133,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":134,"shares":149,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":136,"transactionDate":137},{"cik":29,"filedAt":130,"filingId":151,"formType":25,"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":132,"ownerTitle":133,"ownershipType":39,"pricePerShare":142,"rawFilingUrl":134,"shares":152,"sharesOwnedAfter":25,"totalValue":153,"transactionCode":145,"transactionDate":137},{"cik":29,"filedAt":130,"filingId":155,"formType":25,"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":132,"ownerTitle":133,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":134,"shares":156,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":136,"transactionDate":137},{"cik":29,"filedAt":130,"filingId":158,"formType":25,"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":132,"ownerTitle":133,"ownershipType":39,"pricePerShare":142,"rawFilingUrl":134,"shares":159,"sharesOwnedAfter":25,"totalValue":160,"transactionCode":145,"transactionDate":137},{"cik":29,"filedAt":130,"filingId":162,"formType":25,"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":132,"ownerTitle":133,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":134,"shares":163,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":136,"transactionDate":137},{"cik":29,"filedAt":130,"filingId":165,"formType":25,"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":132,"ownerTitle":133,"ownershipType":39,"pricePerShare":142,"rawFilingUrl":134,"shares":166,"sharesOwnedAfter":25,"totalValue":167,"transactionCode":145,"transactionDate":137},{"cik":29,"filedAt":130,"filingId":169,"formType":25,"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":132,"ownerTitle":133,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":134,"shares":170,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":136,"transactionDate":137},{"cik":29,"filedAt":130,"filingId":172,"formType":25,"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":132,"ownerTitle":133,"ownershipType":39,"pricePerShare":142,"rawFilingUrl":134,"shares":173,"sharesOwnedAfter":25,"totalValue":174,"transactionCode":145,"transactionDate":137},{"cik":29,"filedAt":130,"filingId":176,"formType":25,"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":132,"ownerTitle":133,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":134,"shares":177,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":136,"transactionDate":137},{"cik":29,"filedAt":130,"filingId":179,"formType":25,"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":132,"ownerTitle":133,"ownershipType":39,"pricePerShare":142,"rawFilingUrl":134,"shares":180,"sharesOwnedAfter":25,"totalValue":181,"transactionCode":145,"transactionDate":137},{"cik":29,"filedAt":130,"filingId":183,"formType":25,"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":184,"ownerTitle":185,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":186,"shares":187,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":136,"transactionDate":137},{"cik":29,"filedAt":130,"filingId":189,"formType":25,"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":184,"ownerTitle":185,"ownershipType":39,"pricePerShare":142,"rawFilingUrl":186,"shares":190,"sharesOwnedAfter":25,"totalValue":191,"transactionCode":145,"transactionDate":137},{"cik":29,"filedAt":130,"filingId":193,"formType":25,"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":184,"ownerTitle":185,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":186,"shares":194,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":136,"transactionDate":137},{"cik":29,"filedAt":130,"filingId":196,"formType":25,"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":184,"ownerTitle":185,"ownershipType":39,"pricePerShare":142,"rawFilingUrl":186,"shares":197,"sharesOwnedAfter":25,"totalValue":198,"transactionCode":145,"transactionDate":137},{"cik":29,"filedAt":130,"filingId":200,"formType":25,"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":184,"ownerTitle":185,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":186,"shares":201,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":136,"transactionDate":137},{"cik":29,"filedAt":130,"filingId":203,"formType":25,"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":184,"ownerTitle":185,"ownershipType":39,"pricePerShare":142,"rawFilingUrl":186,"shares":204,"sharesOwnedAfter":25,"totalValue":205,"transactionCode":145,"transactionDate":137},[294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,629,632,635,638,641,644,647,650,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1118,1121,1124,1127,1130,1133,1136,1139,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1507,1510,1513,1516,1519,1522,1524,1527,1530,1533,1536,1539,1542,1545,1548,1551,1554,1557,1560,1563,1566,1569,1572,1575,1577,1580,1583,1586,1588,1591,1594,1597,1600,1602,1605,1608,1611,1614,1617,1620,1623,1626,1629,1632,1635,1637,1640,1643,1646,1649,1652,1655,1658,1661],{"date":295,"close":296},"2021-07-23",204.3300018310547,{"date":298,"close":299},"2021-07-30",222.57000732421875,{"date":301,"close":302},"2021-08-06",251.74000549316406,{"date":304,"close":305},"2021-08-13",249.58999633789062,{"date":307,"close":308},"2021-08-20",236.66000366210938,{"date":310,"close":311},"2021-08-27",244.9199981689453,{"date":313,"close":314},"2021-09-03",244.02000427246094,{"date":316,"close":317},"2021-09-10",235.44000244140625,{"date":319,"close":320},"2021-09-17",239.1300048828125,{"date":322,"close":323},"2021-09-24",249.49000549316406,{"date":325,"close":326},"2021-10-01",258.0199890136719,{"date":328,"close":329},"2021-10-08",251.5800018310547,{"date":331,"close":332},"2021-10-15",253.63999938964844,{"date":334,"close":335},"2021-10-22",263.19000244140625,{"date":337,"close":338},"2021-10-29",258.2300109863281,{"date":340,"close":341},"2021-11-05",267.6199951171875,{"date":343,"close":344},"2021-11-12",264.3999938964844,{"date":346,"close":347},"2021-11-19",260.1600036621094,{"date":349,"close":350},"2021-11-26",247.57000732421875,{"date":352,"close":353},"2021-12-03",240.4499969482422,{"date":355,"close":356},"2021-12-10",260.0199890136719,{"date":358,"close":359},"2021-12-17",249.0399932861328,{"date":361,"close":362},"2021-12-23",264.8699951171875,{"date":364,"close":365},"2021-12-31",269.3399963378906,{"date":367,"close":368},"2022-01-07",257.6300048828125,{"date":370,"close":371},"2022-01-14",254.67999267578125,{"date":373,"close":374},"2022-01-21",245.77000427246094,{"date":376,"close":377},"2022-01-28",242.8699951171875,{"date":379,"close":380},"2022-02-04",250.55999755859375,{"date":382,"close":383},"2022-02-11",252.17999267578125,{"date":385,"close":386},"2022-02-18",242.66000366210938,{"date":388,"close":389},"2022-02-25",243.91000366210938,{"date":391,"close":392},"2022-03-04",223.35000610351562,{"date":394,"close":395},"2022-03-11",223.60000610351562,{"date":397,"close":398},"2022-03-18",233.88999938964844,{"date":400,"close":401},"2022-03-25",235.1300048828125,{"date":403,"close":404},"2022-04-01",236.61000061035156,{"date":406,"close":407},"2022-04-08",220.16000366210938,{"date":409,"close":410},"2022-04-14",224.89999389648438,{"date":412,"close":413},"2022-04-22",224.2100067138672,{"date":415,"close":416},"2022-04-29",218.72999572753906,{"date":418,"close":419},"2022-05-06",201.88999938964844,{"date":421,"close":422},"2022-05-13",194.07000732421875,{"date":424,"close":425},"2022-05-20",186.58999633789062,{"date":427,"close":428},"2022-05-27",201.77999877929688,{"date":430,"close":431},"2022-06-03",188.80999755859375,{"date":433,"close":434},"2022-06-10",172.3800048828125,{"date":436,"close":437},"2022-06-17",167.02000427246094,{"date":439,"close":440},"2022-06-24",175.4600067138672,{"date":442,"close":443},"2022-07-01",181.1699981689453,{"date":445,"close":446},"2022-07-08",174.44000244140625,{"date":448,"close":449},"2022-07-15",175,{"date":451,"close":452},"2022-07-22",184.07000732421875,{"date":454,"close":455},"2022-07-29",190.6699981689453,{"date":457,"close":458},"2022-08-05",174.8000030517578,{"date":460,"close":461},"2022-08-12",186.22999572753906,{"date":463,"close":464},"2022-08-19",182.88999938964844,{"date":466,"close":467},"2022-08-26",176,{"date":469,"close":470},"2022-09-02",169.4499969482422,{"date":472,"close":473},"2022-09-09",175.7899932861328,{"date":475,"close":476},"2022-09-16",162.72999572753906,{"date":478,"close":479},"2022-09-23",153.33999633789062,{"date":481,"close":482},"2022-09-30",151.07000732421875,{"date":484,"close":485},"2022-10-07",157.1699981689453,{"date":487,"close":488},"2022-10-14",156.6300048828125,{"date":490,"close":491},"2022-10-21",159,{"date":493,"close":494},"2022-10-28",162.4199981689453,{"date":496,"close":497},"2022-11-04",141.75999450683594,{"date":499,"close":500},"2022-11-11",165.27999877929688,{"date":502,"close":503},"2022-11-18",155.9199981689453,{"date":505,"close":506},"2022-11-25",164.0500030517578,{"date":508,"close":509},"2022-12-02",166.7899932861328,{"date":511,"close":512},"2022-12-09",161.00999450683594,{"date":514,"close":515},"2022-12-16",158.38999938964844,{"date":517,"close":518},"2022-12-23",158.52000427246094,{"date":520,"close":521},"2022-12-30",159.3699951171875,{"date":523,"close":524},"2023-01-06",168.32000732421875,{"date":526,"close":527},"2023-01-13",177.16000366210938,{"date":529,"close":530},"2023-01-20",176.6699981689453,{"date":532,"close":533},"2023-01-27",181.3000030517578,{"date":535,"close":536},"2023-02-03",181.8699951171875,{"date":538,"close":539},"2023-02-10",177.89999389648438,{"date":541,"close":542},"2023-02-17",175.80999755859375,{"date":544,"close":545},"2023-02-24",169.16000366210938,{"date":547,"close":548},"2023-03-03",173.85000610351562,{"date":550,"close":551},"2023-03-10",154.08999633789062,{"date":553,"close":554},"2023-03-17",146.30999755859375,{"date":556,"close":557},"2023-03-24",137.4499969482422,{"date":559,"close":560},"2023-03-31",145.49000549316406,{"date":562,"close":563},"2023-04-06",138.13999938964844,{"date":565,"close":566},"2023-04-14",134.02999877929688,{"date":568,"close":569},"2023-04-21",132.77999877929688,{"date":571,"close":572},"2023-04-28",139.0399932861328,{"date":574,"close":575},"2023-05-05",135.52000427246094,{"date":577,"close":578},"2023-05-12",137.11000061035156,{"date":580,"close":581},"2023-05-19",144.07000732421875,{"date":583,"close":584},"2023-05-26",144.22999572753906,{"date":586,"close":587},"2023-06-02",147.94000244140625,{"date":589,"close":590},"2023-06-09",152.44000244140625,{"date":592,"close":593},"2023-06-16",151.02000427246094,{"date":595,"close":596},"2023-06-23",146.02999877929688,{"date":598,"close":599},"2023-06-30",155.8000030517578,{"date":601,"close":602},"2023-07-07",156.27999877929688,{"date":604,"close":605},"2023-07-14",166.8300018310547,{"date":607,"close":608},"2023-07-21",169.55999755859375,{"date":610,"close":611},"2023-07-28",165.7100067138672,{"date":613,"close":614},"2023-08-04",168.35000610351562,{"date":616,"close":617},"2023-08-11",174.4199981689453,{"date":619,"close":620},"2023-08-18",163.17999267578125,{"date":622,"close":623},"2023-08-25",163.1699981689453,{"date":625,"close":626},"2023-09-01",175.72999572753906,{"date":628,"close":614},"2023-09-08",{"date":630,"close":631},"2023-09-15",154.24000549316406,{"date":633,"close":634},"2023-09-22",143.27000427246094,{"date":636,"close":637},"2023-09-29",141.17999267578125,{"date":639,"close":640},"2023-10-06",135.41000366210938,{"date":642,"close":643},"2023-10-13",130.89999389648438,{"date":645,"close":646},"2023-10-20",126.5,{"date":648,"close":649},"2023-10-27",123.27999877929688,{"date":651,"close":482},"2023-11-03",{"date":653,"close":654},"2023-11-10",140.22999572753906,{"date":656,"close":657},"2023-11-17",154.19000244140625,{"date":659,"close":660},"2023-11-24",156.47999572753906,{"date":662,"close":663},"2023-12-01",160.97000122070312,{"date":665,"close":666},"2023-12-08",166.58999633789062,{"date":668,"close":669},"2023-12-15",183.60000610351562,{"date":671,"close":672},"2023-12-22",184.69000244140625,{"date":674,"close":675},"2023-12-29",188.8699951171875,{"date":677,"close":678},"2024-01-05",179.4499969482422,{"date":680,"close":681},"2024-01-12",173.67999267578125,{"date":683,"close":684},"2024-01-19",173.50999450683594,{"date":686,"close":687},"2024-01-26",176.38999938964844,{"date":689,"close":690},"2024-02-02",175.85000610351562,{"date":692,"close":693},"2024-02-09",176.99000549316406,{"date":695,"close":696},"2024-02-16",188.94000244140625,{"date":698,"close":699},"2024-02-23",182.92999267578125,{"date":701,"close":702},"2024-03-01",192.86000061035156,{"date":704,"close":705},"2024-03-08",188.47999572753906,{"date":707,"close":708},"2024-03-15",183.67999267578125,{"date":710,"close":711},"2024-03-22",190.74000549316406,{"date":713,"close":714},"2024-03-28",195.08999633789062,{"date":716,"close":717},"2024-04-05",198.33999633789062,{"date":719,"close":720},"2024-04-12",180.2100067138672,{"date":722,"close":723},"2024-04-19",175.11000061035156,{"date":725,"close":726},"2024-04-26",182.5,{"date":728,"close":729},"2024-05-03",185.52000427246094,{"date":731,"close":732},"2024-05-10",195.85000610351562,{"date":734,"close":735},"2024-05-17",206.1999969482422,{"date":737,"close":738},"2024-05-24",199,{"date":740,"close":741},"2024-05-31",202.07000732421875,{"date":743,"close":744},"2024-06-07",198.94000244140625,{"date":746,"close":747},"2024-06-14",204.72000122070312,{"date":749,"close":750},"2024-06-21",208.6699981689453,{"date":752,"close":753},"2024-06-28",205.27999877929688,{"date":755,"close":756},"2024-07-05",202.14999389648438,{"date":758,"close":759},"2024-07-12",225.82000732421875,{"date":761,"close":762},"2024-07-19",230.75999450683594,{"date":764,"close":765},"2024-07-26",250.8300018310547,{"date":767,"close":768},"2024-08-02",239.27999877929688,{"date":770,"close":771},"2024-08-09",238.1999969482422,{"date":773,"close":774},"2024-08-16",246.3300018310547,{"date":776,"close":777},"2024-08-23",259.0400085449219,{"date":779,"close":780},"2024-08-30",255.22999572753906,{"date":782,"close":783},"2024-09-06",245,{"date":785,"close":786},"2024-09-13",254.27999877929688,{"date":788,"close":789},"2024-09-20",262.3999938964844,{"date":791,"close":792},"2024-09-27",266.1000061035156,{"date":794,"close":795},"2024-10-04",260.8599853515625,{"date":797,"close":798},"2024-10-11",264.6600036621094,{"date":800,"close":801},"2024-10-18",266.260009765625,{"date":803,"close":804},"2024-10-25",271.0299987792969,{"date":806,"close":99},"2024-11-01",{"date":808,"close":809},"2024-11-08",269.05999755859375,{"date":811,"close":812},"2024-11-15",261.20001220703125,{"date":814,"close":815},"2024-11-22",263.2699890136719,{"date":817,"close":818},"2024-11-29",280.6000061035156,{"date":820,"close":821},"2024-12-06",277.3699951171875,{"date":823,"close":824},"2024-12-13",269.5799865722656,{"date":826,"close":827},"2024-12-20",252.74000549316406,{"date":829,"close":830},"2024-12-27",252.11000061035156,{"date":832,"close":833},"2025-01-03",253.9499969482422,{"date":835,"close":836},"2025-01-10",238.17999267578125,{"date":838,"close":839},"2025-01-17",261.67999267578125,{"date":841,"close":842},"2025-01-24",276.1400146484375,{"date":844,"close":845},"2025-01-31",282.79998779296875,{"date":847,"close":848},"2025-02-07",278.45001220703125,{"date":850,"close":851},"2025-02-14",282.69000244140625,{"date":853,"close":854},"2025-02-21",262.07000732421875,{"date":856,"close":857},"2025-02-28",271.8900146484375,{"date":859,"close":860},"2025-03-07",250.1199951171875,{"date":862,"close":863},"2025-03-14",249.89999389648438,{"date":865,"close":866},"2025-03-21",250.25,{"date":868,"close":869},"2025-03-28",245.89999389648438,{"date":871,"close":872},"2025-04-04",219.5800018310547,{"date":874,"close":875},"2025-04-11",210.94000244140625,{"date":877,"close":878},"2025-04-17",211.1199951171875,{"date":880,"close":881},"2025-04-25",224.5800018310547,{"date":883,"close":884},"2025-05-02",234.4600067138672,{"date":886,"close":887},"2025-05-09",229.6300048828125,{"date":889,"close":890},"2025-05-16",235.94000244140625,{"date":892,"close":893},"2025-05-23",215.77000427246094,{"date":895,"close":896},"2025-05-30",222.6999969482422,{"date":898,"close":899},"2025-06-06",230.05999755859375,{"date":901,"close":902},"2025-06-13",236.99000549316406,{"date":904,"close":905},"2025-06-20",238.4600067138672,{"date":907,"close":908},"2025-06-27",256.9599914550781,{"date":910,"close":911},"2025-07-03",260.6400146484375,{"date":913,"close":914},"2025-07-11",256.8900146484375,{"date":916,"close":917},"2025-07-14",255.75999450683594,{"date":919,"close":920},"2025-07-15",248.9499969482422,{"date":922,"close":923},"2025-07-16",250.4600067138672,{"date":925,"close":926},"2025-07-17",251.8800048828125,{"date":928,"close":929},"2025-07-18",253.27000427246094,{"date":931,"close":932},"2025-07-21",253.47999572753906,{"date":934,"close":935},"2025-07-22",260.0400085449219,{"date":937,"close":938},"2025-07-23",260.79998779296875,{"date":940,"close":941},"2025-07-24",261.3699951171875,{"date":943,"close":944},"2025-07-25",265.2900085449219,{"date":946,"close":947},"2025-07-28",262.6600036621094,{"date":949,"close":950},"2025-07-29",275.8900146484375,{"date":952,"close":953},"2025-07-30",272.3800048828125,{"date":955,"close":956},"2025-07-31",270.3599853515625,{"date":958,"close":959},"2025-08-01",265.3500061035156,{"date":961,"close":962},"2025-08-04",270.42999267578125,{"date":964,"close":965},"2025-08-05",273.0199890136719,{"date":967,"close":968},"2025-08-06",275.239990234375,{"date":970,"close":971},"2025-08-07",274.32000732421875,{"date":973,"close":974},"2025-08-08",278.2099914550781,{"date":976,"close":977},"2025-08-11",275.7900085449219,{"date":979,"close":980},"2025-08-12",283.8800048828125,{"date":982,"close":983},"2025-08-13",296.9200134277344,{"date":985,"close":986},"2025-08-14",293.6300048828125,{"date":988,"close":989},"2025-08-15",294.1000061035156,{"date":991,"close":992},"2025-08-18",292.9200134277344,{"date":994,"close":995},"2025-08-19",299.25,{"date":997,"close":998},"2025-08-20",297.2799987792969,{"date":1000,"close":1001},"2025-08-21",292.8999938964844,{"date":1003,"close":1004},"2025-08-22",303.19000244140625,{"date":1006,"close":1007},"2025-08-25",304.5,{"date":1009,"close":1010},"2025-08-26",305.4800109863281,{"date":1012,"close":1013},"2025-08-27",305.8500061035156,{"date":1015,"close":1016},"2025-08-28",304.6600036621094,{"date":1018,"close":1019},"2025-08-29",305.57000732421875,{"date":1021,"close":1022},"2025-09-02",301.3900146484375,{"date":1024,"close":1025},"2025-09-03",300.6600036621094,{"date":1027,"close":1028},"2025-09-04",307.67999267578125,{"date":1030,"close":1031},"2025-09-05",311.489990234375,{"date":1033,"close":1034},"2025-09-08",311.989990234375,{"date":1036,"close":1037},"2025-09-09",306.94000244140625,{"date":1039,"close":1040},"2025-09-10",307.1199951171875,{"date":1042,"close":1043},"2025-09-11",314.4100036621094,{"date":1045,"close":1046},"2025-09-12",312.3699951171875,{"date":1048,"close":1049},"2025-09-15",313.75,{"date":1051,"close":1052},"2025-09-16",311.8399963378906,{"date":1054,"close":1055},"2025-09-17",316.9800109863281,{"date":1057,"close":1058},"2025-09-18",319.6600036621094,{"date":1060,"close":1061},"2025-09-19",318.4800109863281,{"date":1063,"close":1064},"2025-09-22",313.67999267578125,{"date":1066,"close":1067},"2025-09-23",313.2300109863281,{"date":1069,"close":1070},"2025-09-24",303.55999755859375,{"date":1072,"close":1073},"2025-09-25",300.7300109863281,{"date":1075,"close":1076},"2025-09-26",301.5,{"date":1078,"close":1079},"2025-09-29",300.3800048828125,{"date":1081,"close":1082},"2025-09-30",298.2799987792969,{"date":1084,"close":1085},"2025-10-01",297.32000732421875,{"date":1087,"close":1088},"2025-10-02",293.3599853515625,{"date":1090,"close":1091},"2025-10-03",295.1700134277344,{"date":1093,"close":1094},"2025-10-06",291.05999755859375,{"date":1096,"close":1097},"2025-10-07",286.2900085449219,{"date":1099,"close":1100},"2025-10-08",283.7200012207031,{"date":1102,"close":1103},"2025-10-09",287.9100036621094,{"date":1105,"close":1106},"2025-10-10",283.2300109863281,{"date":1108,"close":1109},"2025-10-13",290.510009765625,{"date":1111,"close":1112},"2025-10-14",294.7300109863281,{"date":1114,"close":1115},"2025-10-15",304.0899963378906,{"date":1117,"close":1082},"2025-10-16",{"date":1119,"close":1120},"2025-10-17",300.54998779296875,{"date":1122,"close":1123},"2025-10-20",306.3399963378906,{"date":1125,"close":1126},"2025-10-21",310.17999267578125,{"date":1128,"close":1129},"2025-10-22",313.0199890136719,{"date":1131,"close":1132},"2025-10-23",316.3900146484375,{"date":1134,"close":1135},"2025-10-24",316.989990234375,{"date":1137,"close":1138},"2025-10-27",315.7099914550781,{"date":1140,"close":1034},"2025-10-28",{"date":1142,"close":1143},"2025-10-29",303.45001220703125,{"date":1145,"close":1146},"2025-10-30",304.20001220703125,{"date":1148,"close":1149},"2025-10-31",305.0899963378906,{"date":1151,"close":1152},"2025-11-03",300.05999755859375,{"date":1154,"close":1155},"2025-11-04",299.0400085449219,{"date":1157,"close":1158},"2025-11-05",287.6199951171875,{"date":1160,"close":1161},"2025-11-06",288.07000732421875,{"date":1163,"close":1164},"2025-11-07",299.55999755859375,{"date":1166,"close":1167},"2025-11-10",299.7699890136719,{"date":1169,"close":1170},"2025-11-11",308.5400085449219,{"date":1172,"close":1173},"2025-11-12",307.260009765625,{"date":1175,"close":1176},"2025-11-13",301.8800048828125,{"date":1178,"close":1179},"2025-11-14",302.57000732421875,{"date":1181,"close":1182},"2025-11-17",292.3599853515625,{"date":1184,"close":998},"2025-11-18",{"date":1186,"close":1187},"2025-11-19",303.260009765625,{"date":1189,"close":1190},"2025-11-20",301.6600036621094,{"date":1192,"close":1193},"2025-11-21",314.8699951171875,{"date":1195,"close":1196},"2025-11-24",318.45001220703125,{"date":1198,"close":1199},"2025-11-25",330.7200012207031,{"date":1201,"close":1202},"2025-11-26",330.0299987792969,{"date":1204,"close":1205},"2025-11-28",325.69000244140625,{"date":1207,"close":1208},"2025-12-01",323.8500061035156,{"date":1210,"close":1211},"2025-12-02",324.260009765625,{"date":1213,"close":1214},"2025-12-03",329.6000061035156,{"date":1216,"close":1217},"2025-12-04",327.5199890136719,{"date":1219,"close":1220},"2025-12-05",327.6400146484375,{"date":1222,"close":1223},"2025-12-08",319.9700012207031,{"date":1225,"close":1226},"2025-12-09",325.1600036621094,{"date":1228,"close":1229},"2025-12-10",331.3599853515625,{"date":1231,"close":1232},"2025-12-11",337.6400146484375,{"date":1234,"close":1235},"2025-12-12",334.6499938964844,{"date":1237,"close":1238},"2025-12-15",328.989990234375,{"date":1240,"close":1241},"2025-12-16",333.7300109863281,{"date":1243,"close":1244},"2025-12-17",333.5199890136719,{"date":1246,"close":1247},"2025-12-18",334.20001220703125,{"date":1249,"close":1250},"2025-12-19",336.6499938964844,{"date":1252,"close":1253},"2025-12-22",340.4700012207031,{"date":1255,"close":1256},"2025-12-23",342.0899963378906,{"date":1258,"close":1259},"2025-12-24",346.9100036621094,{"date":1261,"close":1262},"2025-12-26",346.9599914550781,{"date":1264,"close":1265},"2025-12-29",341.07000732421875,{"date":1267,"close":1268},"2025-12-30",339.1300048828125,{"date":1270,"close":1271},"2025-12-31",336.4700012207031,{"date":1273,"close":1274},"2026-01-02",335.8399963378906,{"date":1276,"close":1277},"2026-01-05",349.1600036621094,{"date":1279,"close":1280},"2026-01-06",350.5400085449219,{"date":1282,"close":1283},"2026-01-07",352.7200012207031,{"date":1285,"close":1286},"2026-01-08",346.2799987792969,{"date":1288,"close":1289},"2026-01-09",350.04998779296875,{"date":1291,"close":1292},"2026-01-12",350.42999267578125,{"date":1294,"close":1295},"2026-01-13",345.6700134277344,{"date":1297,"close":1298},"2026-01-14",339.7799987792969,{"date":1300,"close":1301},"2026-01-15",354.010009765625,{"date":1303,"close":1304},"2026-01-16",355.6099853515625,{"date":1306,"close":1307},"2026-01-20",344.3999938964844,{"date":1309,"close":1310},"2026-01-21",354.5799865722656,{"date":1312,"close":1313},"2026-01-22",356.3599853515625,{"date":1315,"close":1316},"2026-01-23",354.0899963378906,{"date":1318,"close":1319},"2026-01-26",357.2099914550781,{"date":1321,"close":1322},"2026-01-27",356.0299987792969,{"date":1324,"close":1325},"2026-01-28",356.3699951171875,{"date":1327,"close":1328},"2026-01-29",358.6600036621094,{"date":1330,"close":1331},"2026-01-30",357.9100036621094,{"date":1333,"close":1334},"2026-02-02",353.92999267578125,{"date":1336,"close":1337},"2026-02-03",330.8299865722656,{"date":1339,"close":1340},"2026-02-04",333.95001220703125,{"date":1342,"close":1343},"2026-02-05",334.94000244140625,{"date":1345,"close":1346},"2026-02-06",342.760009765625,{"date":1348,"close":1349},"2026-02-09",346.4800109863281,{"date":1351,"close":1352},"2026-02-10",346.239990234375,{"date":1354,"close":1355},"2026-02-11",303.1099853515625,{"date":1357,"close":1358},"2026-02-12",280.1600036621094,{"date":1360,"close":1361},"2026-02-13",289.1499938964844,{"date":1363,"close":1364},"2026-02-17",286.8299865722656,{"date":1366,"close":1367},"2026-02-18",314.4200134277344,{"date":1369,"close":1370},"2026-02-19",313.69000244140625,{"date":1372,"close":1373},"2026-02-20",314,{"date":1375,"close":1376},"2026-02-23",304.3599853515625,{"date":1378,"close":1379},"2026-02-24",310.9700012207031,{"date":1381,"close":1382},"2026-02-25",316.5899963378906,{"date":1384,"close":1385},"2026-02-26",322.7300109863281,{"date":1387,"close":1388},"2026-02-27",315.54998779296875,{"date":1390,"close":1391},"2026-03-02",313.6400146484375,{"date":1393,"close":1394},"2026-03-03",309.7900085449219,{"date":1396,"close":1379},"2026-03-04",{"date":1398,"close":1399},"2026-03-05",309.3599853515625,{"date":1401,"close":1402},"2026-03-06",299.239990234375,{"date":1404,"close":1405},"2026-03-09",301.6199951171875,{"date":1407,"close":1408},"2026-03-10",295.55999755859375,{"date":1410,"close":1411},"2026-03-11",289.5199890136719,{"date":1413,"close":1414},"2026-03-12",294.19000244140625,{"date":1416,"close":1417},"2026-03-13",299.2900085449219,{"date":1419,"close":1420},"2026-03-16",300.57000732421875,{"date":1422,"close":1423},"2026-03-17",303,{"date":1425,"close":1426},"2026-03-18",303.8999938964844,{"date":1428,"close":1429},"2026-03-19",300.1000061035156,{"date":1431,"close":1432},"2026-03-20",293.79998779296875,{"date":1434,"close":1435},"2026-03-23",299.6000061035156,{"date":1437,"close":1438},"2026-03-24",296.25,{"date":1440,"close":1441},"2026-03-25",300.19000244140625,{"date":1443,"close":1444},"2026-03-26",300.44000244140625,{"date":1446,"close":1447},"2026-03-27",292.92999267578125,{"date":1449,"close":1450},"2026-03-30",297,{"date":236,"close":1452},304.32000732421875,{"date":1454,"close":1455},"2026-04-01",305.75,{"date":1457,"close":1458},"2026-04-02",306.04998779296875,{"date":1460,"close":1461},"2026-04-06",306.7799987792969,{"date":1463,"close":1464},"2026-04-07",308.20001220703125,{"date":1466,"close":1467},"2026-04-08",318.5299987792969,{"date":1469,"close":1470},"2026-04-09",320,{"date":1472,"close":1473},"2026-04-10",317.739990234375,{"date":1475,"close":1476},"2026-04-13",324.5400085449219,{"date":1478,"close":1479},"2026-04-14",327.7099914550781,{"date":1481,"close":1482},"2026-04-15",332.2099914550781,{"date":1484,"close":1485},"2026-04-16",334.2699890136719,{"date":1487,"close":1488},"2026-04-17",346.42999267578125,{"date":1490,"close":1491},"2026-04-20",353.4700012207031,{"date":1493,"close":1494},"2026-04-21",345.5899963378906,{"date":1496,"close":1497},"2026-04-22",351.17999267578125,{"date":1499,"close":1500},"2026-04-23",337.6300048828125,{"date":1502,"close":1503},"2026-04-24",338.55999755859375,{"date":1505,"close":1506},"2026-04-27",341.8699951171875,{"date":1508,"close":1509},"2026-04-28",341.54998779296875,{"date":1511,"close":1512},"2026-04-29",338.6600036621094,{"date":1514,"close":1515},"2026-04-30",318.1300048828125,{"date":1517,"close":1518},"2026-05-01",315.239990234375,{"date":1520,"close":1521},"2026-05-04",314.8500061035156,{"date":1523,"close":1515},"2026-05-05",{"date":1525,"close":1526},"2026-05-06",325.5199890136719,{"date":1528,"close":1529},"2026-05-07",328.05999755859375,{"date":1531,"close":1532},"2026-05-08",329.8699951171875,{"date":1534,"close":1535},"2026-05-11",322.8900146484375,{"date":1537,"close":1538},"2026-05-12",315.7799987792969,{"date":1540,"close":1541},"2026-05-13",310.6600036621094,{"date":1543,"close":1544},"2026-05-14",288.9100036621094,{"date":1546,"close":1547},"2026-05-15",288.2300109863281,{"date":1549,"close":1550},"2026-05-18",288.8999938964844,{"date":1552,"close":1553},"2026-05-19",286.5199890136719,{"date":1555,"close":1556},"2026-05-20",293.0299987792969,{"date":1558,"close":1559},"2026-05-21",292.94000244140625,{"date":1561,"close":1562},"2026-05-22",291.69000244140625,{"date":1564,"close":1565},"2026-05-26",289.510009765625,{"date":1567,"close":1568},"2026-05-27",289.9800109863281,{"date":1570,"close":1571},"2026-05-28",285.67999267578125,{"date":1573,"close":1574},"2026-05-29",282.30999755859375,{"date":107,"close":1576},284.8599853515625,{"date":1578,"close":1579},"2026-06-02",295.989990234375,{"date":1581,"close":1582},"2026-06-03",289.25,{"date":1584,"close":1585},"2026-06-04",299.0199890136719,{"date":97,"close":1587},295.7099914550781,{"date":1589,"close":1590},"2026-06-08",294.69000244140625,{"date":1592,"close":1593},"2026-06-09",305.6099853515625,{"date":1595,"close":1596},"2026-06-10",298.2200012207031,{"date":1598,"close":1599},"2026-06-11",297.8800048828125,{"date":84,"close":1601},299.95001220703125,{"date":1603,"close":1604},"2026-06-15",298.239990234375,{"date":1606,"close":1607},"2026-06-16",302.75,{"date":1609,"close":1610},"2026-06-17",298.30999755859375,{"date":1612,"close":1613},"2026-06-18",297.2900085449219,{"date":1615,"close":1616},"2026-06-22",294.8399963378906,{"date":1618,"close":1619},"2026-06-23",298.94000244140625,{"date":1621,"close":1622},"2026-06-24",299.7799987792969,{"date":1624,"close":1625},"2026-06-25",303.760009765625,{"date":1627,"close":1628},"2026-06-26",315.05999755859375,{"date":1630,"close":1631},"2026-06-29",313.0799865722656,{"date":1633,"close":1634},"2026-06-30",309.95001220703125,{"date":44,"close":1636},318.3500061035156,{"date":1638,"close":1639},"2026-07-02",327.4599914550781,{"date":1641,"close":1642},"2026-07-06",329.8599853515625,{"date":1644,"close":1645},"2026-07-07",332.57000732421875,{"date":1647,"close":1648},"2026-07-08",324.0299987792969,{"date":1650,"close":1651},"2026-07-09",324.19000244140625,{"date":1653,"close":1654},"2026-07-10",324.44000244140625,{"date":1656,"close":1657},"2026-07-13",321.95001220703125,{"date":1659,"close":1660},"2026-07-14",314.3900146484375,{"date":234,"close":1662},327.9100036621094,{"count":238,"fetchedAt":1664,"source":229},"2026-07-17T21:04:38.294Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1666},"\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>",1784322278153]