[{"data":1,"prerenderedAt":1633},["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-NSA":25,"$fGxOymHC8BKkk3dQ50WfzsfJ6aper6FaBI0aFMCtzP08":26,"ticker-mcap-NSA":232,"ticker-profile-NSA":242,"ticker-earnings-NSA":256,"ticker-congress-NSA":260},{"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":228},{"identity":28,"transactions":33,"sectorSlug":208,"relatedTickers":209},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1618563","National Storage Affiliates Trust","Real Estate","NSA",[34,46,57,59,65,71,77,85,87,90,93,96,102,109,111,117,125,127,130,138,140,143,151,153,160,162,167,173,182,185,189,194,197,200,204],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-07-22T21:27:42.000Z","0001104659-26-085922-0","4","Wu Charles F","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1848449\u002F000110465926085922\u002F0001104659-26-085922-index.htm",4703,"2026-07-22","Disposition","non-discretionary",{"cik":29,"filedAt":47,"filingId":48,"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":49,"ownerTitle":50,"ownershipType":51,"pricePerShare":25,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":54,"totalValue":25,"transactionCode":55,"transactionDate":43,"intentLabel":56,"signalQuality":45},"2026-07-22T21:26:56.000Z","0001104659-26-085921-0","Togashi Brandon","Chief Financial Officer","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1693189\u002F000110465926085921\u002F0001104659-26-085921-index.htm",16962,17212,"C","Conversion",{"cik":29,"filedAt":47,"filingId":58,"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":49,"ownerTitle":50,"ownershipType":51,"pricePerShare":25,"rawFilingUrl":52,"shares":54,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43,"intentLabel":44,"signalQuality":45},"0001104659-26-085921-1",{"cik":29,"filedAt":60,"filingId":61,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-07-22T21:25:55.000Z","0001104659-26-085920-0","SCHALL MICHAEL J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1618563\u002F000110465926085920\u002F0001104659-26-085920-index.htm",11291,{"cik":29,"filedAt":66,"filingId":67,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":39,"ownershipType":51,"pricePerShare":25,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-07-22T21:24:56.000Z","0001104659-26-085916-0","Palazzo Dominic M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1639295\u002F000110465926085916\u002F0001104659-26-085916-index.htm",5056,{"cik":29,"filedAt":72,"filingId":73,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":39,"ownershipType":51,"pricePerShare":25,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-07-22T21:24:15.000Z","0001104659-26-085915-0","OSGOOD STEVEN G","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1618563\u002F000110465926085915\u002F0001104659-26-085915-index.htm",5232,{"cik":29,"filedAt":78,"filingId":79,"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":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":84,"totalValue":25,"transactionCode":55,"transactionDate":43,"intentLabel":56,"signalQuality":45},"2026-07-22T21:23:19.000Z","0001104659-26-085911-0","Nordhagen Arlen Dale","Vice Chairperson","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1639326\u002F000110465926085911\u002F0001104659-26-085911-index.htm",4631,3817257,{"cik":29,"filedAt":78,"filingId":86,"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":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":82,"shares":84,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43,"intentLabel":44,"signalQuality":45},"0001104659-26-085911-1",{"cik":29,"filedAt":78,"filingId":88,"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":80,"ownerTitle":81,"ownershipType":51,"pricePerShare":25,"rawFilingUrl":82,"shares":89,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43,"intentLabel":44,"signalQuality":45},"0001104659-26-085911-2",145504,{"cik":29,"filedAt":78,"filingId":91,"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":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":82,"shares":92,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43,"intentLabel":44,"signalQuality":45},"0001104659-26-085911-3",24066,{"cik":29,"filedAt":78,"filingId":94,"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":80,"ownerTitle":81,"ownershipType":51,"pricePerShare":25,"rawFilingUrl":82,"shares":95,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43,"intentLabel":44,"signalQuality":45},"0001104659-26-085911-4",8689,{"cik":29,"filedAt":97,"filingId":98,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":39,"ownershipType":51,"pricePerShare":25,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-07-22T21:22:42.000Z","0001104659-26-085910-0","Meisinger Chad LeRoy","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1639578\u002F000110465926085910\u002F0001104659-26-085910-index.htm",118858,{"cik":29,"filedAt":103,"filingId":104,"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":105,"ownerTitle":106,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":108,"totalValue":25,"transactionCode":55,"transactionDate":43,"intentLabel":56,"signalQuality":45},"2026-07-22T21:21:58.000Z","0001104659-26-085909-0","Kenyon Tiffany S.","Chief Legal Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1960573\u002F000110465926085909\u002F0001104659-26-085909-index.htm",9516,{"cik":29,"filedAt":103,"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":105,"ownerTitle":106,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43,"intentLabel":44,"signalQuality":45},"0001104659-26-085909-1",{"cik":29,"filedAt":112,"filingId":113,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":114,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":115,"shares":116,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-07-22T21:21:39.000Z","0001104659-26-085908-0","Hylbert Paul William Jr","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1639342\u002F000110465926085908\u002F0001104659-26-085908-index.htm",21406,{"cik":29,"filedAt":118,"filingId":119,"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":120,"ownerTitle":121,"ownershipType":51,"pricePerShare":25,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":124,"totalValue":25,"transactionCode":55,"transactionDate":43,"intentLabel":56,"signalQuality":45},"2026-07-22T21:20:50.000Z","0001104659-26-085906-0","FISCHER TAMARA D","Executive Chairperson","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1618563\u002F000110465926085906\u002F0001104659-26-085906-index.htm",16670,34670,{"cik":29,"filedAt":118,"filingId":126,"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":120,"ownerTitle":121,"ownershipType":51,"pricePerShare":25,"rawFilingUrl":122,"shares":124,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43,"intentLabel":44,"signalQuality":45},"0001104659-26-085906-1",{"cik":29,"filedAt":118,"filingId":128,"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":120,"ownerTitle":121,"ownershipType":51,"pricePerShare":25,"rawFilingUrl":122,"shares":129,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43,"intentLabel":44,"signalQuality":45},"0001104659-26-085906-2",1500,{"cik":29,"filedAt":131,"filingId":132,"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":133,"ownerTitle":134,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":135,"shares":136,"sharesOwnedAfter":137,"totalValue":25,"transactionCode":55,"transactionDate":43,"intentLabel":56,"signalQuality":45},"2026-07-22T21:20:03.000Z","0001104659-26-085903-0","Esbenshade John","Chief Accounting Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2051437\u002F000110465926085903\u002F0001104659-26-085903-index.htm",2599,2649.501,{"cik":29,"filedAt":131,"filingId":139,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":133,"ownerTitle":134,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":135,"shares":137,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43,"intentLabel":44,"signalQuality":45},"0001104659-26-085903-1",{"cik":29,"filedAt":131,"filingId":141,"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":133,"ownerTitle":134,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":135,"shares":142,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43,"intentLabel":44,"signalQuality":45},"0001104659-26-085903-2",50,{"cik":29,"filedAt":144,"filingId":145,"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":146,"ownerTitle":147,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":148,"shares":149,"sharesOwnedAfter":150,"totalValue":25,"transactionCode":55,"transactionDate":43,"intentLabel":56,"signalQuality":45},"2026-07-22T21:19:24.000Z","0001104659-26-085901-0","Cramer David","President and CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1807780\u002F000110465926085901\u002F0001104659-26-085901-index.htm",40412,1952616,{"cik":29,"filedAt":144,"filingId":152,"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":146,"ownerTitle":147,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":148,"shares":150,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43,"intentLabel":44,"signalQuality":45},"0001104659-26-085901-1",{"cik":29,"filedAt":154,"filingId":155,"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":156,"ownerTitle":157,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":158,"shares":159,"sharesOwnedAfter":159,"totalValue":25,"transactionCode":55,"transactionDate":43,"intentLabel":56,"signalQuality":45},"2026-07-22T21:18:50.000Z","0001104659-26-085899-0","Cowan William S. Jr.","Chief Strategy Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1979659\u002F000110465926085899\u002F0001104659-26-085899-index.htm",20374,{"cik":29,"filedAt":154,"filingId":161,"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":156,"ownerTitle":157,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":158,"shares":159,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43,"intentLabel":44,"signalQuality":45},"0001104659-26-085899-1",{"cik":29,"filedAt":163,"filingId":164,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":165,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":166,"shares":42,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-07-22T21:18:06.000Z","0001104659-26-085896-0","COHN LISA R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1618563\u002F000110465926085896\u002F0001104659-26-085896-index.htm",{"cik":29,"filedAt":168,"filingId":169,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":170,"ownerTitle":39,"ownershipType":51,"pricePerShare":25,"rawFilingUrl":171,"shares":172,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-07-22T21:16:59.000Z","0001104659-26-085892-0","Allan Warren","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2032378\u002F000110465926085892\u002F0001104659-26-085892-index.htm",4762,{"cik":29,"filedAt":174,"filingId":175,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":165,"ownerTitle":39,"ownershipType":40,"pricePerShare":176,"rawFilingUrl":177,"shares":42,"sharesOwnedAfter":42,"totalValue":178,"transactionCode":179,"transactionDate":180,"intentLabel":181,"signalQuality":45},"2026-05-19T00:00:00.000Z","0001628280-26-036377-0",42.53,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1420211\u002F000162828026036377\u002F0001628280-26-036377-index.htm",200018.59,"A","2026-05-15","Stock award",{"cik":29,"filedAt":174,"filingId":183,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":176,"rawFilingUrl":184,"shares":42,"sharesOwnedAfter":42,"totalValue":178,"transactionCode":179,"transactionDate":180,"intentLabel":181,"signalQuality":45},"0001628280-26-036373-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1848449\u002F000162828026036373\u002F0001628280-26-036373-index.htm",{"cik":29,"filedAt":174,"filingId":186,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":114,"ownerTitle":39,"ownershipType":40,"pricePerShare":176,"rawFilingUrl":187,"shares":70,"sharesOwnedAfter":116,"totalValue":188,"transactionCode":179,"transactionDate":180,"intentLabel":181,"signalQuality":45},"0001628280-26-036375-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1639342\u002F000162828026036375\u002F0001628280-26-036375-index.htm",215031.68,{"cik":29,"filedAt":174,"filingId":190,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":39,"ownershipType":40,"pricePerShare":176,"rawFilingUrl":191,"shares":192,"sharesOwnedAfter":64,"totalValue":193,"transactionCode":179,"transactionDate":180,"intentLabel":181,"signalQuality":45},"0001628280-26-036363-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1198212\u002F000162828026036363\u002F0001628280-26-036363-index.htm",5291,225026.23,{"cik":29,"filedAt":174,"filingId":195,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":39,"ownershipType":51,"pricePerShare":176,"rawFilingUrl":196,"shares":70,"sharesOwnedAfter":70,"totalValue":188,"transactionCode":179,"transactionDate":180,"intentLabel":181,"signalQuality":45},"0001628280-26-036370-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1639295\u002F000162828026036370\u002F0001628280-26-036370-index.htm",{"cik":29,"filedAt":174,"filingId":198,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":39,"ownershipType":51,"pricePerShare":176,"rawFilingUrl":199,"shares":42,"sharesOwnedAfter":101,"totalValue":178,"transactionCode":179,"transactionDate":180,"intentLabel":181,"signalQuality":45},"0001628280-26-036379-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1639578\u002F000162828026036379\u002F0001628280-26-036379-index.htm",{"cik":29,"filedAt":174,"filingId":201,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":39,"ownershipType":51,"pricePerShare":176,"rawFilingUrl":202,"shares":76,"sharesOwnedAfter":76,"totalValue":203,"transactionCode":179,"transactionDate":180,"intentLabel":181,"signalQuality":45},"0001628280-26-036367-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1306273\u002F000162828026036367\u002F0001628280-26-036367-index.htm",222516.96,{"cik":29,"filedAt":174,"filingId":205,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":170,"ownerTitle":39,"ownershipType":51,"pricePerShare":176,"rawFilingUrl":206,"shares":172,"sharesOwnedAfter":172,"totalValue":207,"transactionCode":179,"transactionDate":180,"intentLabel":181,"signalQuality":45},"0001628280-26-036361-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2032378\u002F000162828026036361\u002F0001628280-26-036361-index.htm",202527.86000000002,"real-estate",[210,213,216,219,222,225],{"ticker":211,"issuerName":212},"EQIX","EQUINIX INC",{"ticker":214,"issuerName":215},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":217,"issuerName":218},"BFS","SAUL CENTERS, INC.",{"ticker":220,"issuerName":221},"MMI","Marcus & Millichap, Inc.",{"ticker":223,"issuerName":224},"VTR","Ventas, Inc.",{"ticker":226,"issuerName":227},"IRM","IRON MOUNTAIN INC",{"count":229,"fetchedAt":230,"source":231},35,"2026-07-25T00:14:25.559Z","sqlite",{"data":233,"meta":239},{"value":234,"quality":235,"closeDate":236,"ageDays":237,"sharesAsOf":238},3351796045.7483025,"fresh","2026-07-21",4,"2026-05-01",{"count":240,"fetchedAt":241,"source":231},1,"2026-07-25T00:14:25.561Z",{"data":243,"meta":255},{"ticker":32,"ceo":244,"industry":245,"fullTimeEmployees":246,"ipoDate":247,"country":248,"state":249,"city":250,"website":251,"exchangeShort":25,"marketCap":25,"beta":252,"range52w":253,"fetchedAt":254},"David G. Cramer","REIT - Industrial",1458,"2015-04-23","US","CO","Greenwood Village","https:\u002F\u002Fwww.nationalstorageaffiliates.com",1.061,"27.43-46.47","2026-07-24T13:01:18.054Z",{"count":240,"fetchedAt":241,"source":231},{"data":257,"meta":259},{"ticker":32,"points":258},[],{"count":240,"fetchedAt":241,"source":231},{"data":261,"meta":1631},{"congressTrades":262,"insiderTrades":263,"priceHistory":299,"ticker":32},[],[264,265,266,267,268,269,270,271,272,273,274,275,276,277,278,279,280,281,282,283,284,285,286,287,288,289,290,291,292,293,294,295,296,297,298],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43},{"cik":29,"filedAt":47,"filingId":48,"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":49,"ownerTitle":50,"ownershipType":51,"pricePerShare":25,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":54,"totalValue":25,"transactionCode":55,"transactionDate":43},{"cik":29,"filedAt":47,"filingId":58,"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":49,"ownerTitle":50,"ownershipType":51,"pricePerShare":25,"rawFilingUrl":52,"shares":54,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43},{"cik":29,"filedAt":60,"filingId":61,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43},{"cik":29,"filedAt":66,"filingId":67,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":39,"ownershipType":51,"pricePerShare":25,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43},{"cik":29,"filedAt":72,"filingId":73,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":39,"ownershipType":51,"pricePerShare":25,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43},{"cik":29,"filedAt":78,"filingId":79,"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":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":84,"totalValue":25,"transactionCode":55,"transactionDate":43},{"cik":29,"filedAt":78,"filingId":86,"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":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":82,"shares":84,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43},{"cik":29,"filedAt":78,"filingId":88,"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":80,"ownerTitle":81,"ownershipType":51,"pricePerShare":25,"rawFilingUrl":82,"shares":89,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43},{"cik":29,"filedAt":78,"filingId":91,"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":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":82,"shares":92,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43},{"cik":29,"filedAt":78,"filingId":94,"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":80,"ownerTitle":81,"ownershipType":51,"pricePerShare":25,"rawFilingUrl":82,"shares":95,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43},{"cik":29,"filedAt":97,"filingId":98,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":39,"ownershipType":51,"pricePerShare":25,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43},{"cik":29,"filedAt":103,"filingId":104,"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":105,"ownerTitle":106,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":108,"totalValue":25,"transactionCode":55,"transactionDate":43},{"cik":29,"filedAt":103,"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":105,"ownerTitle":106,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43},{"cik":29,"filedAt":112,"filingId":113,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":114,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":115,"shares":116,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43},{"cik":29,"filedAt":118,"filingId":119,"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":120,"ownerTitle":121,"ownershipType":51,"pricePerShare":25,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":124,"totalValue":25,"transactionCode":55,"transactionDate":43},{"cik":29,"filedAt":118,"filingId":126,"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":120,"ownerTitle":121,"ownershipType":51,"pricePerShare":25,"rawFilingUrl":122,"shares":124,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43},{"cik":29,"filedAt":118,"filingId":128,"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":120,"ownerTitle":121,"ownershipType":51,"pricePerShare":25,"rawFilingUrl":122,"shares":129,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43},{"cik":29,"filedAt":131,"filingId":132,"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":133,"ownerTitle":134,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":135,"shares":136,"sharesOwnedAfter":137,"totalValue":25,"transactionCode":55,"transactionDate":43},{"cik":29,"filedAt":131,"filingId":139,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":133,"ownerTitle":134,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":135,"shares":137,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43},{"cik":29,"filedAt":131,"filingId":141,"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":133,"ownerTitle":134,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":135,"shares":142,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43},{"cik":29,"filedAt":144,"filingId":145,"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":146,"ownerTitle":147,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":148,"shares":149,"sharesOwnedAfter":150,"totalValue":25,"transactionCode":55,"transactionDate":43},{"cik":29,"filedAt":144,"filingId":152,"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":146,"ownerTitle":147,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":148,"shares":150,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43},{"cik":29,"filedAt":154,"filingId":155,"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":156,"ownerTitle":157,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":158,"shares":159,"sharesOwnedAfter":159,"totalValue":25,"transactionCode":55,"transactionDate":43},{"cik":29,"filedAt":154,"filingId":161,"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":156,"ownerTitle":157,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":158,"shares":159,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43},{"cik":29,"filedAt":163,"filingId":164,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":165,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":166,"shares":42,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43},{"cik":29,"filedAt":168,"filingId":169,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":170,"ownerTitle":39,"ownershipType":51,"pricePerShare":25,"rawFilingUrl":171,"shares":172,"sharesOwnedAfter":4,"totalValue":25,"transactionCode":40,"transactionDate":43},{"cik":29,"filedAt":174,"filingId":175,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":165,"ownerTitle":39,"ownershipType":40,"pricePerShare":176,"rawFilingUrl":177,"shares":42,"sharesOwnedAfter":42,"totalValue":178,"transactionCode":179,"transactionDate":180},{"cik":29,"filedAt":174,"filingId":183,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":176,"rawFilingUrl":184,"shares":42,"sharesOwnedAfter":42,"totalValue":178,"transactionCode":179,"transactionDate":180},{"cik":29,"filedAt":174,"filingId":186,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":114,"ownerTitle":39,"ownershipType":40,"pricePerShare":176,"rawFilingUrl":187,"shares":70,"sharesOwnedAfter":116,"totalValue":188,"transactionCode":179,"transactionDate":180},{"cik":29,"filedAt":174,"filingId":190,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":39,"ownershipType":40,"pricePerShare":176,"rawFilingUrl":191,"shares":192,"sharesOwnedAfter":64,"totalValue":193,"transactionCode":179,"transactionDate":180},{"cik":29,"filedAt":174,"filingId":195,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":39,"ownershipType":51,"pricePerShare":176,"rawFilingUrl":196,"shares":70,"sharesOwnedAfter":70,"totalValue":188,"transactionCode":179,"transactionDate":180},{"cik":29,"filedAt":174,"filingId":198,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":39,"ownershipType":51,"pricePerShare":176,"rawFilingUrl":199,"shares":42,"sharesOwnedAfter":101,"totalValue":178,"transactionCode":179,"transactionDate":180},{"cik":29,"filedAt":174,"filingId":201,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":39,"ownershipType":51,"pricePerShare":176,"rawFilingUrl":202,"shares":76,"sharesOwnedAfter":76,"totalValue":203,"transactionCode":179,"transactionDate":180},{"cik":29,"filedAt":174,"filingId":205,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":170,"ownerTitle":39,"ownershipType":51,"pricePerShare":176,"rawFilingUrl":206,"shares":172,"sharesOwnedAfter":172,"totalValue":207,"transactionCode":179,"transactionDate":180},[300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,620,623,626,629,632,635,638,641,644,647,650,653,656,659,661,664,667,670,673,676,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,728,731,734,737,740,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,825,828,831,834,837,840,843,846,849,852,855,858,861,864,866,869,872,875,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1010,1013,1016,1019,1022,1024,1027,1030,1033,1036,1038,1041,1044,1047,1050,1053,1055,1058,1061,1064,1066,1068,1071,1074,1077,1080,1083,1086,1089,1092,1094,1097,1100,1103,1106,1109,1112,1114,1117,1120,1122,1125,1128,1131,1134,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1177,1180,1183,1185,1188,1191,1194,1197,1200,1203,1205,1208,1211,1214,1217,1220,1222,1225,1228,1231,1234,1237,1239,1242,1245,1248,1251,1254,1256,1259,1261,1264,1267,1270,1272,1275,1278,1281,1284,1286,1289,1291,1293,1296,1299,1302,1305,1308,1310,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1362,1365,1367,1370,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1410,1413,1415,1418,1421,1424,1427,1430,1433,1435,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1469,1471,1474,1476,1479,1481,1484,1486,1489,1492,1495,1498,1501,1503,1506,1509,1511,1514,1517,1520,1523,1526,1529,1532,1535,1538,1541,1544,1547,1550,1553,1556,1559,1562,1565,1568,1571,1574,1577,1580,1583,1586,1589,1592,1595,1598,1601,1604,1607,1609,1612,1615,1617,1620,1623,1626,1629],{"date":301,"close":302},"2021-07-30",54.16999816894531,{"date":304,"close":305},"2021-08-06",54.380001068115234,{"date":307,"close":308},"2021-08-13",55.630001068115234,{"date":310,"close":311},"2021-08-20",55.56999969482422,{"date":313,"close":314},"2021-08-27",56.63999938964844,{"date":316,"close":317},"2021-09-03",58.77000045776367,{"date":319,"close":320},"2021-09-10",57.81999969482422,{"date":322,"close":323},"2021-09-17",56.81999969482422,{"date":325,"close":326},"2021-09-24",55.36000061035156,{"date":328,"close":329},"2021-10-01",52.84000015258789,{"date":331,"close":332},"2021-10-08",54.040000915527344,{"date":334,"close":335},"2021-10-15",58.599998474121094,{"date":337,"close":338},"2021-10-22",59.90999984741211,{"date":340,"close":341},"2021-10-29",62.459999084472656,{"date":343,"close":344},"2021-11-05",62.02000045776367,{"date":346,"close":347},"2021-11-12",61.7400016784668,{"date":349,"close":350},"2021-11-19",61.88999938964844,{"date":352,"close":353},"2021-11-26",61.13999938964844,{"date":355,"close":356},"2021-12-03",62.189998626708984,{"date":358,"close":359},"2021-12-10",63.29999923706055,{"date":361,"close":362},"2021-12-17",65.27999877929688,{"date":364,"close":365},"2021-12-23",67.08999633789062,{"date":367,"close":368},"2021-12-31",69.19999694824219,{"date":370,"close":371},"2022-01-07",64.30999755859375,{"date":373,"close":374},"2022-01-14",63.7400016784668,{"date":376,"close":377},"2022-01-21",61.209999084472656,{"date":379,"close":380},"2022-01-28",60.849998474121094,{"date":382,"close":383},"2022-02-04",61.68000030517578,{"date":385,"close":386},"2022-02-11",60.91999816894531,{"date":388,"close":389},"2022-02-18",57.720001220703125,{"date":391,"close":392},"2022-02-25",59.599998474121094,{"date":394,"close":395},"2022-03-04",62.209999084472656,{"date":397,"close":398},"2022-03-11",59.97999954223633,{"date":400,"close":401},"2022-03-18",61.2400016784668,{"date":403,"close":404},"2022-03-25",61.2599983215332,{"date":406,"close":407},"2022-04-01",64.37999725341797,{"date":409,"close":410},"2022-04-08",64.1500015258789,{"date":412,"close":413},"2022-04-14",63.16999816894531,{"date":415,"close":416},"2022-04-22",63.599998474121094,{"date":418,"close":419},"2022-04-29",56.599998474121094,{"date":421,"close":422},"2022-05-06",52.459999084472656,{"date":424,"close":425},"2022-05-13",51.400001525878906,{"date":427,"close":428},"2022-05-20",48.43000030517578,{"date":430,"close":431},"2022-05-27",53.459999084472656,{"date":433,"close":434},"2022-06-03",51.41999816894531,{"date":436,"close":437},"2022-06-10",48.70000076293945,{"date":439,"close":440},"2022-06-17",45.959999084472656,{"date":442,"close":443},"2022-06-24",50.58000183105469,{"date":445,"close":446},"2022-07-01",51.630001068115234,{"date":448,"close":449},"2022-07-08",51.119998931884766,{"date":451,"close":452},"2022-07-15",49.75,{"date":454,"close":455},"2022-07-22",51.66999816894531,{"date":457,"close":458},"2022-07-29",54.84000015258789,{"date":460,"close":461},"2022-08-05",53.33000183105469,{"date":463,"close":464},"2022-08-12",57.400001525878906,{"date":466,"close":467},"2022-08-19",56.08000183105469,{"date":469,"close":470},"2022-08-26",53.869998931884766,{"date":472,"close":473},"2022-09-02",50.779998779296875,{"date":475,"close":476},"2022-09-09",51.459999084472656,{"date":478,"close":479},"2022-09-16",46.720001220703125,{"date":481,"close":482},"2022-09-23",42.29999923706055,{"date":484,"close":485},"2022-09-30",41.58000183105469,{"date":487,"close":488},"2022-10-07",39.369998931884766,{"date":490,"close":491},"2022-10-14",39.20000076293945,{"date":493,"close":494},"2022-10-21",39.86000061035156,{"date":496,"close":497},"2022-10-28",42.7400016784668,{"date":499,"close":500},"2022-11-04",37.90999984741211,{"date":502,"close":503},"2022-11-11",40.38999938964844,{"date":505,"close":506},"2022-11-18",39.31999969482422,{"date":508,"close":509},"2022-11-25",38.97999954223633,{"date":511,"close":512},"2022-12-02",39.18000030517578,{"date":514,"close":515},"2022-12-09",38.470001220703125,{"date":517,"close":518},"2022-12-16",36.560001373291016,{"date":520,"close":521},"2022-12-23",36.52000045776367,{"date":523,"close":524},"2022-12-30",36.119998931884766,{"date":526,"close":527},"2023-01-06",36.470001220703125,{"date":529,"close":530},"2023-01-13",37.880001068115234,{"date":532,"close":533},"2023-01-20",38.36000061035156,{"date":535,"close":536},"2023-01-27",40.43000030517578,{"date":538,"close":539},"2023-02-03",42.040000915527344,{"date":541,"close":542},"2023-02-10",41.369998931884766,{"date":544,"close":545},"2023-02-17",41.90999984741211,{"date":547,"close":548},"2023-02-24",41.40999984741211,{"date":550,"close":551},"2023-03-03",44.58000183105469,{"date":553,"close":554},"2023-03-10",40.439998626708984,{"date":556,"close":557},"2023-03-17",41.470001220703125,{"date":559,"close":560},"2023-03-24",40.04999923706055,{"date":562,"close":563},"2023-03-31",41.779998779296875,{"date":565,"close":566},"2023-04-06",42.84000015258789,{"date":568,"close":569},"2023-04-14",39.2400016784668,{"date":571,"close":572},"2023-04-21",38.939998626708984,{"date":574,"close":575},"2023-04-28",38.54999923706055,{"date":577,"close":578},"2023-05-05",37.970001220703125,{"date":580,"close":581},"2023-05-12",38.380001068115234,{"date":583,"close":584},"2023-05-19",37.5099983215332,{"date":586,"close":587},"2023-05-26",36.97999954223633,{"date":589,"close":590},"2023-06-02",37.849998474121094,{"date":592,"close":593},"2023-06-09",36.58000183105469,{"date":595,"close":596},"2023-06-16",35.5099983215332,{"date":598,"close":599},"2023-06-23",33.81999969482422,{"date":601,"close":602},"2023-06-30",34.83000183105469,{"date":604,"close":605},"2023-07-07",35.2400016784668,{"date":607,"close":608},"2023-07-14",36.59000015258789,{"date":610,"close":611},"2023-07-21",34.91999816894531,{"date":613,"close":614},"2023-07-28",33.939998626708984,{"date":616,"close":617},"2023-08-04",32.4900016784668,{"date":619,"close":617},"2023-08-11",{"date":621,"close":622},"2023-08-18",32.45000076293945,{"date":624,"close":625},"2023-08-25",33.2400016784668,{"date":627,"close":628},"2023-09-01",33.959999084472656,{"date":630,"close":631},"2023-09-08",33.970001220703125,{"date":633,"close":634},"2023-09-15",34.84000015258789,{"date":636,"close":637},"2023-09-22",32.93000030517578,{"date":639,"close":640},"2023-09-29",31.739999771118164,{"date":642,"close":643},"2023-10-06",30.59000015258789,{"date":645,"close":646},"2023-10-13",30.8799991607666,{"date":648,"close":649},"2023-10-20",30.040000915527344,{"date":651,"close":652},"2023-10-27",28.399999618530273,{"date":654,"close":655},"2023-11-03",30.700000762939453,{"date":657,"close":658},"2023-11-10",30.360000610351562,{"date":660,"close":625},"2023-11-17",{"date":662,"close":663},"2023-11-24",32.9900016784668,{"date":665,"close":666},"2023-12-01",34.56999969482422,{"date":668,"close":669},"2023-12-08",36.849998474121094,{"date":671,"close":672},"2023-12-15",40.040000915527344,{"date":674,"close":675},"2023-12-22",41.150001525878906,{"date":677,"close":557},"2023-12-29",{"date":679,"close":680},"2024-01-05",40.029998779296875,{"date":682,"close":683},"2024-01-12",38.20000076293945,{"date":685,"close":686},"2024-01-19",37.599998474121094,{"date":688,"close":689},"2024-01-26",38.58000183105469,{"date":691,"close":692},"2024-02-02",37.68000030517578,{"date":694,"close":695},"2024-02-09",36.83000183105469,{"date":697,"close":698},"2024-02-16",36.709999084472656,{"date":700,"close":701},"2024-02-23",35.79999923706055,{"date":703,"close":704},"2024-03-01",36.5,{"date":706,"close":707},"2024-03-08",38.150001525878906,{"date":709,"close":710},"2024-03-15",36.189998626708984,{"date":712,"close":713},"2024-03-22",37.47999954223633,{"date":715,"close":716},"2024-03-28",39.15999984741211,{"date":718,"close":719},"2024-04-05",37.63999938964844,{"date":721,"close":722},"2024-04-12",37.06999969482422,{"date":724,"close":725},"2024-04-19",35.5,{"date":727,"close":611},"2024-04-26",{"date":729,"close":730},"2024-05-03",36.060001373291016,{"date":732,"close":733},"2024-05-10",36.7599983215332,{"date":735,"close":736},"2024-05-17",38.09000015258789,{"date":738,"close":739},"2024-05-24",35.88999938964844,{"date":741,"close":593},"2024-05-31",{"date":743,"close":744},"2024-06-07",38.810001373291016,{"date":746,"close":747},"2024-06-14",40.849998474121094,{"date":749,"close":750},"2024-06-21",42.25,{"date":752,"close":753},"2024-06-28",41.220001220703125,{"date":755,"close":756},"2024-07-05",40.7400016784668,{"date":758,"close":759},"2024-07-12",43.5,{"date":761,"close":762},"2024-07-19",44.189998626708984,{"date":764,"close":765},"2024-07-26",43.459999084472656,{"date":767,"close":768},"2024-08-02",43.029998779296875,{"date":770,"close":771},"2024-08-09",43.25,{"date":773,"close":774},"2024-08-16",42.880001068115234,{"date":776,"close":777},"2024-08-23",45.54999923706055,{"date":779,"close":780},"2024-08-30",46.7400016784668,{"date":782,"close":783},"2024-09-06",46.470001220703125,{"date":785,"close":786},"2024-09-13",47.65999984741211,{"date":788,"close":789},"2024-09-20",48.56999969482422,{"date":791,"close":792},"2024-09-27",47.45000076293945,{"date":794,"close":795},"2024-10-04",44.630001068115234,{"date":797,"close":798},"2024-10-11",44.15999984741211,{"date":800,"close":801},"2024-10-18",44.95000076293945,{"date":803,"close":804},"2024-10-25",42.849998474121094,{"date":806,"close":807},"2024-11-01",41.619998931884766,{"date":809,"close":810},"2024-11-08",43.68000030517578,{"date":812,"close":813},"2024-11-15",43.130001068115234,{"date":815,"close":816},"2024-11-22",44.349998474121094,{"date":818,"close":819},"2024-11-29",45.099998474121094,{"date":821,"close":822},"2024-12-06",43.400001525878906,{"date":824,"close":557},"2024-12-13",{"date":826,"close":827},"2024-12-20",37.84000015258789,{"date":829,"close":830},"2024-12-27",37.689998626708984,{"date":832,"close":833},"2025-01-03",38.2400016784668,{"date":835,"close":836},"2025-01-10",36.4900016784668,{"date":838,"close":839},"2025-01-17",36.61000061035156,{"date":841,"close":842},"2025-01-24",36.72999954223633,{"date":844,"close":845},"2025-01-31",37.150001525878906,{"date":847,"close":848},"2025-02-07",37.630001068115234,{"date":850,"close":851},"2025-02-14",37.380001068115234,{"date":853,"close":854},"2025-02-21",37.72999954223633,{"date":856,"close":857},"2025-02-28",38.619998931884766,{"date":859,"close":860},"2025-03-07",39.529998779296875,{"date":862,"close":863},"2025-03-14",36.68000030517578,{"date":865,"close":707},"2025-03-21",{"date":867,"close":868},"2025-03-28",38.709999084472656,{"date":870,"close":871},"2025-04-04",35.15999984741211,{"date":873,"close":874},"2025-04-11",34.529998779296875,{"date":876,"close":733},"2025-04-17",{"date":878,"close":879},"2025-04-25",36.029998779296875,{"date":881,"close":882},"2025-05-02",37.7400016784668,{"date":884,"close":885},"2025-05-09",36.63999938964844,{"date":887,"close":888},"2025-05-16",36.720001220703125,{"date":890,"close":891},"2025-05-23",34.150001525878906,{"date":893,"close":894},"2025-05-30",34.400001525878906,{"date":896,"close":897},"2025-06-06",33.540000915527344,{"date":899,"close":900},"2025-06-13",32.97999954223633,{"date":902,"close":903},"2025-06-20",32.40999984741211,{"date":905,"close":906},"2025-06-27",31.81999969482422,{"date":908,"close":909},"2025-07-03",32.61000061035156,{"date":911,"close":912},"2025-07-11",32.54999923706055,{"date":914,"close":915},"2025-07-18",31.3799991607666,{"date":917,"close":918},"2025-07-21",31.459999084472656,{"date":920,"close":921},"2025-07-22",31.989999771118164,{"date":923,"close":924},"2025-07-23",31.860000610351562,{"date":926,"close":918},"2025-07-24",{"date":928,"close":929},"2025-07-25",31.399999618530273,{"date":931,"close":932},"2025-07-28",30.969999313354492,{"date":934,"close":935},"2025-07-29",31.520000457763672,{"date":937,"close":938},"2025-07-30",30.84000015258789,{"date":940,"close":941},"2025-07-31",29.459999084472656,{"date":943,"close":944},"2025-08-01",29.600000381469727,{"date":946,"close":947},"2025-08-04",29.440000534057617,{"date":949,"close":950},"2025-08-05",30.290000915527344,{"date":952,"close":953},"2025-08-06",30.190000534057617,{"date":955,"close":956},"2025-08-07",30.239999771118164,{"date":958,"close":959},"2025-08-08",29.760000228881836,{"date":961,"close":962},"2025-08-11",29.729999542236328,{"date":964,"close":965},"2025-08-12",29.959999084472656,{"date":967,"close":968},"2025-08-13",30.31999969482422,{"date":970,"close":971},"2025-08-14",30.100000381469727,{"date":973,"close":974},"2025-08-15",30.329999923706055,{"date":976,"close":977},"2025-08-18",30.110000610351562,{"date":979,"close":980},"2025-08-19",31.149999618530273,{"date":982,"close":983},"2025-08-20",31.309999465942383,{"date":985,"close":986},"2025-08-21",31.06999969482422,{"date":988,"close":989},"2025-08-22",32.15999984741211,{"date":991,"close":992},"2025-08-25",31.719999313354492,{"date":994,"close":995},"2025-08-26",31.559999465942383,{"date":997,"close":998},"2025-08-27",32.06999969482422,{"date":1000,"close":1001},"2025-08-28",31.940000534057617,{"date":1003,"close":1004},"2025-08-29",32.22999954223633,{"date":1006,"close":1007},"2025-09-02",31.729999542236328,{"date":1009,"close":1004},"2025-09-03",{"date":1011,"close":1012},"2025-09-04",32.68000030517578,{"date":1014,"close":1015},"2025-09-05",33.29999923706055,{"date":1017,"close":1018},"2025-09-08",32.65999984741211,{"date":1020,"close":1021},"2025-09-09",31.850000381469727,{"date":1023,"close":1001},"2025-09-10",{"date":1025,"close":1026},"2025-09-11",32.38999938964844,{"date":1028,"close":1029},"2025-09-12",31.90999984741211,{"date":1031,"close":1032},"2025-09-15",30.93000030517578,{"date":1034,"close":1035},"2025-09-16",30.799999237060547,{"date":1037,"close":655},"2025-09-17",{"date":1039,"close":1040},"2025-09-18",30.6200008392334,{"date":1042,"close":1043},"2025-09-19",29.899999618530273,{"date":1045,"close":1046},"2025-09-22",29.850000381469727,{"date":1048,"close":1049},"2025-09-23",29.799999237060547,{"date":1051,"close":1052},"2025-09-24",29.739999771118164,{"date":1054,"close":1049},"2025-09-25",{"date":1056,"close":1057},"2025-09-26",30.3700008392334,{"date":1059,"close":1060},"2025-09-29",30.299999237060547,{"date":1062,"close":1063},"2025-09-30",30.219999313354492,{"date":1065,"close":1060},"2025-10-01",{"date":1067,"close":649},"2025-10-02",{"date":1069,"close":1070},"2025-10-03",30.18000030517578,{"date":1072,"close":1073},"2025-10-06",29.93000030517578,{"date":1075,"close":1076},"2025-10-07",30.440000534057617,{"date":1078,"close":1079},"2025-10-08",30.610000610351562,{"date":1081,"close":1082},"2025-10-09",30.770000457763672,{"date":1084,"close":1085},"2025-10-10",30.15999984741211,{"date":1087,"close":1088},"2025-10-13",30.719999313354492,{"date":1090,"close":1091},"2025-10-14",31.450000762939453,{"date":1093,"close":992},"2025-10-15",{"date":1095,"close":1096},"2025-10-16",32.31999969482422,{"date":1098,"close":1099},"2025-10-17",32.25,{"date":1101,"close":1102},"2025-10-20",32.459999084472656,{"date":1104,"close":1105},"2025-10-21",32.279998779296875,{"date":1107,"close":1108},"2025-10-22",32.349998474121094,{"date":1110,"close":1111},"2025-10-23",31.84000015258789,{"date":1113,"close":995},"2025-10-24",{"date":1115,"close":1116},"2025-10-27",31.360000610351562,{"date":1118,"close":1119},"2025-10-28",31,{"date":1121,"close":965},"2025-10-29",{"date":1123,"close":1124},"2025-10-30",29.06999969482422,{"date":1126,"close":1127},"2025-10-31",29.09000015258789,{"date":1129,"close":1130},"2025-11-03",29.110000610351562,{"date":1132,"close":1133},"2025-11-04",29.860000610351562,{"date":1135,"close":655},"2025-11-05",{"date":1137,"close":1138},"2025-11-06",30.020000457763672,{"date":1140,"close":1141},"2025-11-07",30.709999084472656,{"date":1143,"close":1144},"2025-11-10",29.489999771118164,{"date":1146,"close":1147},"2025-11-11",30.030000686645508,{"date":1149,"close":1150},"2025-11-12",29.360000610351562,{"date":1152,"close":1153},"2025-11-13",29.260000228881836,{"date":1155,"close":1156},"2025-11-14",29.399999618530273,{"date":1158,"close":1159},"2025-11-17",28.780000686645508,{"date":1161,"close":1162},"2025-11-18",29.059999465942383,{"date":1164,"close":1165},"2025-11-19",28.6200008392334,{"date":1167,"close":1168},"2025-11-20",28.290000915527344,{"date":1170,"close":1171},"2025-11-21",28.809999465942383,{"date":1173,"close":1174},"2025-11-24",28.59000015258789,{"date":1176,"close":1153},"2025-11-25",{"date":1178,"close":1179},"2025-11-26",29.469999313354492,{"date":1181,"close":1182},"2025-11-28",29.450000762939453,{"date":1184,"close":947},"2025-12-01",{"date":1186,"close":1187},"2025-12-02",29.979999542236328,{"date":1189,"close":1190},"2025-12-03",29.989999771118164,{"date":1192,"close":1193},"2025-12-04",29.6200008392334,{"date":1195,"close":1196},"2025-12-05",29.6299991607666,{"date":1198,"close":1199},"2025-12-08",29.530000686645508,{"date":1201,"close":1202},"2025-12-09",29.209999084472656,{"date":1204,"close":944},"2025-12-10",{"date":1206,"close":1207},"2025-12-11",29.75,{"date":1209,"close":1210},"2025-12-12",29.809999465942383,{"date":1212,"close":1213},"2025-12-15",29.3700008392334,{"date":1215,"close":1216},"2025-12-16",28.670000076293945,{"date":1218,"close":1219},"2025-12-17",28.719999313354492,{"date":1221,"close":652},"2025-12-18",{"date":1223,"close":1224},"2025-12-19",28.049999237060547,{"date":1226,"close":1227},"2025-12-22",28.09000015258789,{"date":1229,"close":1230},"2025-12-23",27.530000686645508,{"date":1232,"close":1233},"2025-12-24",27.760000228881836,{"date":1235,"close":1236},"2025-12-26",27.920000076293945,{"date":1238,"close":1227},"2025-12-29",{"date":1240,"close":1241},"2025-12-30",28.440000534057617,{"date":1243,"close":1244},"2025-12-31",28.209999084472656,{"date":1246,"close":1247},"2026-01-02",27.889999389648438,{"date":1249,"close":1250},"2026-01-05",27.799999237060547,{"date":1252,"close":1253},"2026-01-06",29.43000030517578,{"date":1255,"close":1182},"2026-01-07",{"date":1257,"close":1258},"2026-01-08",30.260000228881836,{"date":1260,"close":915},"2026-01-09",{"date":1262,"close":1263},"2026-01-12",32.029998779296875,{"date":1265,"close":1266},"2026-01-13",31.950000762939453,{"date":1268,"close":1269},"2026-01-14",32.77000045776367,{"date":1271,"close":897},"2026-01-15",{"date":1273,"close":1274},"2026-01-16",33.79999923706055,{"date":1276,"close":1277},"2026-01-20",33.029998779296875,{"date":1279,"close":1280},"2026-01-21",33.400001525878906,{"date":1282,"close":1283},"2026-01-22",33.31999969482422,{"date":1285,"close":1012},"2026-01-23",{"date":1287,"close":1288},"2026-01-26",31.8700008392334,{"date":1290,"close":921},"2026-01-27",{"date":1292,"close":935},"2026-01-28",{"date":1294,"close":1295},"2026-01-29",31.829999923706055,{"date":1297,"close":1298},"2026-01-30",31.809999465942383,{"date":1300,"close":1301},"2026-02-02",31.709999084472656,{"date":1303,"close":1304},"2026-02-03",32.150001525878906,{"date":1306,"close":1307},"2026-02-04",32.58000183105469,{"date":1309,"close":989},"2026-02-05",{"date":1311,"close":1012},"2026-02-06",{"date":1313,"close":1314},"2026-02-09",32.86000061035156,{"date":1316,"close":1317},"2026-02-10",33.13999938964844,{"date":1319,"close":1320},"2026-02-11",33.45000076293945,{"date":1322,"close":1323},"2026-02-12",33.04999923706055,{"date":1325,"close":1326},"2026-02-13",33.470001220703125,{"date":1328,"close":1329},"2026-02-17",34.06999969482422,{"date":1331,"close":1332},"2026-02-18",34.2599983215332,{"date":1334,"close":1335},"2026-02-19",34.630001068115234,{"date":1337,"close":1338},"2026-02-20",35.849998474121094,{"date":1340,"close":1341},"2026-02-23",34.97999954223633,{"date":1343,"close":1344},"2026-02-24",34.599998474121094,{"date":1346,"close":1347},"2026-02-25",34.36000061035156,{"date":1349,"close":1350},"2026-02-26",34.470001220703125,{"date":1352,"close":1353},"2026-02-27",35.02000045776367,{"date":1355,"close":1356},"2026-03-02",35.380001068115234,{"date":1358,"close":1359},"2026-03-03",34.58000183105469,{"date":1361,"close":1332},"2026-03-04",{"date":1363,"close":1364},"2026-03-05",33.9900016784668,{"date":1366,"close":891},"2026-03-06",{"date":1368,"close":1369},"2026-03-09",33.75,{"date":1371,"close":1015},"2026-03-10",{"date":1373,"close":1374},"2026-03-11",31.68000030517578,{"date":1376,"close":1377},"2026-03-12",30.959999084472656,{"date":1379,"close":1380},"2026-03-13",30.940000534057617,{"date":1382,"close":1383},"2026-03-16",40.22999954223633,{"date":1385,"close":1386},"2026-03-17",39.790000915527344,{"date":1388,"close":1389},"2026-03-18",38.63999938964844,{"date":1391,"close":1392},"2026-03-19",38.84000015258789,{"date":1394,"close":1395},"2026-03-20",37.119998931884766,{"date":1397,"close":1398},"2026-03-23",37.81999969482422,{"date":1400,"close":1401},"2026-03-24",37.43000030517578,{"date":1403,"close":1404},"2026-03-25",37.41999816894531,{"date":1406,"close":1407},"2026-03-26",37.36000061035156,{"date":1409,"close":722},"2026-03-27",{"date":1411,"close":1412},"2026-03-30",37,{"date":1414,"close":882},"2026-03-31",{"date":1416,"close":1417},"2026-04-01",38.5099983215332,{"date":1419,"close":1420},"2026-04-02",39.119998931884766,{"date":1422,"close":1423},"2026-04-06",39.290000915527344,{"date":1425,"close":1426},"2026-04-07",39.029998779296875,{"date":1428,"close":1429},"2026-04-08",40.470001220703125,{"date":1431,"close":1432},"2026-04-09",40.97999954223633,{"date":1434,"close":675},"2026-04-10",{"date":1436,"close":542},"2026-04-13",{"date":1438,"close":1439},"2026-04-14",42.439998626708984,{"date":1441,"close":1442},"2026-04-15",41.900001525878906,{"date":1444,"close":1445},"2026-04-16",42.209999084472656,{"date":1447,"close":1448},"2026-04-17",43.279998779296875,{"date":1450,"close":1451},"2026-04-20",43.86000061035156,{"date":1453,"close":1454},"2026-04-21",43.220001220703125,{"date":1456,"close":1457},"2026-04-22",42.59000015258789,{"date":1459,"close":1460},"2026-04-23",43.61000061035156,{"date":1462,"close":1463},"2026-04-24",43.33000183105469,{"date":1465,"close":1466},"2026-04-27",42.88999938964844,{"date":1468,"close":1442},"2026-04-28",{"date":1470,"close":557},"2026-04-29",{"date":1472,"close":1473},"2026-04-30",42.560001373291016,{"date":238,"close":1475},42.4900016784668,{"date":1477,"close":1478},"2026-05-04",41.61000061035156,{"date":1480,"close":1442},"2026-05-05",{"date":1482,"close":1483},"2026-05-06",43.36000061035156,{"date":1485,"close":1463},"2026-05-07",{"date":1487,"close":1488},"2026-05-08",43.66999816894531,{"date":1490,"close":1491},"2026-05-11",43.650001525878906,{"date":1493,"close":1494},"2026-05-12",43.58000183105469,{"date":1496,"close":1497},"2026-05-13",42.56999969482422,{"date":1499,"close":1500},"2026-05-14",42.529998779296875,{"date":180,"close":1502},41.02000045776367,{"date":1504,"close":1505},"2026-05-18",41.5099983215332,{"date":1507,"close":1508},"2026-05-19",41.650001525878906,{"date":1510,"close":1473},"2026-05-20",{"date":1512,"close":1513},"2026-05-21",42.779998779296875,{"date":1515,"close":1516},"2026-05-22",42.709999084472656,{"date":1518,"close":1519},"2026-05-26",42.720001220703125,{"date":1521,"close":1522},"2026-05-27",43,{"date":1524,"close":1525},"2026-05-28",43.41999816894531,{"date":1527,"close":1528},"2026-05-29",42.650001525878906,{"date":1530,"close":1531},"2026-06-01",41.45000076293945,{"date":1533,"close":1534},"2026-06-02",41.869998931884766,{"date":1536,"close":1537},"2026-06-03",42.369998931884766,{"date":1539,"close":1540},"2026-06-04",42.939998626708984,{"date":1542,"close":1543},"2026-06-05",43.43000030517578,{"date":1545,"close":1546},"2026-06-08",43.619998931884766,{"date":1548,"close":1549},"2026-06-09",45.189998626708984,{"date":1551,"close":1552},"2026-06-10",45.41999816894531,{"date":1554,"close":1555},"2026-06-11",45.5099983215332,{"date":1557,"close":1558},"2026-06-12",45.720001220703125,{"date":1560,"close":1561},"2026-06-15",44.90999984741211,{"date":1563,"close":1564},"2026-06-16",44.689998626708984,{"date":1566,"close":1567},"2026-06-17",43.630001068115234,{"date":1569,"close":1570},"2026-06-18",44.45000076293945,{"date":1572,"close":1573},"2026-06-22",44.7400016784668,{"date":1575,"close":1576},"2026-06-23",44.959999084472656,{"date":1578,"close":1579},"2026-06-24",44.439998626708984,{"date":1581,"close":1582},"2026-06-25",44.84000015258789,{"date":1584,"close":1585},"2026-06-26",45.43000030517578,{"date":1587,"close":1588},"2026-06-29",45.349998474121094,{"date":1590,"close":1591},"2026-06-30",44.470001220703125,{"date":1593,"close":1594},"2026-07-01",45.209999084472656,{"date":1596,"close":1597},"2026-07-02",46.040000915527344,{"date":1599,"close":1600},"2026-07-06",45.31999969482422,{"date":1602,"close":1603},"2026-07-07",45.939998626708984,{"date":1605,"close":1606},"2026-07-08",44.79999923706055,{"date":1608,"close":795},"2026-07-09",{"date":1610,"close":1611},"2026-07-10",44.7599983215332,{"date":1613,"close":1614},"2026-07-13",45.060001373291016,{"date":1616,"close":1573},"2026-07-14",{"date":1618,"close":1619},"2026-07-15",44.08000183105469,{"date":1621,"close":1622},"2026-07-16",45.45000076293945,{"date":1624,"close":1625},"2026-07-17",44.5,{"date":1627,"close":1628},"2026-07-20",44.18000030517578,{"date":236,"close":1630},43.40999984741211,{"count":240,"fetchedAt":1632,"source":231},"2026-07-25T00:14:25.566Z",1784938465532]