[{"data":1,"prerenderedAt":1606},["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-PSA":25,"$fmOJOP_3K8bsEiwcbWKi1NQhWlU4rXZOEBLpe7Yuhvh0":26,"ticker-mcap-PSA":196,"ticker-profile-PSA":206,"ticker-earnings-PSA":220,"ticker-congress-PSA":224,"i-lucide:info":1604},{"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":192},{"identity":28,"transactions":33,"sectorSlug":172,"relatedTickers":173},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1393311","Public Storage","Real Estate","PSA",[34,49,57,66,73,88,97,105,108,111,113,116,118,129,138,144,150,156,163],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-02T15:41:45.000Z","0001698445-26-000011-0","Mitra Shankh","","D",318.31,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1698445\u002F000169844526000011\u002F0001698445-26-000011-index.htm",305,9329,97084.55,"A","2026-06-30","Stock award","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":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-02T14:49:16.000Z","0001227384-26-000015-0","HAVNER RONALD L JR","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1393311\u002F000122738426000015\u002F0001227384-26-000015-index.htm",3.95,6730.54,1257.3245000000002,{"cik":29,"filedAt":58,"filingId":59,"formType":60,"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":61,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-02T00:00:00.000Z","0000916867-26-000010-0","4","SPOGLI RONALD P","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F916867\u002F000091686726000010\u002F0000916867-26-000010-index.htm",5.58,12833.5,1776.1698000000001,{"cik":29,"filedAt":58,"filingId":67,"formType":60,"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":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001236458-26-000010-0","WILLIAMS PAUL S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1236458\u002F000123645826000010\u002F0001236458-26-000010-index.htm",46,1478,14642.26,{"cik":29,"filedAt":74,"filingId":75,"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":76,"ownerTitle":77,"ownershipType":39,"pricePerShare":78,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":83,"transactionDate":84,"intentLabel":85,"signalQuality":86,"insiderHistory":87},"2026-06-16T14:08:45.000Z","0001774586-26-000004-0","Vitan Nathaniel A.","Chief Legal Officer",324.8101,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1774586\u002F000177458626000004\u002F0001774586-26-000004-index.htm",950,1414,308569.595,"S","2026-06-12","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":89,"filingId":90,"formType":60,"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":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":94,"transactionDate":95,"intentLabel":96,"signalQuality":48},"2026-04-15T00:00:00.000Z","0001227384-26-000011-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1227384\u002F000122738426000011\u002F0001227384-26-000011-index.htm",734,6726.59,"G","2026-04-14","Gift",{"cik":29,"filedAt":98,"filingId":99,"formType":60,"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":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":94,"transactionDate":104,"intentLabel":96,"signalQuality":48},"2026-04-13T00:00:00.000Z","0001305254-26-000002-0","POLADIAN AVEDICK BARUYR","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1305254\u002F000130525426000002\u002F0001305254-26-000002-index.htm",2000,28163,"2026-04-10",{"cik":29,"filedAt":98,"filingId":106,"formType":60,"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":38,"ownershipType":107,"pricePerShare":4,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":94,"transactionDate":104,"intentLabel":96,"signalQuality":48},"0001305254-26-000002-1","I",{"cik":29,"filedAt":98,"filingId":109,"formType":60,"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":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":94,"transactionDate":104,"intentLabel":96,"signalQuality":48},"0001305254-26-000002-2",26163,{"cik":29,"filedAt":98,"filingId":112,"formType":60,"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":38,"ownershipType":107,"pricePerShare":4,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":94,"transactionDate":104,"intentLabel":96,"signalQuality":48},"0001305254-26-000002-3",{"cik":29,"filedAt":98,"filingId":114,"formType":60,"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":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":115,"totalValue":4,"transactionCode":94,"transactionDate":104,"intentLabel":96,"signalQuality":48},"0001305254-26-000002-4",24163,{"cik":29,"filedAt":98,"filingId":117,"formType":60,"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":38,"ownershipType":107,"pricePerShare":4,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":94,"transactionDate":104,"intentLabel":96,"signalQuality":48},"0001305254-26-000002-5",{"cik":29,"filedAt":119,"filingId":120,"formType":60,"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":38,"ownershipType":39,"pricePerShare":121,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":126,"transactionDate":127,"intentLabel":128,"signalQuality":48},"2026-04-03T00:00:00.000Z","0001227384-26-000009-0",276.24,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1227384\u002F000122738426000009\u002F0001227384-26-000009-index.htm",266,7460.59,73479.84,"F","2026-04-01","Tax withholding",{"cik":29,"filedAt":130,"filingId":131,"formType":60,"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":61,"ownerTitle":38,"ownershipType":39,"pricePerShare":132,"rawFilingUrl":133,"shares":134,"sharesOwnedAfter":135,"totalValue":136,"transactionCode":45,"transactionDate":137,"intentLabel":47,"signalQuality":48},"2026-04-02T00:00:00.000Z","0000916867-26-000004-0",270.88,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F916867\u002F000091686726000004\u002F0000916867-26-000004-index.htm",6.5,12827.92,1760.72,"2026-03-31",{"cik":29,"filedAt":130,"filingId":139,"formType":60,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":132,"rawFilingUrl":140,"shares":141,"sharesOwnedAfter":142,"totalValue":143,"transactionCode":45,"transactionDate":137,"intentLabel":47,"signalQuality":48},"0001698445-26-000007-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1698445\u002F000169844526000007\u002F0001698445-26-000007-index.htm",128,9024,34672.64,{"cik":29,"filedAt":130,"filingId":145,"formType":60,"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":38,"ownershipType":39,"pricePerShare":132,"rawFilingUrl":146,"shares":147,"sharesOwnedAfter":148,"totalValue":149,"transactionCode":45,"transactionDate":137,"intentLabel":47,"signalQuality":48},"0001227384-26-000006-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1227384\u002F000122738426000006\u002F0001227384-26-000006-index.htm",4.6,7726.59,1246.0479999999998,{"cik":29,"filedAt":130,"filingId":151,"formType":60,"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":38,"ownershipType":39,"pricePerShare":132,"rawFilingUrl":152,"shares":153,"sharesOwnedAfter":154,"totalValue":155,"transactionCode":45,"transactionDate":137,"intentLabel":47,"signalQuality":48},"0001236458-26-000006-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1236458\u002F000123645826000006\u002F0001236458-26-000006-index.htm",54,1432,14627.52,{"cik":29,"filedAt":130,"filingId":157,"formType":60,"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":158,"ownerTitle":38,"ownershipType":39,"pricePerShare":132,"rawFilingUrl":159,"shares":160,"sharesOwnedAfter":161,"totalValue":162,"transactionCode":45,"transactionDate":137,"intentLabel":47,"signalQuality":48},"0001227389-26-000010-0","REYES JOHN","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1227389\u002F000122738926000010\u002F0001227389-26-000010-index.htm",123,3314,33318.24,{"cik":29,"filedAt":164,"filingId":165,"formType":60,"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":38,"ownershipType":39,"pricePerShare":166,"rawFilingUrl":167,"shares":168,"sharesOwnedAfter":169,"totalValue":170,"transactionCode":45,"transactionDate":171,"intentLabel":47,"signalQuality":48},"2026-01-02T00:00:00.000Z","0001227384-26-000002-0",261.13,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1227384\u002F000122738426000002\u002F0001227384-26-000002-index.htm",4.75,7721.99,1240.3675,"2025-12-30","real-estate",[174,177,180,183,186,189],{"ticker":175,"issuerName":176},"EQIX","EQUINIX INC",{"ticker":178,"issuerName":179},"ARE","ALEXANDRIA REAL ESTATE EQUITIES, INC.",{"ticker":181,"issuerName":182},"VTR","Ventas, Inc.",{"ticker":184,"issuerName":185},"BRX","Brixmor Property Group Inc.",{"ticker":187,"issuerName":188},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":190,"issuerName":191},"IRM","IRON MOUNTAIN INC",{"count":193,"fetchedAt":194,"source":195},19,"2026-08-13T18:17:54.800Z","sqlite",{"data":197,"meta":203},{"value":198,"quality":199,"closeDate":200,"ageDays":201,"sharesAsOf":202},57069923746.246216,"fresh","2026-08-11",2,"2026-04-20",{"count":204,"fetchedAt":205,"source":195},1,"2026-08-13T18:17:54.802Z",{"data":207,"meta":219},{"ticker":32,"ceo":208,"industry":209,"fullTimeEmployees":210,"ipoDate":211,"country":212,"state":213,"city":214,"website":215,"exchangeShort":25,"marketCap":25,"beta":216,"range52w":217,"fetchedAt":218},"H. Thomas Boyle","REIT - Industrial",5900,"1980-11-18","US","CA","Glendale","https:\u002F\u002Fwww.publicstorage.com",0.963,"256.54-331.79","2026-06-16T15:00:45.777Z",{"count":204,"fetchedAt":205,"source":195},{"data":221,"meta":223},{"ticker":32,"points":222},[],{"count":204,"fetchedAt":205,"source":195},{"data":225,"meta":1602},{"congressTrades":226,"insiderTrades":227,"priceHistory":247,"ticker":32},[],[228,229,230,231,232,233,234,235,236,237,238,239,240,241,242,243,244,245,246],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":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":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":58,"filingId":59,"formType":60,"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":61,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":58,"filingId":67,"formType":60,"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":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":74,"filingId":75,"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":76,"ownerTitle":77,"ownershipType":39,"pricePerShare":78,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":83,"transactionDate":84},{"cik":29,"filedAt":89,"filingId":90,"formType":60,"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":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":94,"transactionDate":95},{"cik":29,"filedAt":98,"filingId":99,"formType":60,"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":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":94,"transactionDate":104},{"cik":29,"filedAt":98,"filingId":106,"formType":60,"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":38,"ownershipType":107,"pricePerShare":4,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":94,"transactionDate":104},{"cik":29,"filedAt":98,"filingId":109,"formType":60,"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":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":94,"transactionDate":104},{"cik":29,"filedAt":98,"filingId":112,"formType":60,"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":38,"ownershipType":107,"pricePerShare":4,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":94,"transactionDate":104},{"cik":29,"filedAt":98,"filingId":114,"formType":60,"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":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":115,"totalValue":4,"transactionCode":94,"transactionDate":104},{"cik":29,"filedAt":98,"filingId":117,"formType":60,"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":38,"ownershipType":107,"pricePerShare":4,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":94,"transactionDate":104},{"cik":29,"filedAt":119,"filingId":120,"formType":60,"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":38,"ownershipType":39,"pricePerShare":121,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":126,"transactionDate":127},{"cik":29,"filedAt":130,"filingId":131,"formType":60,"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":61,"ownerTitle":38,"ownershipType":39,"pricePerShare":132,"rawFilingUrl":133,"shares":134,"sharesOwnedAfter":135,"totalValue":136,"transactionCode":45,"transactionDate":137},{"cik":29,"filedAt":130,"filingId":139,"formType":60,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":132,"rawFilingUrl":140,"shares":141,"sharesOwnedAfter":142,"totalValue":143,"transactionCode":45,"transactionDate":137},{"cik":29,"filedAt":130,"filingId":145,"formType":60,"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":38,"ownershipType":39,"pricePerShare":132,"rawFilingUrl":146,"shares":147,"sharesOwnedAfter":148,"totalValue":149,"transactionCode":45,"transactionDate":137},{"cik":29,"filedAt":130,"filingId":151,"formType":60,"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":38,"ownershipType":39,"pricePerShare":132,"rawFilingUrl":152,"shares":153,"sharesOwnedAfter":154,"totalValue":155,"transactionCode":45,"transactionDate":137},{"cik":29,"filedAt":130,"filingId":157,"formType":60,"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":158,"ownerTitle":38,"ownershipType":39,"pricePerShare":132,"rawFilingUrl":159,"shares":160,"sharesOwnedAfter":161,"totalValue":162,"transactionCode":45,"transactionDate":137},{"cik":29,"filedAt":164,"filingId":165,"formType":60,"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":38,"ownershipType":39,"pricePerShare":166,"rawFilingUrl":167,"shares":168,"sharesOwnedAfter":169,"totalValue":170,"transactionCode":45,"transactionDate":171},[248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,607,610,613,616,618,620,623,626,629,632,635,638,641,644,647,650,653,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,849,852,855,858,861,864,867,870,873,876,879,882,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1345,1347,1350,1352,1355,1358,1361,1363,1366,1368,1371,1374,1377,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1464,1467,1470,1473,1476,1479,1482,1485,1488,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1519,1522,1525,1528,1531,1534,1537,1540,1543,1546,1549,1552,1555,1558,1561,1564,1567,1570,1573,1576,1579,1582,1585,1588,1591,1594,1597,1600],{"date":249,"close":250},"2021-08-20",324.2799987792969,{"date":252,"close":253},"2021-08-27",317.69000244140625,{"date":255,"close":256},"2021-09-03",330.760009765625,{"date":258,"close":259},"2021-09-10",323.2300109863281,{"date":261,"close":262},"2021-09-17",311.0400085449219,{"date":264,"close":265},"2021-09-24",303.8800048828125,{"date":267,"close":268},"2021-10-01",297.20001220703125,{"date":270,"close":271},"2021-10-08",299.7200012207031,{"date":273,"close":274},"2021-10-15",319.4200134277344,{"date":276,"close":277},"2021-10-22",326.3299865722656,{"date":279,"close":280},"2021-10-29",332.17999267578125,{"date":282,"close":283},"2021-11-05",322.8800048828125,{"date":285,"close":286},"2021-11-12",329.17999267578125,{"date":288,"close":289},"2021-11-19",331.739990234375,{"date":291,"close":292},"2021-11-26",327.0199890136719,{"date":294,"close":295},"2021-12-03",335.3399963378906,{"date":297,"close":298},"2021-12-10",348,{"date":300,"close":301},"2021-12-17",361.739990234375,{"date":303,"close":304},"2021-12-23",362.45001220703125,{"date":306,"close":307},"2021-12-31",374.55999755859375,{"date":309,"close":310},"2022-01-07",355.9100036621094,{"date":312,"close":313},"2022-01-14",361.7900085449219,{"date":315,"close":316},"2022-01-21",353.3500061035156,{"date":318,"close":319},"2022-01-28",360.57000732421875,{"date":321,"close":322},"2022-02-04",362.8500061035156,{"date":324,"close":325},"2022-02-11",358.1700134277344,{"date":327,"close":328},"2022-02-18",343.55999755859375,{"date":330,"close":331},"2022-02-25",362.70001220703125,{"date":333,"close":334},"2022-03-04",377.3599853515625,{"date":336,"close":337},"2022-03-11",365.989990234375,{"date":339,"close":340},"2022-03-18",365.7099914550781,{"date":342,"close":343},"2022-03-25",376,{"date":345,"close":346},"2022-04-01",396.510009765625,{"date":348,"close":349},"2022-04-08",408.95001220703125,{"date":351,"close":352},"2022-04-14",408.5,{"date":354,"close":355},"2022-04-22",402.3599853515625,{"date":357,"close":358},"2022-04-29",371.5,{"date":360,"close":361},"2022-05-06",336.8800048828125,{"date":363,"close":364},"2022-05-13",318.5299987792969,{"date":366,"close":367},"2022-05-20",312.9100036621094,{"date":369,"close":370},"2022-05-27",335.7699890136719,{"date":372,"close":373},"2022-06-03",330.7200012207031,{"date":375,"close":376},"2022-06-10",307.42999267578125,{"date":378,"close":379},"2022-06-17",298.5400085449219,{"date":381,"close":382},"2022-06-24",314.19000244140625,{"date":384,"close":385},"2022-07-01",317.3699951171875,{"date":387,"close":388},"2022-07-08",315.8299865722656,{"date":390,"close":391},"2022-07-15",313.32000732421875,{"date":393,"close":394},"2022-07-22",319.3299865722656,{"date":396,"close":397},"2022-07-29",326.4100036621094,{"date":399,"close":400},"2022-08-05",331.20001220703125,{"date":402,"close":403},"2022-08-12",351.70001220703125,{"date":405,"close":406},"2022-08-19",351.2300109863281,{"date":408,"close":409},"2022-08-26",344.5199890136719,{"date":411,"close":412},"2022-09-02",332.989990234375,{"date":414,"close":415},"2022-09-09",339.1600036621094,{"date":417,"close":418},"2022-09-16",313.1499938964844,{"date":420,"close":421},"2022-09-23",295.07000732421875,{"date":423,"close":424},"2022-09-30",292.80999755859375,{"date":426,"close":427},"2022-10-07",283.6700134277344,{"date":429,"close":430},"2022-10-14",281.7900085449219,{"date":432,"close":433},"2022-10-21",292.67999267578125,{"date":435,"close":436},"2022-10-28",311.5400085449219,{"date":438,"close":439},"2022-11-04",277.7300109863281,{"date":441,"close":442},"2022-11-11",295.17999267578125,{"date":444,"close":445},"2022-11-18",293.510009765625,{"date":447,"close":448},"2022-11-25",298.6099853515625,{"date":450,"close":451},"2022-12-02",295.79998779296875,{"date":453,"close":454},"2022-12-09",297.6000061035156,{"date":456,"close":457},"2022-12-16",286.4700012207031,{"date":459,"close":460},"2022-12-23",283.2099914550781,{"date":462,"close":463},"2022-12-30",280.19000244140625,{"date":465,"close":466},"2023-01-06",276.760009765625,{"date":468,"close":469},"2023-01-13",290.8699951171875,{"date":471,"close":472},"2023-01-20",289.1000061035156,{"date":474,"close":475},"2023-01-27",299.32000732421875,{"date":477,"close":478},"2023-02-03",308.4700012207031,{"date":480,"close":481},"2023-02-10",299.9100036621094,{"date":483,"close":484},"2023-02-17",299.010009765625,{"date":486,"close":487},"2023-02-24",293.239990234375,{"date":489,"close":490},"2023-03-03",304.82000732421875,{"date":492,"close":493},"2023-03-10",281.4599914550781,{"date":495,"close":496},"2023-03-17",295.6700134277344,{"date":498,"close":499},"2023-03-24",286.6000061035156,{"date":501,"close":502},"2023-03-31",302.1400146484375,{"date":504,"close":505},"2023-04-06",310.7900085449219,{"date":507,"close":508},"2023-04-14",290.3500061035156,{"date":510,"close":511},"2023-04-21",288.489990234375,{"date":513,"close":514},"2023-04-28",294.8299865722656,{"date":516,"close":517},"2023-05-05",295.9100036621094,{"date":519,"close":520},"2023-05-12",295.989990234375,{"date":522,"close":523},"2023-05-19",284.8999938964844,{"date":525,"close":526},"2023-05-26",286.69000244140625,{"date":528,"close":529},"2023-06-02",288.3900146484375,{"date":531,"close":532},"2023-06-09",286.8500061035156,{"date":534,"close":535},"2023-06-16",287.1000061035156,{"date":537,"close":538},"2023-06-23",283.5799865722656,{"date":540,"close":541},"2023-06-30",291.8800048828125,{"date":543,"close":544},"2023-07-07",287.0899963378906,{"date":546,"close":547},"2023-07-14",301.6400146484375,{"date":549,"close":550},"2023-07-21",291.7300109863281,{"date":552,"close":553},"2023-07-28",281.5299987792969,{"date":555,"close":556},"2023-08-04",275.69000244140625,{"date":558,"close":559},"2023-08-11",286.9200134277344,{"date":561,"close":562},"2023-08-18",273.44000244140625,{"date":564,"close":565},"2023-08-25",276.29998779296875,{"date":567,"close":568},"2023-09-01",275.79998779296875,{"date":570,"close":571},"2023-09-08",273.6600036621094,{"date":573,"close":574},"2023-09-15",274.1099853515625,{"date":576,"close":577},"2023-09-22",263.9800109863281,{"date":579,"close":580},"2023-09-29",263.5199890136719,{"date":582,"close":583},"2023-10-06",263.9700012207031,{"date":585,"close":586},"2023-10-13",272.1199951171875,{"date":588,"close":589},"2023-10-20",251.19000244140625,{"date":591,"close":592},"2023-10-27",238.57000732421875,{"date":594,"close":595},"2023-11-03",253.25999450683594,{"date":597,"close":598},"2023-11-10",244.77999877929688,{"date":600,"close":601},"2023-11-17",257.70001220703125,{"date":603,"close":604},"2023-11-24",255.02999877929688,{"date":606,"close":123},"2023-12-01",{"date":608,"close":609},"2023-12-08",273.80999755859375,{"date":611,"close":612},"2023-12-15",290.05999755859375,{"date":614,"close":615},"2023-12-22",297.92999267578125,{"date":617,"close":42},"2023-12-29",{"date":619,"close":448},"2024-01-05",{"date":621,"close":622},"2024-01-12",295.0299987792969,{"date":624,"close":625},"2024-01-19",291.9200134277344,{"date":627,"close":628},"2024-01-26",289.8800048828125,{"date":630,"close":631},"2024-02-02",280.55999755859375,{"date":633,"close":634},"2024-02-09",284.07000732421875,{"date":636,"close":637},"2024-02-16",281.5199890136719,{"date":639,"close":640},"2024-02-23",284.7799987792969,{"date":642,"close":643},"2024-03-01",283.239990234375,{"date":645,"close":646},"2024-03-08",293.1300048828125,{"date":648,"close":649},"2024-03-15",277.0400085449219,{"date":651,"close":652},"2024-03-22",279.3699951171875,{"date":654,"close":612},"2024-03-28",{"date":656,"close":657},"2024-04-05",282.57000732421875,{"date":659,"close":660},"2024-04-12",272.1400146484375,{"date":662,"close":663},"2024-04-19",260.3800048828125,{"date":665,"close":666},"2024-04-26",257.7300109863281,{"date":668,"close":669},"2024-05-03",265.760009765625,{"date":671,"close":672},"2024-05-10",275.94000244140625,{"date":674,"close":675},"2024-05-17",288.6700134277344,{"date":677,"close":678},"2024-05-24",272.3900146484375,{"date":680,"close":681},"2024-05-31",273.8299865722656,{"date":683,"close":684},"2024-06-07",273.82000732421875,{"date":686,"close":687},"2024-06-14",283.25,{"date":689,"close":690},"2024-06-21",291.04998779296875,{"date":692,"close":693},"2024-06-28",287.6499938964844,{"date":695,"close":696},"2024-07-05",289.6700134277344,{"date":698,"close":699},"2024-07-12",302.6300048828125,{"date":701,"close":702},"2024-07-19",301.6499938964844,{"date":704,"close":705},"2024-07-26",300.739990234375,{"date":707,"close":708},"2024-08-02",311.8999938964844,{"date":710,"close":711},"2024-08-09",317.0400085449219,{"date":713,"close":714},"2024-08-16",319.4100036621094,{"date":716,"close":717},"2024-08-23",340.94000244140625,{"date":719,"close":720},"2024-08-30",343.7200012207031,{"date":722,"close":723},"2024-09-06",345.6300048828125,{"date":725,"close":726},"2024-09-13",359.1600036621094,{"date":728,"close":729},"2024-09-20",361.7200012207031,{"date":731,"close":732},"2024-09-27",356.6400146484375,{"date":734,"close":735},"2024-10-04",345.3999938964844,{"date":737,"close":738},"2024-10-11",342.8299865722656,{"date":740,"close":741},"2024-10-18",345.6199951171875,{"date":743,"close":744},"2024-10-25",336.3399963378906,{"date":746,"close":747},"2024-11-01",323.6600036621094,{"date":749,"close":750},"2024-11-08",339.4200134277344,{"date":752,"close":753},"2024-11-15",335.010009765625,{"date":755,"close":756},"2024-11-22",337.5799865722656,{"date":758,"close":759},"2024-11-29",348.04998779296875,{"date":761,"close":762},"2024-12-06",334,{"date":764,"close":765},"2024-12-13",317.6199951171875,{"date":767,"close":768},"2024-12-20",297.5,{"date":770,"close":771},"2024-12-27",298.1000061035156,{"date":773,"close":774},"2025-01-03",300.45001220703125,{"date":776,"close":777},"2025-01-10",288.989990234375,{"date":779,"close":780},"2025-01-17",296.07000732421875,{"date":782,"close":783},"2025-01-24",292.19000244140625,{"date":785,"close":786},"2025-01-31",298.4800109863281,{"date":788,"close":789},"2025-02-07",302.6099853515625,{"date":791,"close":792},"2025-02-14",297.3999938964844,{"date":794,"close":795},"2025-02-21",304.19000244140625,{"date":797,"close":798},"2025-02-28",303.6199951171875,{"date":800,"close":801},"2025-03-07",313.9800109863281,{"date":803,"close":804},"2025-03-14",298.1300048828125,{"date":806,"close":807},"2025-03-21",291.1400146484375,{"date":809,"close":810},"2025-03-28",294.3699951171875,{"date":812,"close":813},"2025-04-04",284.5299987792969,{"date":815,"close":816},"2025-04-11",280.3399963378906,{"date":818,"close":819},"2025-04-17",296.010009765625,{"date":821,"close":822},"2025-04-25",290.9100036621094,{"date":824,"close":825},"2025-05-02",300.1499938964844,{"date":827,"close":828},"2025-05-09",304.07000732421875,{"date":830,"close":831},"2025-05-16",309.1499938964844,{"date":833,"close":834},"2025-05-23",296.70001220703125,{"date":836,"close":837},"2025-05-30",308.4100036621094,{"date":839,"close":840},"2025-06-06",302.9100036621094,{"date":842,"close":843},"2025-06-13",294.95001220703125,{"date":845,"close":846},"2025-06-20",290.0799865722656,{"date":848,"close":628},"2025-06-27",{"date":850,"close":851},"2025-07-03",296.32000732421875,{"date":853,"close":854},"2025-07-11",289.1300048828125,{"date":856,"close":857},"2025-07-18",284.05999755859375,{"date":859,"close":860},"2025-07-25",287.760009765625,{"date":862,"close":863},"2025-08-01",278.8900146484375,{"date":865,"close":866},"2025-08-08",281.739990234375,{"date":868,"close":869},"2025-08-11",279.75,{"date":871,"close":872},"2025-08-12",280.4800109863281,{"date":874,"close":875},"2025-08-13",283.17999267578125,{"date":877,"close":878},"2025-08-14",280.8900146484375,{"date":880,"close":881},"2025-08-15",282.94000244140625,{"date":883,"close":631},"2025-08-18",{"date":885,"close":886},"2025-08-19",287.3500061035156,{"date":888,"close":889},"2025-08-20",286.94000244140625,{"date":891,"close":892},"2025-08-21",286.760009765625,{"date":894,"close":895},"2025-08-22",293.7099914550781,{"date":897,"close":898},"2025-08-25",289.8399963378906,{"date":900,"close":901},"2025-08-26",288.8800048828125,{"date":903,"close":904},"2025-08-27",291.19000244140625,{"date":906,"close":907},"2025-08-28",291.6700134277344,{"date":909,"close":910},"2025-08-29",294.5899963378906,{"date":912,"close":913},"2025-09-02",288.17999267578125,{"date":915,"close":916},"2025-09-03",291.760009765625,{"date":918,"close":919},"2025-09-04",292.2200012207031,{"date":921,"close":922},"2025-09-05",297.79998779296875,{"date":924,"close":925},"2025-09-08",294.7200012207031,{"date":927,"close":928},"2025-09-09",290.1000061035156,{"date":930,"close":931},"2025-09-10",288.69000244140625,{"date":933,"close":934},"2025-09-11",294.9200134277344,{"date":936,"close":937},"2025-09-12",292.32000732421875,{"date":939,"close":940},"2025-09-15",286.55999755859375,{"date":942,"close":943},"2025-09-16",284.80999755859375,{"date":945,"close":946},"2025-09-17",284.1300048828125,{"date":948,"close":949},"2025-09-18",283.7900085449219,{"date":951,"close":952},"2025-09-19",279,{"date":954,"close":955},"2025-09-22",279.6700134277344,{"date":957,"close":958},"2025-09-23",282.29998779296875,{"date":960,"close":961},"2025-09-24",280.7099914550781,{"date":963,"close":964},"2025-09-25",280.260009765625,{"date":966,"close":967},"2025-09-26",286.2900085449219,{"date":969,"close":970},"2025-09-29",288.5299987792969,{"date":972,"close":973},"2025-09-30",288.8500061035156,{"date":975,"close":976},"2025-10-01",290.67999267578125,{"date":978,"close":979},"2025-10-02",289.1600036621094,{"date":981,"close":982},"2025-10-03",293.5400085449219,{"date":984,"close":985},"2025-10-06",290.80999755859375,{"date":987,"close":988},"2025-10-07",293.5299987792969,{"date":990,"close":991},"2025-10-08",293.1400146484375,{"date":993,"close":994},"2025-10-09",294.010009765625,{"date":996,"close":997},"2025-10-10",294.4200134277344,{"date":999,"close":1000},"2025-10-13",299.6300048828125,{"date":1002,"close":1003},"2025-10-14",302.1499938964844,{"date":1005,"close":1006},"2025-10-15",301,{"date":1008,"close":1009},"2025-10-16",306.7300109863281,{"date":1011,"close":1012},"2025-10-17",307.6099853515625,{"date":1014,"close":1015},"2025-10-20",311.79998779296875,{"date":1017,"close":1018},"2025-10-21",308.2699890136719,{"date":1020,"close":1021},"2025-10-22",310.8800048828125,{"date":1023,"close":1024},"2025-10-23",306.2799987792969,{"date":1026,"close":1027},"2025-10-24",302.239990234375,{"date":1029,"close":1030},"2025-10-27",300.3399963378906,{"date":1032,"close":1033},"2025-10-28",298.0400085449219,{"date":1035,"close":1036},"2025-10-29",289.17999267578125,{"date":1038,"close":1039},"2025-10-30",280.8599853515625,{"date":1041,"close":1042},"2025-10-31",278.55999755859375,{"date":1044,"close":1045},"2025-11-03",277.6199951171875,{"date":1047,"close":1048},"2025-11-04",276.0199890136719,{"date":1050,"close":1051},"2025-11-05",278.9200134277344,{"date":1053,"close":1054},"2025-11-06",273.9599914550781,{"date":1056,"close":1057},"2025-11-07",278.04998779296875,{"date":1059,"close":1060},"2025-11-10",272.7799987792969,{"date":1062,"close":1063},"2025-11-11",277.8599853515625,{"date":1065,"close":1066},"2025-11-12",275.1499938964844,{"date":1068,"close":1069},"2025-11-13",274.2799987792969,{"date":1071,"close":1072},"2025-11-14",274.260009765625,{"date":1074,"close":1075},"2025-11-17",270.2699890136719,{"date":1077,"close":1078},"2025-11-18",271.5,{"date":1080,"close":1081},"2025-11-19",266.1600036621094,{"date":1083,"close":1084},"2025-11-20",265.45001220703125,{"date":1086,"close":1087},"2025-11-21",269.510009765625,{"date":1089,"close":1090},"2025-11-24",269.1700134277344,{"date":1092,"close":1093},"2025-11-25",272.3299865722656,{"date":1095,"close":1096},"2025-11-26",274.2099914550781,{"date":1098,"close":1099},"2025-11-28",274.5400085449219,{"date":1101,"close":1102},"2025-12-01",271.1499938964844,{"date":1104,"close":1105},"2025-12-02",273.1600036621094,{"date":1107,"close":1108},"2025-12-03",278.25,{"date":1110,"close":1111},"2025-12-04",276.6300048828125,{"date":1113,"close":1114},"2025-12-05",272.05999755859375,{"date":1116,"close":1117},"2025-12-08",269.54998779296875,{"date":1119,"close":1120},"2025-12-09",264.7099914550781,{"date":1122,"close":1123},"2025-12-10",267.6199951171875,{"date":1125,"close":1126},"2025-12-11",273.7099914550781,{"date":1128,"close":1129},"2025-12-12",274.9700012207031,{"date":1131,"close":1132},"2025-12-15",272.3800048828125,{"date":1134,"close":1135},"2025-12-16",267.4800109863281,{"date":1137,"close":1138},"2025-12-17",267.1700134277344,{"date":1140,"close":1141},"2025-12-18",261.3699951171875,{"date":1143,"close":1144},"2025-12-19",259.1499938964844,{"date":1146,"close":1147},"2025-12-22",261.4100036621094,{"date":1149,"close":1150},"2025-12-23",259.42999267578125,{"date":1152,"close":1153},"2025-12-24",262.0799865722656,{"date":1155,"close":1156},"2025-12-26",260.6600036621094,{"date":1158,"close":1159},"2025-12-29",259.32000732421875,{"date":171,"close":1161},261.1300048828125,{"date":1163,"close":1164},"2025-12-31",259.5,{"date":1166,"close":1167},"2026-01-02",258.44000244140625,{"date":1169,"close":1170},"2026-01-05",260.8999938964844,{"date":1172,"close":1173},"2026-01-06",270.32000732421875,{"date":1175,"close":1176},"2026-01-07",265.67999267578125,{"date":1178,"close":1179},"2026-01-08",271.1199951171875,{"date":1181,"close":1182},"2026-01-09",278.1499938964844,{"date":1184,"close":1185},"2026-01-12",279.20001220703125,{"date":1187,"close":1188},"2026-01-13",279.8299865722656,{"date":1190,"close":1191},"2026-01-14",287.7699890136719,{"date":1193,"close":1194},"2026-01-15",293.0299987792969,{"date":1196,"close":1197},"2026-01-16",293.8900146484375,{"date":1199,"close":1200},"2026-01-20",285.17999267578125,{"date":1202,"close":1203},"2026-01-21",288.70001220703125,{"date":1205,"close":1206},"2026-01-22",286.5799865722656,{"date":1208,"close":1209},"2026-01-23",282.6300048828125,{"date":1211,"close":1212},"2026-01-26",278.75,{"date":1214,"close":1215},"2026-01-27",277.70001220703125,{"date":1217,"close":1218},"2026-01-28",273.8599853515625,{"date":1220,"close":1221},"2026-01-29",277.45001220703125,{"date":1223,"close":1224},"2026-01-30",276.19000244140625,{"date":1226,"close":1227},"2026-02-02",271.80999755859375,{"date":1229,"close":1230},"2026-02-03",279.5400085449219,{"date":1232,"close":1233},"2026-02-04",288.5,{"date":1235,"close":1236},"2026-02-05",282.82000732421875,{"date":1238,"close":1239},"2026-02-06",287,{"date":1241,"close":1242},"2026-02-09",288.8900146484375,{"date":1244,"close":1245},"2026-02-10",292.3299865722656,{"date":1247,"close":1248},"2026-02-11",293.8399963378906,{"date":1250,"close":1251},"2026-02-12",292.3699951171875,{"date":1253,"close":1254},"2026-02-13",300.3500061035156,{"date":1256,"close":1257},"2026-02-17",302,{"date":1259,"close":1260},"2026-02-18",299,{"date":1262,"close":1263},"2026-02-19",298.5,{"date":1265,"close":42},"2026-02-20",{"date":1267,"close":1268},"2026-02-23",305.260009765625,{"date":1270,"close":1271},"2026-02-24",304.1099853515625,{"date":1273,"close":1274},"2026-02-25",299.3500061035156,{"date":1276,"close":1277},"2026-02-26",303.95001220703125,{"date":1279,"close":1280},"2026-02-27",307.05999755859375,{"date":1282,"close":1283},"2026-03-02",310.94000244140625,{"date":1285,"close":1286},"2026-03-03",306.1400146484375,{"date":1288,"close":1289},"2026-03-04",310.760009765625,{"date":1291,"close":1292},"2026-03-05",306.94000244140625,{"date":1294,"close":1295},"2026-03-06",308.1300048828125,{"date":1297,"close":1298},"2026-03-09",306.4800109863281,{"date":1300,"close":1301},"2026-03-10",305.989990234375,{"date":1303,"close":481},"2026-03-11",{"date":1305,"close":1306},"2026-03-12",297.739990234375,{"date":1308,"close":1309},"2026-03-13",297.7200012207031,{"date":1311,"close":1312},"2026-03-16",289.79998779296875,{"date":1314,"close":1315},"2026-03-17",286.1300048828125,{"date":1317,"close":1318},"2026-03-18",277.5899963378906,{"date":1320,"close":1321},"2026-03-19",277.3299865722656,{"date":1323,"close":1324},"2026-03-20",265.7799987792969,{"date":1326,"close":1327},"2026-03-23",271.32000732421875,{"date":1329,"close":1330},"2026-03-24",267.94000244140625,{"date":1332,"close":1333},"2026-03-25",267.6300048828125,{"date":1335,"close":1336},"2026-03-26",268.010009765625,{"date":1338,"close":1339},"2026-03-27",266.010009765625,{"date":1341,"close":1342},"2026-03-30",265.1300048828125,{"date":137,"close":1344},270.8800048828125,{"date":127,"close":1346},276.239990234375,{"date":1348,"close":1349},"2026-04-02",280.3500061035156,{"date":1351,"close":878},"2026-04-06",{"date":1353,"close":1354},"2026-04-07",279.239990234375,{"date":1356,"close":1357},"2026-04-08",290,{"date":1359,"close":1360},"2026-04-09",293.2699890136719,{"date":104,"close":1362},295,{"date":1364,"close":1365},"2026-04-13",296.2300109863281,{"date":95,"close":1367},304,{"date":1369,"close":1370},"2026-04-15",299.8299865722656,{"date":1372,"close":1373},"2026-04-16",301.739990234375,{"date":1375,"close":1376},"2026-04-17",309.2200012207031,{"date":202,"close":1378},312.1700134277344,{"date":1380,"close":1381},"2026-04-21",308.3299865722656,{"date":1383,"close":1384},"2026-04-22",304.80999755859375,{"date":1386,"close":1387},"2026-04-23",310.82000732421875,{"date":1389,"close":1390},"2026-04-24",308.2900085449219,{"date":1392,"close":1393},"2026-04-27",305.4800109863281,{"date":1395,"close":1396},"2026-04-28",297.1400146484375,{"date":1398,"close":1399},"2026-04-29",294.0899963378906,{"date":1401,"close":1402},"2026-04-30",302.45001220703125,{"date":1404,"close":1405},"2026-05-01",301.54998779296875,{"date":1407,"close":1408},"2026-05-04",295.3599853515625,{"date":1410,"close":1411},"2026-05-05",298.82000732421875,{"date":1413,"close":1414},"2026-05-06",308.9800109863281,{"date":1416,"close":1417},"2026-05-07",309.3299865722656,{"date":1419,"close":262},"2026-05-08",{"date":1421,"close":1422},"2026-05-11",311.54998779296875,{"date":1424,"close":1425},"2026-05-12",311.2799987792969,{"date":1427,"close":1428},"2026-05-13",303.70001220703125,{"date":1430,"close":1431},"2026-05-14",303.0299987792969,{"date":1433,"close":1434},"2026-05-15",292.4700012207031,{"date":1436,"close":1437},"2026-05-18",296.1499938964844,{"date":1439,"close":1440},"2026-05-19",297.4700012207031,{"date":1442,"close":1443},"2026-05-20",302.8699951171875,{"date":1445,"close":1446},"2026-05-21",304.989990234375,{"date":1448,"close":1449},"2026-05-22",305.25,{"date":1451,"close":1452},"2026-05-26",304.4700012207031,{"date":1454,"close":1455},"2026-05-27",306.7900085449219,{"date":1457,"close":1458},"2026-05-28",309.25,{"date":1460,"close":1461},"2026-05-29",303.69000244140625,{"date":1463,"close":451},"2026-06-01",{"date":1465,"close":1466},"2026-06-02",299.1400146484375,{"date":1468,"close":1469},"2026-06-03",301.9700012207031,{"date":1471,"close":1472},"2026-06-04",306.6600036621094,{"date":1474,"close":1475},"2026-06-05",309.67999267578125,{"date":1477,"close":1478},"2026-06-08",311.0799865722656,{"date":1480,"close":1481},"2026-06-09",322.8599853515625,{"date":1483,"close":1484},"2026-06-10",323.8699951171875,{"date":1486,"close":1487},"2026-06-11",324.7099914550781,{"date":84,"close":1489},325.94000244140625,{"date":1491,"close":1492},"2026-06-16",320.1700134277344,{"date":1494,"close":1495},"2026-06-17",312.5799865722656,{"date":1497,"close":1498},"2026-06-18",318.1199951171875,{"date":1500,"close":1501},"2026-06-22",320.2200012207031,{"date":1503,"close":1504},"2026-06-23",321.2900085449219,{"date":1506,"close":1507},"2026-06-24",317.9200134277344,{"date":1509,"close":1510},"2026-06-25",320.739990234375,{"date":1512,"close":1513},"2026-06-26",324.3900146484375,{"date":1515,"close":1516},"2026-06-29",324.45001220703125,{"date":46,"close":1518},318.30999755859375,{"date":1520,"close":1521},"2026-07-01",323.0400085449219,{"date":1523,"close":1524},"2026-07-02",329.6400146484375,{"date":1526,"close":1527},"2026-07-06",324,{"date":1529,"close":1530},"2026-07-07",328.69000244140625,{"date":1532,"close":1533},"2026-07-08",320.7699890136719,{"date":1535,"close":1536},"2026-07-09",319.3500061035156,{"date":1538,"close":1539},"2026-07-10",320.55999755859375,{"date":1541,"close":1542},"2026-07-13",321.8599853515625,{"date":1544,"close":1545},"2026-07-14",318.92999267578125,{"date":1547,"close":1548},"2026-07-15",314.67999267578125,{"date":1550,"close":1551},"2026-07-16",324.5,{"date":1553,"close":1554},"2026-07-17",318.0400085449219,{"date":1556,"close":1557},"2026-07-20",315.5299987792969,{"date":1559,"close":1560},"2026-07-21",309.75,{"date":1562,"close":1563},"2026-07-22",311.70001220703125,{"date":1565,"close":1566},"2026-07-23",315.010009765625,{"date":1568,"close":1569},"2026-07-27",324.0199890136719,{"date":1571,"close":1572},"2026-07-28",330.4700012207031,{"date":1574,"close":1575},"2026-07-29",329.44000244140625,{"date":1577,"close":1578},"2026-07-30",317.45001220703125,{"date":1580,"close":1581},"2026-07-31",324.1700134277344,{"date":1583,"close":1584},"2026-08-03",325.8999938964844,{"date":1586,"close":1587},"2026-08-04",326.489990234375,{"date":1589,"close":1590},"2026-08-05",327.3399963378906,{"date":1592,"close":1593},"2026-08-06",327,{"date":1595,"close":1596},"2026-08-07",328.3999938964844,{"date":1598,"close":1599},"2026-08-10",325.7099914550781,{"date":200,"close":1601},325.1000061035156,{"count":204,"fetchedAt":1603,"source":195},"2026-08-13T18:17:54.816Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1605},"\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>",1786645074657]