[{"data":1,"prerenderedAt":1532},["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-O":25,"$firMOT9Bp369uGqQk-PQPgpl79gavyuQ9gmGlO3xMaJA":26,"ticker-mcap-O":163,"ticker-profile-O":172,"ticker-earnings-O":186,"ticker-congress-O":190,"i-lucide:info":1530},{"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":159},{"identity":28,"transactions":33,"sectorSlug":139,"relatedTickers":140},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"726728","REALTY INCOME CORP","Real Estate","O",[34,49,61,68,73,78,83,88,93,98,103,108,122,132],{"cik":29,"filedAt":35,"filingId":36,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-30T22:34:52.000Z","0001628280-26-046325-0","Redington Neale","See Remarks","D",63.12,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1637687\u002F000162828026046325\u002F0001628280-26-046325-index.htm",240,23618,15148.8,"F","2026-06-27","Tax withholding","non-discretionary",{"cik":29,"filedAt":50,"filingId":51,"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":52,"ownerTitle":53,"ownershipType":54,"pricePerShare":4,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":48},"2026-05-26T22:32:41.000Z","0001403051-26-000004-0","McLaughlin Gregory","","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1403051\u002F000140305126000004\u002F0001403051-26-000004-index.htm",3214,38207,"A","2026-05-21","Stock award",{"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":53,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":66,"shares":56,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":48},"2026-05-26T00:00:00.000Z","0001706594-26-000002-0","4","GILYARD REGINALD HAROLD","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1706594\u002F000170659426000002\u002F0001706594-26-000002-index.htm",10847,{"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":53,"ownershipType":54,"pricePerShare":4,"rawFilingUrl":71,"shares":56,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":48},"0001183487-26-000002-0","MCKEE MICHAEL D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1183487\u002F000118348726000002\u002F0001183487-26-000002-index.htm",144046,{"cik":29,"filedAt":62,"filingId":74,"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":75,"ownerTitle":53,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":76,"shares":56,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":48},"0002090607-26-000002-0","Hourihan Kimberly","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2090607\u002F000209060726000002\u002F0002090607-26-000002-index.htm",6613,{"cik":29,"filedAt":62,"filingId":79,"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":80,"ownerTitle":53,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":81,"shares":56,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":48},"0001248032-26-000005-0","LOPEZ GERARDO I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1248032\u002F000124803226000005\u002F0001248032-26-000005-index.htm",34846,{"cik":29,"filedAt":62,"filingId":84,"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":85,"ownerTitle":53,"ownershipType":54,"pricePerShare":4,"rawFilingUrl":86,"shares":56,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":48},"0001419882-26-000009-0","Huskins Priya Cherian","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1419882\u002F000141988226000009\u002F0001419882-26-000009-index.htm",54246,{"cik":29,"filedAt":62,"filingId":89,"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":90,"ownerTitle":53,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":91,"shares":56,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":48},"0001384514-26-000002-0","Jacobson Jeff A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1384514\u002F000138451426000002\u002F0001384514-26-000002-index.htm",14846,{"cik":29,"filedAt":62,"filingId":94,"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":95,"ownerTitle":53,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":96,"shares":56,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":48},"0001847531-26-000003-0","Almodovar Priscilla","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1847531\u002F000184753126000003\u002F0001847531-26-000003-index.htm",25179,{"cik":29,"filedAt":62,"filingId":99,"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":100,"ownerTitle":53,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":101,"shares":56,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":48},"0001697749-26-000002-0","Preusse Mary Hogan","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1697749\u002F000169774926000002\u002F0001697749-26-000002-index.htm",22425,{"cik":29,"filedAt":62,"filingId":104,"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":105,"ownerTitle":53,"ownershipType":54,"pricePerShare":4,"rawFilingUrl":106,"shares":56,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":48},"0001542647-26-000002-0","Chapman A. Larry","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1542647\u002F000154264726000002\u002F0001542647-26-000002-index.htm",12103,{"cik":29,"filedAt":109,"filingId":110,"formType":64,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":111,"ownerTitle":38,"ownershipType":39,"pricePerShare":112,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":117,"transactionDate":118,"intentLabel":119,"signalQuality":120,"insiderHistory":121},"2026-04-02T00:00:00.000Z","0001779260-26-000010-0","Bushore Michelle",62.42,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1779260\u002F000177926026000010\u002F0001779260-26-000010-index.htm",7400,67641,461908,"S","2026-04-02","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":123,"filingId":124,"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":52,"ownerTitle":53,"ownershipType":54,"pricePerShare":125,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":117,"transactionDate":130,"intentLabel":119,"signalQuality":120,"insiderHistory":131},"2026-04-01T00:00:00.000Z","0001403051-26-000002-0",61.87,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1403051\u002F000140305126000002\u002F0001403051-26-000002-index.htm",3275,34993,202624.25,"2026-04-01",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":133,"filingId":134,"formType":64,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":111,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":135,"shares":136,"sharesOwnedAfter":137,"totalValue":4,"transactionCode":58,"transactionDate":138,"intentLabel":60,"signalQuality":48},"2026-03-05T00:00:00.000Z","0001779260-26-000008-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1779260\u002F000177926026000008\u002F0001779260-26-000008-index.htm",7698,75041,"2026-02-26","real-estate",[141,144,147,150,153,156],{"ticker":142,"issuerName":143},"EQIX","EQUINIX INC",{"ticker":145,"issuerName":146},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":148,"issuerName":149},"IRM","IRON MOUNTAIN INC",{"ticker":151,"issuerName":152},"BFS","SAUL CENTERS, INC.",{"ticker":154,"issuerName":155},"SPG","SIMON PROPERTY GROUP INC.",{"ticker":157,"issuerName":158},"CBRE","CBRE GROUP, INC.",{"count":160,"fetchedAt":161,"source":162},14,"2026-08-04T23:45:36.230Z","sqlite",{"data":164,"meta":169},{"value":165,"quality":166,"closeDate":167,"ageDays":4,"sharesAsOf":168},58653781559.87068,"fresh","2026-08-04","2026-04-30",{"count":170,"fetchedAt":171,"source":162},1,"2026-08-04T23:45:36.232Z",{"data":173,"meta":185},{"ticker":32,"ceo":174,"industry":175,"fullTimeEmployees":176,"ipoDate":177,"country":178,"state":179,"city":180,"website":181,"exchangeShort":25,"marketCap":25,"beta":182,"range52w":183,"fetchedAt":184},"Sumit Roy","REIT - Retail",468,"1994-10-18","US","CA","San Diego","https:\u002F\u002Fwww.realtyincome.com",0.729,"55.86-67.94","2026-07-08T17:00:58.313Z",{"count":170,"fetchedAt":171,"source":162},{"data":187,"meta":189},{"ticker":32,"points":188},[],{"count":170,"fetchedAt":171,"source":162},{"data":191,"meta":1528},{"congressTrades":192,"insiderTrades":193,"priceHistory":208,"ticker":32},[],[194,195,196,197,198,199,200,201,202,203,204,205,206,207],{"cik":29,"filedAt":35,"filingId":36,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":50,"filingId":51,"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":52,"ownerTitle":53,"ownershipType":54,"pricePerShare":4,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":58,"transactionDate":59},{"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":53,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":66,"shares":56,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":58,"transactionDate":59},{"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":53,"ownershipType":54,"pricePerShare":4,"rawFilingUrl":71,"shares":56,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":62,"filingId":74,"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":75,"ownerTitle":53,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":76,"shares":56,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":62,"filingId":79,"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":80,"ownerTitle":53,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":81,"shares":56,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":62,"filingId":84,"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":85,"ownerTitle":53,"ownershipType":54,"pricePerShare":4,"rawFilingUrl":86,"shares":56,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":62,"filingId":89,"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":90,"ownerTitle":53,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":91,"shares":56,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":62,"filingId":94,"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":95,"ownerTitle":53,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":96,"shares":56,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":62,"filingId":99,"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":100,"ownerTitle":53,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":101,"shares":56,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":62,"filingId":104,"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":105,"ownerTitle":53,"ownershipType":54,"pricePerShare":4,"rawFilingUrl":106,"shares":56,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":109,"filingId":110,"formType":64,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":111,"ownerTitle":38,"ownershipType":39,"pricePerShare":112,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":117,"transactionDate":118},{"cik":29,"filedAt":123,"filingId":124,"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":52,"ownerTitle":53,"ownershipType":54,"pricePerShare":125,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":117,"transactionDate":130},{"cik":29,"filedAt":133,"filingId":134,"formType":64,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":111,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":135,"shares":136,"sharesOwnedAfter":137,"totalValue":4,"transactionCode":58,"transactionDate":138},[209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,451,453,456,459,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,613,616,619,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,788,791,793,796,799,802,804,807,810,812,815,818,821,824,827,829,832,835,837,840,843,846,848,851,853,856,859,862,865,868,871,874,877,879,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,931,933,936,939,942,945,948,951,953,956,958,960,963,966,969,972,974,977,980,983,986,988,991,993,996,999,1002,1005,1007,1010,1013,1016,1019,1022,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1071,1073,1076,1079,1081,1084,1087,1090,1092,1095,1098,1100,1102,1105,1107,1109,1112,1114,1117,1120,1123,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1228,1231,1234,1237,1240,1243,1246,1249,1252,1254,1257,1260,1263,1266,1269,1272,1275,1277,1279,1282,1284,1287,1290,1293,1295,1297,1300,1303,1306,1309,1312,1314,1317,1320,1323,1326,1328,1331,1334,1336,1339,1341,1344,1347,1349,1351,1354,1357,1360,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1390,1393,1396,1399,1402,1405,1407,1410,1413,1416,1419,1422,1425,1427,1430,1433,1436,1439,1441,1444,1447,1450,1453,1456,1459,1461,1463,1466,1469,1472,1474,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1505,1508,1511,1513,1516,1519,1522,1525,1527],{"date":210,"close":211},"2021-08-06",68.43022918701172,{"date":213,"close":214},"2021-08-13",69.718994140625,{"date":216,"close":217},"2021-08-20",69.68022918701172,{"date":219,"close":220},"2021-08-27",69.3313980102539,{"date":222,"close":223},"2021-09-03",70.05814361572266,{"date":225,"close":226},"2021-09-10",65.81394958496094,{"date":228,"close":229},"2021-09-17",65.5813980102539,{"date":231,"close":232},"2021-09-24",64.39922332763672,{"date":234,"close":235},"2021-10-01",63.80813980102539,{"date":237,"close":238},"2021-10-08",65.11627960205078,{"date":240,"close":241},"2021-10-15",67.5,{"date":243,"close":244},"2021-10-22",69.52519226074219,{"date":246,"close":247},"2021-10-29",69.21511840820312,{"date":249,"close":250},"2021-11-05",69.54457092285156,{"date":252,"close":253},"2021-11-12",70.4844970703125,{"date":255,"close":256},"2021-11-19",70.91000366210938,{"date":258,"close":259},"2021-11-26",69.47000122070312,{"date":261,"close":262},"2021-12-03",67.25,{"date":264,"close":265},"2021-12-10",66.94000244140625,{"date":267,"close":268},"2021-12-17",67.77999877929688,{"date":270,"close":271},"2021-12-23",69.22000122070312,{"date":273,"close":274},"2021-12-31",71.58999633789062,{"date":276,"close":277},"2022-01-07",71.41000366210938,{"date":279,"close":280},"2022-01-14",71.5,{"date":282,"close":283},"2022-01-21",67.91999816894531,{"date":285,"close":286},"2022-01-28",69.48999786376953,{"date":288,"close":289},"2022-02-04",68.19000244140625,{"date":291,"close":292},"2022-02-11",67.48999786376953,{"date":294,"close":295},"2022-02-18",66.62999725341797,{"date":297,"close":298},"2022-02-25",67.4000015258789,{"date":300,"close":301},"2022-03-04",66.81999969482422,{"date":303,"close":304},"2022-03-11",65.3499984741211,{"date":306,"close":307},"2022-03-18",66.87999725341797,{"date":309,"close":310},"2022-03-25",67.94999694824219,{"date":312,"close":313},"2022-04-01",70.9000015258789,{"date":315,"close":316},"2022-04-08",72.16000366210938,{"date":318,"close":319},"2022-04-14",72.61000061035156,{"date":321,"close":322},"2022-04-22",73.54000091552734,{"date":324,"close":325},"2022-04-29",69.36000061035156,{"date":327,"close":328},"2022-05-06",66.12000274658203,{"date":330,"close":331},"2022-05-13",67.41000366210938,{"date":333,"close":334},"2022-05-20",67.98999786376953,{"date":336,"close":337},"2022-05-27",69.3499984741211,{"date":339,"close":340},"2022-06-03",67.36000061035156,{"date":342,"close":343},"2022-06-10",65.95999908447266,{"date":345,"close":346},"2022-06-17",64.87000274658203,{"date":348,"close":349},"2022-06-24",69.19000244140625,{"date":351,"close":352},"2022-07-01",70.1500015258789,{"date":354,"close":355},"2022-07-08",68.9800033569336,{"date":357,"close":358},"2022-07-15",70.30999755859375,{"date":360,"close":361},"2022-07-22",71.3499984741211,{"date":363,"close":364},"2022-07-29",73.98999786376953,{"date":366,"close":367},"2022-08-05",72.76000213623047,{"date":369,"close":370},"2022-08-12",74.66999816894531,{"date":372,"close":373},"2022-08-19",72.91000366210938,{"date":375,"close":376},"2022-08-26",69.91000366210938,{"date":378,"close":379},"2022-09-02",67.69000244140625,{"date":381,"close":382},"2022-09-09",66.79000091552734,{"date":384,"close":385},"2022-09-16",64.30999755859375,{"date":387,"close":388},"2022-09-23",61.810001373291016,{"date":390,"close":391},"2022-09-30",58.20000076293945,{"date":393,"close":394},"2022-10-07",58.029998779296875,{"date":396,"close":397},"2022-10-14",55.540000915527344,{"date":399,"close":400},"2022-10-21",57.630001068115234,{"date":402,"close":403},"2022-10-28",62.310001373291016,{"date":405,"close":406},"2022-11-04",63.0099983215332,{"date":408,"close":409},"2022-11-11",64.9800033569336,{"date":411,"close":412},"2022-11-18",64.69999694824219,{"date":414,"close":415},"2022-11-25",64.8499984741211,{"date":417,"close":418},"2022-12-02",62.900001525878906,{"date":420,"close":421},"2022-12-09",64.44999694824219,{"date":423,"close":424},"2022-12-16",63.47999954223633,{"date":426,"close":427},"2022-12-23",64.41000366210938,{"date":429,"close":430},"2022-12-30",63.43000030517578,{"date":432,"close":433},"2023-01-06",64.08000183105469,{"date":435,"close":436},"2023-01-13",66.19000244140625,{"date":438,"close":439},"2023-01-20",66.37999725341797,{"date":441,"close":442},"2023-01-27",68.30000305175781,{"date":444,"close":445},"2023-02-03",67.58999633789062,{"date":447,"close":448},"2023-02-10",66.8499984741211,{"date":450,"close":328},"2023-02-17",{"date":452,"close":409},"2023-02-24",{"date":454,"close":455},"2023-03-03",64.48999786376953,{"date":457,"close":458},"2023-03-10",61.380001068115234,{"date":460,"close":458},"2023-03-17",{"date":462,"close":463},"2023-03-24",61.040000915527344,{"date":465,"close":466},"2023-03-31",63.31999969482422,{"date":468,"close":469},"2023-04-06",62.56999969482422,{"date":471,"close":472},"2023-04-14",60.77000045776367,{"date":474,"close":475},"2023-04-21",62.33000183105469,{"date":477,"close":478},"2023-04-28",62.84000015258789,{"date":480,"close":481},"2023-05-05",62.95000076293945,{"date":483,"close":484},"2023-05-12",62.029998779296875,{"date":486,"close":487},"2023-05-19",59.970001220703125,{"date":489,"close":490},"2023-05-26",58.65999984741211,{"date":492,"close":493},"2023-06-02",59.70000076293945,{"date":495,"close":496},"2023-06-09",60.90999984741211,{"date":498,"close":499},"2023-06-16",61.38999938964844,{"date":501,"close":502},"2023-06-23",58.7599983215332,{"date":504,"close":505},"2023-06-30",59.790000915527344,{"date":507,"close":508},"2023-07-07",59.56999969482422,{"date":510,"close":511},"2023-07-14",60.81999969482422,{"date":513,"close":514},"2023-07-21",62.75,{"date":516,"close":517},"2023-07-28",61.470001220703125,{"date":519,"close":520},"2023-08-04",59.220001220703125,{"date":522,"close":523},"2023-08-11",58.619998931884766,{"date":525,"close":526},"2023-08-18",56.900001525878906,{"date":528,"close":529},"2023-08-25",56,{"date":531,"close":532},"2023-09-01",56.20000076293945,{"date":534,"close":535},"2023-09-08",55.31999969482422,{"date":537,"close":538},"2023-09-15",54.099998474121094,{"date":540,"close":541},"2023-09-22",51.560001373291016,{"date":543,"close":544},"2023-09-29",49.939998626708984,{"date":546,"close":547},"2023-10-06",50.11000061035156,{"date":549,"close":550},"2023-10-13",50.59000015258789,{"date":552,"close":553},"2023-10-20",49.349998474121094,{"date":555,"close":556},"2023-10-27",49,{"date":558,"close":559},"2023-11-03",50.849998474121094,{"date":561,"close":562},"2023-11-10",50.060001373291016,{"date":564,"close":565},"2023-11-17",52.90999984741211,{"date":567,"close":568},"2023-11-24",53.90999984741211,{"date":570,"close":571},"2023-12-01",54.599998474121094,{"date":573,"close":574},"2023-12-08",53.86000061035156,{"date":576,"close":577},"2023-12-15",57.290000915527344,{"date":579,"close":580},"2023-12-22",56.88999938964844,{"date":582,"close":583},"2023-12-29",57.41999816894531,{"date":585,"close":586},"2024-01-05",57.91999816894531,{"date":588,"close":589},"2024-01-12",58.900001525878906,{"date":591,"close":592},"2024-01-19",56.52000045776367,{"date":594,"close":595},"2024-01-26",54.970001220703125,{"date":597,"close":598},"2024-02-02",54.189998626708984,{"date":600,"close":601},"2024-02-09",52.7599983215332,{"date":603,"close":604},"2024-02-16",52.33000183105469,{"date":606,"close":607},"2024-02-23",52.939998626708984,{"date":609,"close":610},"2024-03-01",52.2400016784668,{"date":612,"close":565},"2024-03-08",{"date":614,"close":615},"2024-03-15",52.189998626708984,{"date":617,"close":618},"2024-03-22",52.08000183105469,{"date":620,"close":538},"2024-03-28",{"date":622,"close":623},"2024-04-05",53.0099983215332,{"date":625,"close":626},"2024-04-12",52.02000045776367,{"date":628,"close":629},"2024-04-19",53.040000915527344,{"date":631,"close":632},"2024-04-26",53.709999084472656,{"date":634,"close":635},"2024-05-03",55.2599983215332,{"date":637,"close":638},"2024-05-10",55.0099983215332,{"date":640,"close":641},"2024-05-17",55.130001068115234,{"date":643,"close":644},"2024-05-24",52.18000030517578,{"date":646,"close":647},"2024-05-31",53.060001373291016,{"date":649,"close":650},"2024-06-07",53.31999969482422,{"date":652,"close":653},"2024-06-14",53.369998931884766,{"date":655,"close":656},"2024-06-21",53.150001525878906,{"date":658,"close":659},"2024-06-28",52.81999969482422,{"date":661,"close":662},"2024-07-05",53.09000015258789,{"date":664,"close":665},"2024-07-12",55.75,{"date":667,"close":668},"2024-07-19",57.58000183105469,{"date":670,"close":671},"2024-07-26",58.06999969482422,{"date":673,"close":674},"2024-08-02",59.31999969482422,{"date":676,"close":677},"2024-08-09",60.56999969482422,{"date":679,"close":680},"2024-08-16",60.04999923706055,{"date":682,"close":683},"2024-08-23",61.09000015258789,{"date":685,"close":686},"2024-08-30",62.11000061035156,{"date":688,"close":689},"2024-09-06",62.400001525878906,{"date":691,"close":692},"2024-09-13",62.709999084472656,{"date":694,"close":695},"2024-09-20",61.630001068115234,{"date":697,"close":698},"2024-09-27",62.72999954223633,{"date":700,"close":701},"2024-10-04",62.0099983215332,{"date":703,"close":704},"2024-10-11",61.75,{"date":706,"close":707},"2024-10-18",64.70999908447266,{"date":709,"close":710},"2024-10-25",61.310001373291016,{"date":712,"close":713},"2024-11-01",58.880001068115234,{"date":715,"close":716},"2024-11-08",57.5099983215332,{"date":718,"close":719},"2024-11-15",56.540000915527344,{"date":721,"close":722},"2024-11-22",57.45000076293945,{"date":724,"close":725},"2024-11-29",57.88999938964844,{"date":727,"close":728},"2024-12-06",56.16999816894531,{"date":730,"close":731},"2024-12-13",55.34000015258789,{"date":733,"close":734},"2024-12-20",52.790000915527344,{"date":736,"close":737},"2024-12-27",52.65999984741211,{"date":739,"close":740},"2025-01-03",53.279998779296875,{"date":742,"close":743},"2025-01-10",51.66999816894531,{"date":745,"close":746},"2025-01-17",54.619998931884766,{"date":748,"close":749},"2025-01-24",54.34000015258789,{"date":751,"close":752},"2025-01-31",54.63999938964844,{"date":754,"close":755},"2025-02-07",54.119998931884766,{"date":757,"close":758},"2025-02-14",54.4900016784668,{"date":760,"close":761},"2025-02-21",57.09000015258789,{"date":763,"close":764},"2025-02-28",57.029998779296875,{"date":766,"close":767},"2025-03-07",58.47999954223633,{"date":769,"close":770},"2025-03-14",56.689998626708984,{"date":772,"close":773},"2025-03-21",55.79999923706055,{"date":775,"close":776},"2025-03-28",56.61000061035156,{"date":778,"close":779},"2025-04-04",55.150001525878906,{"date":781,"close":782},"2025-04-11",55.220001220703125,{"date":784,"close":785},"2025-04-17",58.31999969482422,{"date":787,"close":580},"2025-04-25",{"date":789,"close":790},"2025-05-02",56.959999084472656,{"date":792,"close":770},"2025-05-09",{"date":794,"close":795},"2025-05-16",56.2400016784668,{"date":797,"close":798},"2025-05-23",55.529998779296875,{"date":800,"close":801},"2025-05-30",56.619998931884766,{"date":803,"close":529},"2025-06-06",{"date":805,"close":806},"2025-06-13",57.63999938964844,{"date":808,"close":809},"2025-06-20",57.18000030517578,{"date":811,"close":764},"2025-06-27",{"date":813,"close":814},"2025-07-03",57.68000030517578,{"date":816,"close":817},"2025-07-11",57.15999984741211,{"date":819,"close":820},"2025-07-18",56.470001220703125,{"date":822,"close":823},"2025-07-25",57.900001525878906,{"date":825,"close":826},"2025-08-01",56.56999969482422,{"date":828,"close":722},"2025-08-04",{"date":830,"close":831},"2025-08-05",57.20000076293945,{"date":833,"close":834},"2025-08-06",56.90999984741211,{"date":836,"close":761},"2025-08-07",{"date":838,"close":839},"2025-08-08",57.439998626708984,{"date":841,"close":842},"2025-08-11",57.38999938964844,{"date":844,"close":845},"2025-08-12",57.65999984741211,{"date":847,"close":725},"2025-08-13",{"date":849,"close":850},"2025-08-14",57.81999969482422,{"date":852,"close":767},"2025-08-15",{"date":854,"close":855},"2025-08-18",57.869998931884766,{"date":857,"close":858},"2025-08-19",59.0099983215332,{"date":860,"close":861},"2025-08-20",59.900001525878906,{"date":863,"close":864},"2025-08-21",59.58000183105469,{"date":866,"close":867},"2025-08-22",58.91999816894531,{"date":869,"close":870},"2025-08-25",58.209999084472656,{"date":872,"close":873},"2025-08-26",58.130001068115234,{"date":875,"close":876},"2025-08-27",58.54999923706055,{"date":878,"close":873},"2025-08-28",{"date":880,"close":502},"2025-08-29",{"date":882,"close":883},"2025-09-02",57.7400016784668,{"date":885,"close":886},"2025-09-03",57.95000076293945,{"date":888,"close":889},"2025-09-04",58.279998779296875,{"date":891,"close":892},"2025-09-05",59.290000915527344,{"date":894,"close":895},"2025-09-08",59.099998474121094,{"date":897,"close":898},"2025-09-09",59.4900016784668,{"date":900,"close":901},"2025-09-10",59.45000076293945,{"date":903,"close":904},"2025-09-11",60.15999984741211,{"date":906,"close":907},"2025-09-12",60.40999984741211,{"date":909,"close":910},"2025-09-15",60.220001220703125,{"date":912,"close":913},"2025-09-16",59.97999954223633,{"date":915,"close":916},"2025-09-17",59.709999084472656,{"date":918,"close":919},"2025-09-18",59.11000061035156,{"date":921,"close":922},"2025-09-19",59.15999984741211,{"date":924,"close":925},"2025-09-22",59.060001373291016,{"date":927,"close":928},"2025-09-23",59.54999923706055,{"date":930,"close":913},"2025-09-24",{"date":932,"close":505},"2025-09-25",{"date":934,"close":935},"2025-09-26",60.31999969482422,{"date":937,"close":938},"2025-09-29",60.54999923706055,{"date":940,"close":941},"2025-09-30",60.790000915527344,{"date":943,"close":944},"2025-10-01",60.459999084472656,{"date":946,"close":947},"2025-10-02",60.08000183105469,{"date":949,"close":950},"2025-10-03",60.400001525878906,{"date":952,"close":861},"2025-10-06",{"date":954,"close":955},"2025-10-07",59.630001068115234,{"date":957,"close":858},"2025-10-08",{"date":959,"close":490},"2025-10-09",{"date":961,"close":962},"2025-10-10",58.2599983215332,{"date":964,"close":965},"2025-10-13",58.72999954223633,{"date":967,"close":968},"2025-10-14",58.84000015258789,{"date":970,"close":971},"2025-10-15",59.459999084472656,{"date":973,"close":892},"2025-10-16",{"date":975,"close":976},"2025-10-17",59.939998626708984,{"date":978,"close":979},"2025-10-20",60.63999938964844,{"date":981,"close":982},"2025-10-21",60.029998779296875,{"date":984,"close":985},"2025-10-22",60.27000045776367,{"date":987,"close":910},"2025-10-23",{"date":989,"close":990},"2025-10-24",59.9900016784668,{"date":992,"close":950},"2025-10-27",{"date":994,"close":995},"2025-10-28",59.209999084472656,{"date":997,"close":998},"2025-10-29",58.36000061035156,{"date":1000,"close":1001},"2025-10-30",57.90999984741211,{"date":1003,"close":1004},"2025-10-31",57.97999954223633,{"date":1006,"close":391},"2025-11-03",{"date":1008,"close":1009},"2025-11-04",56.13999938964844,{"date":1011,"close":1012},"2025-11-05",56.119998931884766,{"date":1014,"close":1015},"2025-11-06",56.33000183105469,{"date":1017,"close":1018},"2025-11-07",56.869998931884766,{"date":1020,"close":1021},"2025-11-10",56.380001068115234,{"date":1023,"close":817},"2025-11-11",{"date":1025,"close":1026},"2025-11-12",56.93000030517578,{"date":1028,"close":1029},"2025-11-13",56.59000015258789,{"date":1031,"close":1032},"2025-11-14",56.79999923706055,{"date":1034,"close":1035},"2025-11-17",57,{"date":1037,"close":1038},"2025-11-18",57.34000015258789,{"date":1040,"close":1041},"2025-11-19",56.709999084472656,{"date":1043,"close":1044},"2025-11-20",56.29999923706055,{"date":1046,"close":1047},"2025-11-21",56.66999816894531,{"date":1049,"close":1050},"2025-11-24",56.4900016784668,{"date":1052,"close":1053},"2025-11-25",56.720001220703125,{"date":1055,"close":1056},"2025-11-26",57.13999938964844,{"date":1058,"close":1059},"2025-11-28",57.61000061035156,{"date":1061,"close":1062},"2025-12-01",57.43000030517578,{"date":1064,"close":1065},"2025-12-02",57.5,{"date":1067,"close":1068},"2025-12-03",58.09000015258789,{"date":1070,"close":870},"2025-12-04",{"date":1072,"close":767},"2025-12-05",{"date":1074,"close":1075},"2025-12-08",57.31999969482422,{"date":1077,"close":1078},"2025-12-09",57.04999923706055,{"date":1080,"close":1047},"2025-12-10",{"date":1082,"close":1083},"2025-12-11",57.220001220703125,{"date":1085,"close":1086},"2025-12-12",57.720001220703125,{"date":1088,"close":1089},"2025-12-15",58.08000183105469,{"date":1091,"close":839},"2025-12-16",{"date":1093,"close":1094},"2025-12-17",57.7599983215332,{"date":1096,"close":1097},"2025-12-18",56.77000045776367,{"date":1099,"close":1015},"2025-12-19",{"date":1101,"close":1047},"2025-12-22",{"date":1103,"close":1104},"2025-12-23",55.93000030517578,{"date":1106,"close":1047},"2025-12-24",{"date":1108,"close":770},"2025-12-26",{"date":1110,"close":1111},"2025-12-29",56.810001373291016,{"date":1113,"close":764},"2025-12-30",{"date":1115,"close":1116},"2025-12-31",56.369998931884766,{"date":1118,"close":1119},"2026-01-02",57.310001373291016,{"date":1121,"close":1122},"2026-01-05",57.849998474121094,{"date":1124,"close":583},"2026-01-06",{"date":1126,"close":1127},"2026-01-07",57.349998474121094,{"date":1129,"close":1130},"2026-01-08",58.290000915527344,{"date":1132,"close":1133},"2026-01-09",58.16999816894531,{"date":1135,"close":1136},"2026-01-12",58.88999938964844,{"date":1138,"close":1139},"2026-01-13",59.22999954223633,{"date":1141,"close":1142},"2026-01-14",60.310001373291016,{"date":1144,"close":1145},"2026-01-15",60.720001220703125,{"date":1147,"close":1148},"2026-01-16",61.41999816894531,{"date":1150,"close":1151},"2026-01-20",61.619998931884766,{"date":1153,"close":1154},"2026-01-21",61.790000915527344,{"date":1156,"close":1157},"2026-01-22",60.849998474121094,{"date":1159,"close":1160},"2026-01-23",60.7400016784668,{"date":1162,"close":950},"2026-01-26",{"date":1164,"close":1165},"2026-01-27",60.91999816894531,{"date":1167,"close":1168},"2026-01-28",60.06999969482422,{"date":1170,"close":1171},"2026-01-29",60.779998779296875,{"date":1173,"close":1174},"2026-01-30",61.15999984741211,{"date":1176,"close":1177},"2026-02-02",60.529998779296875,{"date":1179,"close":1180},"2026-02-03",61.459999084472656,{"date":1182,"close":1183},"2026-02-04",62.459999084472656,{"date":1185,"close":1186},"2026-02-05",63.36000061035156,{"date":1188,"close":1189},"2026-02-06",63.22999954223633,{"date":1191,"close":1192},"2026-02-09",63.09000015258789,{"date":1194,"close":1195},"2026-02-10",63.900001525878906,{"date":1197,"close":1198},"2026-02-11",64.5,{"date":1200,"close":1201},"2026-02-12",64.77999877929688,{"date":1203,"close":1204},"2026-02-13",65.66000366210938,{"date":1206,"close":1207},"2026-02-17",66.48999786376953,{"date":1209,"close":1210},"2026-02-18",65.06999969482422,{"date":1212,"close":1213},"2026-02-19",65.5,{"date":1215,"close":1216},"2026-02-20",66.13999938964844,{"date":1218,"close":1219},"2026-02-23",66.68000030517578,{"date":1221,"close":1222},"2026-02-24",66.5199966430664,{"date":1224,"close":1225},"2026-02-25",65.98999786376953,{"date":138,"close":1227},66.5999984741211,{"date":1229,"close":1230},"2026-02-27",67,{"date":1232,"close":1233},"2026-03-02",67.55999755859375,{"date":1235,"close":1236},"2026-03-03",66.55999755859375,{"date":1238,"close":1239},"2026-03-04",66,{"date":1241,"close":1242},"2026-03-05",64.80000305175781,{"date":1244,"close":1245},"2026-03-06",65,{"date":1247,"close":1248},"2026-03-09",64.94000244140625,{"date":1250,"close":1251},"2026-03-10",64.87999725341797,{"date":1253,"close":707},"2026-03-11",{"date":1255,"close":1256},"2026-03-12",65.02999877929688,{"date":1258,"close":1259},"2026-03-13",64.44000244140625,{"date":1261,"close":1262},"2026-03-16",64.91999816894531,{"date":1264,"close":1265},"2026-03-17",64.08999633789062,{"date":1267,"close":1268},"2026-03-18",63.040000915527344,{"date":1270,"close":1271},"2026-03-19",62.63999938964844,{"date":1273,"close":1274},"2026-03-20",60.95000076293945,{"date":1276,"close":1157},"2026-03-23",{"date":1278,"close":944},"2026-03-24",{"date":1280,"close":1281},"2026-03-25",60.060001373291016,{"date":1283,"close":985},"2026-03-26",{"date":1285,"close":1286},"2026-03-27",60.689998626708984,{"date":1288,"close":1289},"2026-03-30",61.150001525878906,{"date":1291,"close":1292},"2026-03-31",61.18000030517578,{"date":130,"close":1294},61.880001068115234,{"date":118,"close":1296},62.209999084472656,{"date":1298,"close":1299},"2026-04-06",61.83000183105469,{"date":1301,"close":1302},"2026-04-07",62.22999954223633,{"date":1304,"close":1305},"2026-04-08",62.790000915527344,{"date":1307,"close":1308},"2026-04-09",63.20000076293945,{"date":1310,"close":1311},"2026-04-10",63.75,{"date":1313,"close":466},"2026-04-13",{"date":1315,"close":1316},"2026-04-14",63.810001373291016,{"date":1318,"close":1319},"2026-04-15",63.959999084472656,{"date":1321,"close":1322},"2026-04-16",64.63999938964844,{"date":1324,"close":1325},"2026-04-17",65.08999633789062,{"date":1327,"close":1262},"2026-04-20",{"date":1329,"close":1330},"2026-04-21",64,{"date":1332,"close":1333},"2026-04-22",63.34000015258789,{"date":1335,"close":433},"2026-04-23",{"date":1337,"close":1338},"2026-04-24",63.33000183105469,{"date":1340,"close":514},"2026-04-27",{"date":1342,"close":1343},"2026-04-28",63.54999923706055,{"date":1345,"close":1346},"2026-04-29",63.290000915527344,{"date":168,"close":1348},64.23999786376953,{"date":1350,"close":1316},"2026-05-01",{"date":1352,"close":1353},"2026-05-04",63.45000076293945,{"date":1355,"close":1356},"2026-05-05",63.56999969482422,{"date":1358,"close":1359},"2026-05-06",64.01000213623047,{"date":1361,"close":1154},"2026-05-07",{"date":1363,"close":1364},"2026-05-08",61.91999816894531,{"date":1366,"close":1367},"2026-05-11",62.36000061035156,{"date":1369,"close":1370},"2026-05-12",62.529998779296875,{"date":1372,"close":1373},"2026-05-13",61.52000045776367,{"date":1375,"close":1376},"2026-05-14",61.959999084472656,{"date":1378,"close":1379},"2026-05-15",61.119998931884766,{"date":1381,"close":1382},"2026-05-18",61.709999084472656,{"date":1384,"close":1385},"2026-05-19",62.09000015258789,{"date":1387,"close":1388},"2026-05-20",62.2400016784668,{"date":59,"close":1302},{"date":1391,"close":1392},"2026-05-22",62.02000045776367,{"date":1394,"close":1395},"2026-05-26",62.45000076293945,{"date":1397,"close":1398},"2026-05-27",62.189998626708984,{"date":1400,"close":1401},"2026-05-28",61.689998626708984,{"date":1403,"close":1404},"2026-05-29",61.279998779296875,{"date":1406,"close":928},"2026-06-01",{"date":1408,"close":1409},"2026-06-02",59.90999984741211,{"date":1411,"close":1412},"2026-06-03",59.720001220703125,{"date":1414,"close":1415},"2026-06-04",59.75,{"date":1417,"close":1418},"2026-06-05",60.84000015258789,{"date":1420,"close":1421},"2026-06-08",60.0099983215332,{"date":1423,"close":1424},"2026-06-09",61.25,{"date":1426,"close":686},"2026-06-10",{"date":1428,"close":1429},"2026-06-11",61.90999984741211,{"date":1431,"close":1432},"2026-06-12",62.720001220703125,{"date":1434,"close":1435},"2026-06-15",62.13999938964844,{"date":1437,"close":1438},"2026-06-16",62.16999816894531,{"date":1440,"close":677},"2026-06-17",{"date":1442,"close":1443},"2026-06-18",60.2400016784668,{"date":1445,"close":1446},"2026-06-22",60.58000183105469,{"date":1448,"close":1449},"2026-06-23",61.529998779296875,{"date":1451,"close":1452},"2026-06-24",61.9900016784668,{"date":1454,"close":1455},"2026-06-25",62.040000915527344,{"date":1457,"close":1458},"2026-06-26",63.119998931884766,{"date":1460,"close":1268},"2026-06-29",{"date":1462,"close":1376},"2026-06-30",{"date":1464,"close":1465},"2026-07-01",61.81999969482422,{"date":1467,"close":1468},"2026-07-02",63.84000015258789,{"date":1470,"close":1471},"2026-07-06",63.189998626708984,{"date":1473,"close":1359},"2026-07-07",{"date":1475,"close":1189},"2026-07-08",{"date":1477,"close":1478},"2026-07-09",63.16999816894531,{"date":1480,"close":1481},"2026-07-10",63.310001373291016,{"date":1483,"close":1484},"2026-07-13",64.16999816894531,{"date":1486,"close":1487},"2026-07-14",63.77000045776367,{"date":1489,"close":1490},"2026-07-15",63.2599983215332,{"date":1492,"close":1493},"2026-07-16",65.75,{"date":1495,"close":1496},"2026-07-17",65.70999908447266,{"date":1498,"close":1499},"2026-07-20",65.18000030517578,{"date":1501,"close":1502},"2026-07-21",64.98999786376953,{"date":1504,"close":1256},"2026-07-22",{"date":1506,"close":1507},"2026-07-23",64.72000122070312,{"date":1509,"close":1510},"2026-07-24",65.5999984741211,{"date":1512,"close":1213},"2026-07-27",{"date":1514,"close":1515},"2026-07-28",65.7300033569336,{"date":1517,"close":1518},"2026-07-29",65.54000091552734,{"date":1520,"close":1521},"2026-07-30",64.43000030517578,{"date":1523,"close":1524},"2026-07-31",63.869998931884766,{"date":1526,"close":424},"2026-08-03",{"date":167,"close":418},{"count":170,"fetchedAt":1529,"source":162},"2026-08-04T23:45:36.255Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1531},"\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>",1785887136148]