[{"data":1,"prerenderedAt":1625},["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-VAC":25,"$f1WZaa-5CekRVdx8lKlzEdwPZLHC900ktqKviXTFwPXQ":26,"ticker-mcap-VAC":219,"ticker-profile-VAC":229,"ticker-earnings-VAC":232,"ticker-congress-VAC":237},{"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":216},{"identity":28,"transactions":33,"sectorSlug":196,"relatedTickers":197},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1524358","MARRIOTT VACATIONS WORLDWIDE Corp","Real Estate","VAC",[34,48,55,60,65,71,76,83,89,96,100,104,108,112,117,122,135,142,148,155,160,164,169,175,180,185,190],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-06-17T00:00:00.000Z","0001894030-26-000012-0","4","Gray Jonice M","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1894030\u002F000189403026000012\u002F0001894030-26-000012-index.htm",315,17802,"A","2026-06-16","Stock award","non-discretionary",{"cik":29,"filedAt":49,"filingId":50,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":52,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":44,"transactionDate":54,"intentLabel":46,"signalQuality":47},"2026-06-11T00:00:00.000Z","0001894030-26-000010-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1894030\u002F000189403026000010\u002F0001894030-26-000010-index.htm",118,17487,"2026-06-10",{"cik":29,"filedAt":49,"filingId":56,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":58,"shares":5,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":44,"transactionDate":54,"intentLabel":46,"signalQuality":47},"0001300572-26-000008-0","Morgan Dianna","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1300572\u002F000130057226000008\u002F0001300572-26-000008-index.htm",26099,{"cik":29,"filedAt":49,"filingId":61,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":63,"shares":5,"sharesOwnedAfter":64,"totalValue":4,"transactionCode":44,"transactionDate":54,"intentLabel":46,"signalQuality":47},"0001252544-26-000011-0","SHAW WILLIAM JOSEPH","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1252544\u002F000125254426000011\u002F0001252544-26-000011-index.htm",207590,{"cik":29,"filedAt":49,"filingId":66,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":44,"transactionDate":54,"intentLabel":46,"signalQuality":47},"0001215150-26-000008-0","ANDREWS CHARLES ELLIOTT","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1215150\u002F000121515026000008\u002F0001215150-26-000008-index.htm",97,44715,{"cik":29,"filedAt":49,"filingId":72,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":73,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":74,"shares":5,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":44,"transactionDate":54,"intentLabel":46,"signalQuality":47},"0001105602-26-000010-0","QUAZZO STEPHEN R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1105602\u002F000110560226000010\u002F0001105602-26-000010-index.htm",27094,{"cik":29,"filedAt":49,"filingId":77,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":44,"transactionDate":54,"intentLabel":46,"signalQuality":47},"0001444238-26-000010-0","Avril Matthew E","Chief Executive Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1444238\u002F000144423826000010\u002F0001444238-26-000010-index.htm",27,86243,{"cik":29,"filedAt":49,"filingId":84,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":88,"totalValue":4,"transactionCode":44,"transactionDate":54,"intentLabel":46,"signalQuality":47},"0001042557-26-000008-0","GALBREATH LIZANNE","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1042557\u002F000104255726000008\u002F0001042557-26-000008-index.htm",88,28966,{"cik":29,"filedAt":90,"filingId":91,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":44,"transactionDate":95,"intentLabel":46,"signalQuality":47},"2026-05-19T00:00:00.000Z","0001215150-26-000006-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1215150\u002F000121515026000006\u002F0001215150-26-000006-index.htm",2913,44618,"2026-05-18",{"cik":29,"filedAt":90,"filingId":97,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":98,"shares":93,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":44,"transactionDate":95,"intentLabel":46,"signalQuality":47},"0001042557-26-000006-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1042557\u002F000104255726000006\u002F0001042557-26-000006-index.htm",28878,{"cik":29,"filedAt":90,"filingId":101,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":102,"shares":93,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":44,"transactionDate":95,"intentLabel":46,"signalQuality":47},"0001894030-26-000008-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1894030\u002F000189403026000008\u002F0001894030-26-000008-index.htm",17369,{"cik":29,"filedAt":90,"filingId":105,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":73,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":106,"shares":93,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":44,"transactionDate":95,"intentLabel":46,"signalQuality":47},"0001105602-26-000008-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1105602\u002F000110560226000008\u002F0001105602-26-000008-index.htm",27070,{"cik":29,"filedAt":90,"filingId":109,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":110,"shares":93,"sharesOwnedAfter":111,"totalValue":4,"transactionCode":44,"transactionDate":95,"intentLabel":46,"signalQuality":47},"0001300572-26-000006-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1300572\u002F000130057226000006\u002F0001300572-26-000006-index.htm",26075,{"cik":29,"filedAt":90,"filingId":113,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":114,"shares":115,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":44,"transactionDate":95,"intentLabel":46,"signalQuality":47},"0001252544-26-000009-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1252544\u002F000125254426000009\u002F0001252544-26-000009-index.htm",3953,207566,{"cik":29,"filedAt":90,"filingId":118,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":119,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":120,"shares":93,"sharesOwnedAfter":121,"totalValue":4,"transactionCode":44,"transactionDate":95,"intentLabel":46,"signalQuality":47},"0001988303-26-000002-0","Dausch James A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1988303\u002F000198830326000002\u002F0001988303-26-000002-index.htm",5825,{"cik":29,"filedAt":123,"filingId":124,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":125,"ownerTitle":126,"ownershipType":40,"pricePerShare":127,"rawFilingUrl":128,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":132,"transactionDate":133,"intentLabel":134,"signalQuality":47},"2026-04-16T00:00:00.000Z","0002121885-26-000007-0","Marcus Andrew T.","See Remarks",68.63,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2121885\u002F000212188526000007\u002F0002121885-26-000007-index.htm",37,17644,2539.31,"F","2026-04-15","Tax withholding",{"cik":29,"filedAt":136,"filingId":137,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":138,"ownerTitle":126,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":139,"shares":140,"sharesOwnedAfter":140,"totalValue":4,"transactionCode":44,"transactionDate":141,"intentLabel":46,"signalQuality":47},"2026-03-24T00:00:00.000Z","0002123784-26-000005-0","Walker Tony M.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2123784\u002F000212378426000005\u002F0002123784-26-000005-index.htm",4936,"2026-03-19",{"cik":29,"filedAt":143,"filingId":144,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":125,"ownerTitle":126,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":4,"transactionCode":44,"transactionDate":141,"intentLabel":46,"signalQuality":47},"2026-03-20T00:00:00.000Z","0002121885-26-000005-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2121885\u002F000212188526000005\u002F0002121885-26-000005-index.htm",3784,17681,{"cik":29,"filedAt":149,"filingId":150,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":151,"shares":152,"sharesOwnedAfter":153,"totalValue":4,"transactionCode":44,"transactionDate":154,"intentLabel":46,"signalQuality":47},"2026-03-19T00:00:00.000Z","0001894030-26-000006-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1894030\u002F000189403026000006\u002F0001894030-26-000006-index.htm",138,14456,"2026-03-18",{"cik":29,"filedAt":149,"filingId":156,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":157,"shares":158,"sharesOwnedAfter":159,"totalValue":4,"transactionCode":44,"transactionDate":154,"intentLabel":46,"signalQuality":47},"0001252544-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1252544\u002F000125254426000004\u002F0001252544-26-000004-index.htm",31,203613,{"cik":29,"filedAt":149,"filingId":161,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":73,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":162,"shares":158,"sharesOwnedAfter":163,"totalValue":4,"transactionCode":44,"transactionDate":154,"intentLabel":46,"signalQuality":47},"0001105602-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1105602\u002F000110560226000004\u002F0001105602-26-000004-index.htm",24157,{"cik":29,"filedAt":149,"filingId":165,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":166,"shares":167,"sharesOwnedAfter":168,"totalValue":4,"transactionCode":44,"transactionDate":154,"intentLabel":46,"signalQuality":47},"0001300572-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1300572\u002F000130057226000004\u002F0001300572-26-000004-index.htm",32,23162,{"cik":29,"filedAt":149,"filingId":170,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":171,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":172,"shares":173,"sharesOwnedAfter":174,"totalValue":4,"transactionCode":44,"transactionDate":154,"intentLabel":46,"signalQuality":47},"0002006287-26-000004-0","Galligan Mary E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2006287\u002F000200628726000004\u002F0002006287-26-000004-index.htm",55,4945,{"cik":29,"filedAt":149,"filingId":176,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":177,"shares":178,"sharesOwnedAfter":179,"totalValue":4,"transactionCode":44,"transactionDate":154,"intentLabel":46,"signalQuality":47},"0001444238-26-000008-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1444238\u002F000144423826000008\u002F0001444238-26-000008-index.htm",34,86216,{"cik":29,"filedAt":149,"filingId":181,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":182,"shares":183,"sharesOwnedAfter":184,"totalValue":4,"transactionCode":44,"transactionDate":154,"intentLabel":46,"signalQuality":47},"0001042557-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1042557\u002F000104255726000004\u002F0001042557-26-000004-index.htm",117,25965,{"cik":29,"filedAt":149,"filingId":186,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":187,"shares":188,"sharesOwnedAfter":189,"totalValue":4,"transactionCode":44,"transactionDate":154,"intentLabel":46,"signalQuality":47},"0001215150-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1215150\u002F000121515026000004\u002F0001215150-26-000004-index.htm",127,41705,{"cik":29,"filedAt":149,"filingId":191,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":192,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":193,"shares":194,"sharesOwnedAfter":195,"totalValue":4,"transactionCode":44,"transactionDate":154,"intentLabel":46,"signalQuality":47},"0001238126-26-000004-0","MCCARTEN WILLIAM W","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1238126\u002F000123812626000004\u002F0001238126-26-000004-index.htm",21,13752,"real-estate",[198,201,204,207,210,213],{"ticker":199,"issuerName":200},"EQIX","EQUINIX INC",{"ticker":202,"issuerName":203},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":205,"issuerName":206},"BFS","SAUL CENTERS, INC.",{"ticker":208,"issuerName":209},"MMI","Marcus & Millichap, Inc.",{"ticker":211,"issuerName":212},"NXDT","NEXPOINT DIVERSIFIED REAL ESTATE TRUST",{"ticker":214,"issuerName":215},"VTR","Ventas, Inc.",{"count":81,"fetchedAt":217,"source":218},"2026-07-29T02:10:28.573Z","sqlite",{"data":220,"meta":226},{"value":221,"quality":222,"closeDate":223,"ageDays":224,"sharesAsOf":225},3395498832.0060425,"fresh","2026-07-27",2,"2026-04-30",{"count":227,"fetchedAt":228,"source":218},1,"2026-07-29T02:10:28.574Z",{"data":230,"meta":231},{"ticker":32,"ceo":25,"industry":25,"fullTimeEmployees":25,"ipoDate":25,"country":25,"state":25,"city":25,"website":25,"exchangeShort":25,"marketCap":25,"beta":25,"range52w":25,"fetchedAt":25},{"count":227,"fetchedAt":228,"source":218},{"data":233,"meta":235},{"ticker":32,"points":234},[],{"count":227,"fetchedAt":236,"source":218},"2026-07-29T02:10:28.575Z",{"data":238,"meta":1623},{"congressTrades":239,"insiderTrades":240,"priceHistory":268,"ticker":32},[],[241,242,243,244,245,246,247,248,249,250,251,252,253,254,255,256,257,258,259,260,261,262,263,264,265,266,267],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":49,"filingId":50,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":52,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":44,"transactionDate":54},{"cik":29,"filedAt":49,"filingId":56,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":58,"shares":5,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":44,"transactionDate":54},{"cik":29,"filedAt":49,"filingId":61,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":63,"shares":5,"sharesOwnedAfter":64,"totalValue":4,"transactionCode":44,"transactionDate":54},{"cik":29,"filedAt":49,"filingId":66,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":44,"transactionDate":54},{"cik":29,"filedAt":49,"filingId":72,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":73,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":74,"shares":5,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":44,"transactionDate":54},{"cik":29,"filedAt":49,"filingId":77,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":44,"transactionDate":54},{"cik":29,"filedAt":49,"filingId":84,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":88,"totalValue":4,"transactionCode":44,"transactionDate":54},{"cik":29,"filedAt":90,"filingId":91,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":44,"transactionDate":95},{"cik":29,"filedAt":90,"filingId":97,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":98,"shares":93,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":44,"transactionDate":95},{"cik":29,"filedAt":90,"filingId":101,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":102,"shares":93,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":44,"transactionDate":95},{"cik":29,"filedAt":90,"filingId":105,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":73,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":106,"shares":93,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":44,"transactionDate":95},{"cik":29,"filedAt":90,"filingId":109,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":110,"shares":93,"sharesOwnedAfter":111,"totalValue":4,"transactionCode":44,"transactionDate":95},{"cik":29,"filedAt":90,"filingId":113,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":114,"shares":115,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":44,"transactionDate":95},{"cik":29,"filedAt":90,"filingId":118,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":119,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":120,"shares":93,"sharesOwnedAfter":121,"totalValue":4,"transactionCode":44,"transactionDate":95},{"cik":29,"filedAt":123,"filingId":124,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":125,"ownerTitle":126,"ownershipType":40,"pricePerShare":127,"rawFilingUrl":128,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":132,"transactionDate":133},{"cik":29,"filedAt":136,"filingId":137,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":138,"ownerTitle":126,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":139,"shares":140,"sharesOwnedAfter":140,"totalValue":4,"transactionCode":44,"transactionDate":141},{"cik":29,"filedAt":143,"filingId":144,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":125,"ownerTitle":126,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":4,"transactionCode":44,"transactionDate":141},{"cik":29,"filedAt":149,"filingId":150,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":151,"shares":152,"sharesOwnedAfter":153,"totalValue":4,"transactionCode":44,"transactionDate":154},{"cik":29,"filedAt":149,"filingId":156,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":157,"shares":158,"sharesOwnedAfter":159,"totalValue":4,"transactionCode":44,"transactionDate":154},{"cik":29,"filedAt":149,"filingId":161,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":73,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":162,"shares":158,"sharesOwnedAfter":163,"totalValue":4,"transactionCode":44,"transactionDate":154},{"cik":29,"filedAt":149,"filingId":165,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":166,"shares":167,"sharesOwnedAfter":168,"totalValue":4,"transactionCode":44,"transactionDate":154},{"cik":29,"filedAt":149,"filingId":170,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":171,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":172,"shares":173,"sharesOwnedAfter":174,"totalValue":4,"transactionCode":44,"transactionDate":154},{"cik":29,"filedAt":149,"filingId":176,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":177,"shares":178,"sharesOwnedAfter":179,"totalValue":4,"transactionCode":44,"transactionDate":154},{"cik":29,"filedAt":149,"filingId":181,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":182,"shares":183,"sharesOwnedAfter":184,"totalValue":4,"transactionCode":44,"transactionDate":154},{"cik":29,"filedAt":149,"filingId":186,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":187,"shares":188,"sharesOwnedAfter":189,"totalValue":4,"transactionCode":44,"transactionDate":154},{"cik":29,"filedAt":149,"filingId":191,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":192,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":193,"shares":194,"sharesOwnedAfter":195,"totalValue":4,"transactionCode":44,"transactionDate":154},[269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1093,1096,1099,1102,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1305,1308,1311,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1348,1351,1354,1357,1360,1363,1366,1369,1371,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1487,1490,1492,1495,1498,1501,1503,1506,1509,1512,1515,1518,1521,1524,1526,1529,1532,1535,1537,1540,1543,1546,1548,1550,1553,1556,1559,1562,1565,1568,1571,1574,1577,1580,1583,1586,1589,1592,1595,1598,1601,1604,1607,1610,1613,1616,1618,1621],{"date":270,"close":271},"2021-07-30",147.3699951171875,{"date":273,"close":274},"2021-08-06",144.17999267578125,{"date":276,"close":277},"2021-08-13",146.55999755859375,{"date":279,"close":280},"2021-08-20",141.17999267578125,{"date":282,"close":283},"2021-08-27",154.6300048828125,{"date":285,"close":286},"2021-09-03",149.27000427246094,{"date":288,"close":289},"2021-09-10",148.92999267578125,{"date":291,"close":292},"2021-09-17",154.64999389648438,{"date":294,"close":295},"2021-09-24",162.11000061035156,{"date":297,"close":298},"2021-10-01",165.5399932861328,{"date":300,"close":301},"2021-10-08",158.7100067138672,{"date":303,"close":304},"2021-10-15",159.55999755859375,{"date":306,"close":307},"2021-10-22",155.5800018310547,{"date":309,"close":310},"2021-10-29",157.22000122070312,{"date":312,"close":313},"2021-11-05",170.49000549316406,{"date":315,"close":316},"2021-11-12",168.19000244140625,{"date":318,"close":319},"2021-11-19",167.66000366210938,{"date":321,"close":322},"2021-11-26",156.13999938964844,{"date":324,"close":325},"2021-12-03",150.35000610351562,{"date":327,"close":328},"2021-12-10",161.32000732421875,{"date":330,"close":331},"2021-12-17",149.8000030517578,{"date":333,"close":334},"2021-12-23",166.5399932861328,{"date":336,"close":337},"2021-12-31",168.97999572753906,{"date":339,"close":340},"2022-01-07",172.05999755859375,{"date":342,"close":343},"2022-01-14",169.75,{"date":345,"close":346},"2022-01-21",159.4600067138672,{"date":348,"close":349},"2022-01-28",157.60000610351562,{"date":351,"close":352},"2022-02-04",160.67999267578125,{"date":354,"close":355},"2022-02-11",164.9199981689453,{"date":357,"close":358},"2022-02-18",166.13999938964844,{"date":360,"close":361},"2022-02-25",163.1999969482422,{"date":363,"close":364},"2022-03-04",148.75,{"date":366,"close":367},"2022-03-11",151.44000244140625,{"date":369,"close":370},"2022-03-18",156.8699951171875,{"date":372,"close":373},"2022-03-25",155.69000244140625,{"date":375,"close":376},"2022-04-01",154.3699951171875,{"date":378,"close":379},"2022-04-08",140.69000244140625,{"date":381,"close":382},"2022-04-14",152.0500030517578,{"date":384,"close":385},"2022-04-22",150.5500030517578,{"date":387,"close":388},"2022-04-29",149.3300018310547,{"date":390,"close":391},"2022-05-06",142.72000122070312,{"date":393,"close":394},"2022-05-13",142.19000244140625,{"date":396,"close":397},"2022-05-20",135.85000610351562,{"date":399,"close":400},"2022-05-27",148.8699951171875,{"date":402,"close":403},"2022-06-03",147.77999877929688,{"date":405,"close":406},"2022-06-10",137.30999755859375,{"date":408,"close":409},"2022-06-17",117.70999908447266,{"date":411,"close":412},"2022-06-24",119.29000091552734,{"date":414,"close":415},"2022-07-01",120.33000183105469,{"date":417,"close":418},"2022-07-08",119.06999969482422,{"date":420,"close":421},"2022-07-15",121.04000091552734,{"date":423,"close":424},"2022-07-22",129.66000366210938,{"date":426,"close":427},"2022-07-29",136.9199981689453,{"date":429,"close":430},"2022-08-05",138.7899932861328,{"date":432,"close":433},"2022-08-12",149.67999267578125,{"date":435,"close":436},"2022-08-19",147.0800018310547,{"date":438,"close":439},"2022-08-26",145.1699981689453,{"date":441,"close":442},"2022-09-02",138.86000061035156,{"date":444,"close":445},"2022-09-09",145.8300018310547,{"date":447,"close":448},"2022-09-16",141.52999877929688,{"date":450,"close":451},"2022-09-23",122.45999908447266,{"date":453,"close":454},"2022-09-30",121.86000061035156,{"date":456,"close":457},"2022-10-07",129.47000122070312,{"date":459,"close":460},"2022-10-14",133.39999389648438,{"date":462,"close":463},"2022-10-21",141.1699981689453,{"date":465,"close":466},"2022-10-28",147.00999450683594,{"date":468,"close":469},"2022-11-04",138.66000366210938,{"date":471,"close":472},"2022-11-11",144.80999755859375,{"date":474,"close":475},"2022-11-18",144.61000061035156,{"date":477,"close":478},"2022-11-25",147.5,{"date":480,"close":481},"2022-12-02",150.75,{"date":483,"close":484},"2022-12-09",139.07000732421875,{"date":486,"close":487},"2022-12-16",137.77000427246094,{"date":489,"close":490},"2022-12-23",134.1199951171875,{"date":492,"close":493},"2022-12-30",134.58999633789062,{"date":495,"close":496},"2023-01-06",139.72000122070312,{"date":498,"close":499},"2023-01-13",151.52000427246094,{"date":501,"close":502},"2023-01-20",155.44000244140625,{"date":504,"close":505},"2023-01-27",158.99000549316406,{"date":507,"close":508},"2023-02-03",161.85000610351562,{"date":510,"close":511},"2023-02-10",157.63999938964844,{"date":513,"close":514},"2023-02-17",157.7100067138672,{"date":516,"close":517},"2023-02-24",151.66000366210938,{"date":519,"close":520},"2023-03-03",153.97000122070312,{"date":522,"close":523},"2023-03-10",142.91000366210938,{"date":525,"close":526},"2023-03-17",132.89999389648438,{"date":528,"close":529},"2023-03-24",126.72000122070312,{"date":531,"close":532},"2023-03-31",134.86000061035156,{"date":534,"close":535},"2023-04-06",130.3000030517578,{"date":537,"close":538},"2023-04-14",136.19000244140625,{"date":540,"close":541},"2023-04-21",138.74000549316406,{"date":543,"close":544},"2023-04-28",134.55999755859375,{"date":546,"close":547},"2023-05-05",129.82000732421875,{"date":549,"close":550},"2023-05-12",123.33000183105469,{"date":552,"close":553},"2023-05-19",125.80999755859375,{"date":555,"close":556},"2023-05-26",125.55999755859375,{"date":558,"close":559},"2023-06-02",129.1300048828125,{"date":561,"close":562},"2023-06-09",129.58999633789062,{"date":564,"close":188},"2023-06-16",{"date":566,"close":567},"2023-06-23",120.22000122070312,{"date":569,"close":570},"2023-06-30",122.72000122070312,{"date":572,"close":573},"2023-07-07",124.58999633789062,{"date":575,"close":576},"2023-07-14",128.57000732421875,{"date":578,"close":579},"2023-07-21",130.77000427246094,{"date":581,"close":582},"2023-07-28",127.87999725341797,{"date":584,"close":585},"2023-08-04",109.2300033569336,{"date":587,"close":588},"2023-08-11",112.26000213623047,{"date":590,"close":591},"2023-08-18",109.45999908447266,{"date":593,"close":594},"2023-08-25",109.44000244140625,{"date":596,"close":597},"2023-09-01",110.7300033569336,{"date":599,"close":600},"2023-09-08",103.51000213623047,{"date":602,"close":603},"2023-09-15",102.66000366210938,{"date":605,"close":606},"2023-09-22",98.56999969482422,{"date":608,"close":609},"2023-09-29",100.62999725341797,{"date":611,"close":612},"2023-10-06",93.95999908447266,{"date":614,"close":615},"2023-10-13",93.18000030517578,{"date":617,"close":618},"2023-10-20",91.83000183105469,{"date":620,"close":621},"2023-10-27",87.08000183105469,{"date":623,"close":624},"2023-11-03",82.41000366210938,{"date":626,"close":627},"2023-11-10",76.44999694824219,{"date":629,"close":630},"2023-11-17",80.23999786376953,{"date":632,"close":633},"2023-11-24",77.13999938964844,{"date":635,"close":636},"2023-12-01",77.52999877929688,{"date":638,"close":639},"2023-12-08",80.87999725341797,{"date":641,"close":642},"2023-12-15",87.79000091552734,{"date":644,"close":645},"2023-12-22",88.26000213623047,{"date":647,"close":648},"2023-12-29",84.88999938964844,{"date":650,"close":651},"2024-01-05",86.13999938964844,{"date":653,"close":654},"2024-01-12",83.98999786376953,{"date":656,"close":657},"2024-01-19",82.83000183105469,{"date":659,"close":660},"2024-01-26",87.51000213623047,{"date":662,"close":663},"2024-02-02",84.05999755859375,{"date":665,"close":666},"2024-02-09",84.79000091552734,{"date":668,"close":669},"2024-02-16",85.22000122070312,{"date":671,"close":672},"2024-02-23",94.86000061035156,{"date":674,"close":675},"2024-03-01",93.94000244140625,{"date":677,"close":678},"2024-03-08",94.04000091552734,{"date":680,"close":681},"2024-03-15",98.66000366210938,{"date":683,"close":684},"2024-03-22",98.88999938964844,{"date":686,"close":687},"2024-03-28",107.7300033569336,{"date":689,"close":690},"2024-04-05",100.18000030517578,{"date":692,"close":69},"2024-04-12",{"date":694,"close":695},"2024-04-19",97.98999786376953,{"date":697,"close":698},"2024-04-26",100.87000274658203,{"date":700,"close":701},"2024-05-03",97.18000030517578,{"date":703,"close":704},"2024-05-10",99.5,{"date":706,"close":707},"2024-05-17",98.18000030517578,{"date":709,"close":710},"2024-05-24",93.23999786376953,{"date":712,"close":713},"2024-05-31",90.2699966430664,{"date":715,"close":716},"2024-06-07",88.58000183105469,{"date":718,"close":719},"2024-06-14",85.13999938964844,{"date":721,"close":722},"2024-06-21",85.1500015258789,{"date":724,"close":725},"2024-06-28",87.31999969482422,{"date":727,"close":728},"2024-07-05",82.12999725341797,{"date":730,"close":731},"2024-07-12",87.02999877929688,{"date":733,"close":734},"2024-07-19",88.33999633789062,{"date":736,"close":737},"2024-07-26",85.45999908447266,{"date":739,"close":740},"2024-08-02",76.66000366210938,{"date":742,"close":743},"2024-08-09",69.62000274658203,{"date":745,"close":746},"2024-08-16",71.19000244140625,{"date":748,"close":749},"2024-08-23",74.02999877929688,{"date":751,"close":752},"2024-08-30",74,{"date":754,"close":755},"2024-09-06",71.68000030517578,{"date":757,"close":758},"2024-09-13",73.29000091552734,{"date":760,"close":761},"2024-09-20",74.48999786376953,{"date":763,"close":764},"2024-09-27",76.5,{"date":766,"close":767},"2024-10-04",76.37999725341797,{"date":769,"close":770},"2024-10-11",73.63999938964844,{"date":772,"close":773},"2024-10-18",79.36000061035156,{"date":775,"close":776},"2024-10-25",78.19999694824219,{"date":778,"close":779},"2024-11-01",78.72000122070312,{"date":781,"close":782},"2024-11-08",95.5999984741211,{"date":784,"close":785},"2024-11-15",91.2699966430664,{"date":787,"close":788},"2024-11-22",94.06999969482422,{"date":790,"close":791},"2024-11-29",99.25,{"date":793,"close":794},"2024-12-06",96.72000122070312,{"date":796,"close":797},"2024-12-13",94.55000305175781,{"date":799,"close":800},"2024-12-20",90.23999786376953,{"date":802,"close":803},"2024-12-27",90.62999725341797,{"date":805,"close":806},"2025-01-03",86.87000274658203,{"date":808,"close":809},"2025-01-10",83.19999694824219,{"date":811,"close":812},"2025-01-17",85.04000091552734,{"date":814,"close":815},"2025-01-24",86.75,{"date":817,"close":818},"2025-01-31",86.7699966430664,{"date":820,"close":821},"2025-02-07",85.4800033569336,{"date":823,"close":824},"2025-02-14",86.47000122070312,{"date":826,"close":827},"2025-02-21",84.13999938964844,{"date":829,"close":830},"2025-02-28",75.44000244140625,{"date":832,"close":833},"2025-03-07",72.93000030517578,{"date":835,"close":836},"2025-03-14",66.54000091552734,{"date":838,"close":839},"2025-03-21",65.8499984741211,{"date":841,"close":842},"2025-03-28",66.1500015258789,{"date":844,"close":845},"2025-04-04",54.56999969482422,{"date":847,"close":848},"2025-04-11",53.470001220703125,{"date":850,"close":851},"2025-04-17",53.18000030517578,{"date":853,"close":854},"2025-04-25",55.66999816894531,{"date":856,"close":857},"2025-05-02",59.61000061035156,{"date":859,"close":860},"2025-05-09",64.6500015258789,{"date":862,"close":863},"2025-05-16",71.69000244140625,{"date":865,"close":866},"2025-05-23",65.76000213623047,{"date":868,"close":869},"2025-05-30",65.86000061035156,{"date":871,"close":872},"2025-06-06",66.04000091552734,{"date":874,"close":875},"2025-06-13",64.80999755859375,{"date":877,"close":878},"2025-06-20",68.37000274658203,{"date":880,"close":881},"2025-06-27",73.83000183105469,{"date":883,"close":884},"2025-07-03",80.12000274658203,{"date":886,"close":887},"2025-07-11",83.5199966430664,{"date":889,"close":890},"2025-07-18",79.9000015258789,{"date":892,"close":893},"2025-07-25",84.19000244140625,{"date":895,"close":896},"2025-07-28",82.76000213623047,{"date":898,"close":899},"2025-07-29",81.37999725341797,{"date":901,"close":902},"2025-07-30",79.97000122070312,{"date":904,"close":905},"2025-07-31",74.47000122070312,{"date":907,"close":908},"2025-08-01",73.51000213623047,{"date":910,"close":911},"2025-08-04",74.3499984741211,{"date":913,"close":914},"2025-08-05",72.9800033569336,{"date":916,"close":917},"2025-08-06",72.18000030517578,{"date":919,"close":920},"2025-08-07",71.44999694824219,{"date":922,"close":923},"2025-08-08",70.86000061035156,{"date":925,"close":926},"2025-08-11",70.52999877929688,{"date":928,"close":929},"2025-08-12",73.62000274658203,{"date":931,"close":932},"2025-08-13",76.83000183105469,{"date":934,"close":935},"2025-08-14",75.41000366210938,{"date":937,"close":938},"2025-08-15",75.0199966430664,{"date":940,"close":938},"2025-08-18",{"date":942,"close":943},"2025-08-19",75.29000091552734,{"date":945,"close":946},"2025-08-20",73.5,{"date":948,"close":949},"2025-08-21",73.94999694824219,{"date":951,"close":952},"2025-08-22",79.33999633789062,{"date":954,"close":955},"2025-08-25",77.58000183105469,{"date":957,"close":958},"2025-08-26",77.5,{"date":960,"close":961},"2025-08-27",78.55999755859375,{"date":963,"close":964},"2025-08-28",78.61000061035156,{"date":966,"close":967},"2025-08-29",78.1500015258789,{"date":969,"close":970},"2025-09-02",77.18000030517578,{"date":972,"close":973},"2025-09-03",77.7300033569336,{"date":975,"close":976},"2025-09-04",78.81999969482422,{"date":978,"close":979},"2025-09-05",79.0199966430664,{"date":981,"close":982},"2025-09-08",78.2300033569336,{"date":984,"close":985},"2025-09-09",78.27999877929688,{"date":987,"close":988},"2025-09-10",76.37000274658203,{"date":990,"close":991},"2025-09-11",79.44999694824219,{"date":993,"close":994},"2025-09-12",77.06999969482422,{"date":996,"close":997},"2025-09-15",76.7300033569336,{"date":999,"close":1000},"2025-09-16",77.91000366210938,{"date":1002,"close":1003},"2025-09-17",75.73999786376953,{"date":1005,"close":1006},"2025-09-18",77.36000061035156,{"date":1008,"close":1009},"2025-09-19",76.31999969482422,{"date":1011,"close":1012},"2025-09-22",73.83999633789062,{"date":1014,"close":1015},"2025-09-23",72.80000305175781,{"date":1017,"close":1018},"2025-09-24",72.63999938964844,{"date":1020,"close":1021},"2025-09-25",70.31999969482422,{"date":1023,"close":1024},"2025-09-26",69.8499984741211,{"date":1026,"close":1027},"2025-09-29",69.29000091552734,{"date":1029,"close":1030},"2025-09-30",66.55999755859375,{"date":1032,"close":1033},"2025-10-01",66.19000244140625,{"date":1035,"close":1036},"2025-10-02",67.26000213623047,{"date":1038,"close":1039},"2025-10-03",68.62999725341797,{"date":1041,"close":1042},"2025-10-06",68.41999816894531,{"date":1044,"close":1045},"2025-10-07",64.80000305175781,{"date":1047,"close":1048},"2025-10-08",65.33999633789062,{"date":1050,"close":1051},"2025-10-09",64.8499984741211,{"date":1053,"close":1054},"2025-10-10",62.4900016784668,{"date":1056,"close":1057},"2025-10-13",64.94999694824219,{"date":1059,"close":1060},"2025-10-14",66.4800033569336,{"date":1062,"close":1063},"2025-10-15",66.31999969482422,{"date":1065,"close":1066},"2025-10-16",67.02999877929688,{"date":1068,"close":1069},"2025-10-17",66.87999725341797,{"date":1071,"close":1072},"2025-10-20",67.80999755859375,{"date":1074,"close":1075},"2025-10-21",69.18000030517578,{"date":1077,"close":1078},"2025-10-22",71.87000274658203,{"date":1080,"close":1081},"2025-10-23",69.93000030517578,{"date":1083,"close":1084},"2025-10-24",70.5,{"date":1086,"close":1087},"2025-10-27",70.58999633789062,{"date":1089,"close":1090},"2025-10-28",68.4000015258789,{"date":1092,"close":836},"2025-10-29",{"date":1094,"close":1095},"2025-10-30",65.44999694824219,{"date":1097,"close":1098},"2025-10-31",65.9800033569336,{"date":1100,"close":1101},"2025-11-03",67.48999786376953,{"date":1103,"close":1063},"2025-11-04",{"date":1105,"close":1106},"2025-11-05",67.2699966430664,{"date":1108,"close":1109},"2025-11-06",49.5099983215332,{"date":1111,"close":1112},"2025-11-07",47.150001525878906,{"date":1114,"close":1115},"2025-11-10",50.220001220703125,{"date":1117,"close":1118},"2025-11-11",46.779998779296875,{"date":1120,"close":1121},"2025-11-12",47.209999084472656,{"date":1123,"close":1124},"2025-11-13",46.04999923706055,{"date":1126,"close":1127},"2025-11-14",45.4900016784668,{"date":1129,"close":1130},"2025-11-17",46.29999923706055,{"date":1132,"close":1133},"2025-11-18",46.58000183105469,{"date":1135,"close":1136},"2025-11-19",47.36000061035156,{"date":1138,"close":1139},"2025-11-20",46.810001373291016,{"date":1141,"close":1142},"2025-11-21",50.790000915527344,{"date":1144,"close":1145},"2025-11-24",52.119998931884766,{"date":1147,"close":1148},"2025-11-25",54.619998931884766,{"date":1150,"close":1151},"2025-11-26",54.869998931884766,{"date":1153,"close":1154},"2025-11-28",54.599998474121094,{"date":1156,"close":1157},"2025-12-01",54.959999084472656,{"date":1159,"close":1160},"2025-12-02",54.66999816894531,{"date":1162,"close":1163},"2025-12-03",55.290000915527344,{"date":1165,"close":1166},"2025-12-04",54.7400016784668,{"date":1168,"close":1169},"2025-12-05",55.08000183105469,{"date":1171,"close":1172},"2025-12-08",52.91999816894531,{"date":1174,"close":1175},"2025-12-09",53.27000045776367,{"date":1177,"close":1169},"2025-12-10",{"date":1179,"close":1180},"2025-12-11",57.66999816894531,{"date":1182,"close":1183},"2025-12-12",57.91999816894531,{"date":1185,"close":1186},"2025-12-15",57.869998931884766,{"date":1188,"close":1189},"2025-12-16",56.90999984741211,{"date":1191,"close":1192},"2025-12-17",58.119998931884766,{"date":1194,"close":1195},"2025-12-18",57.68000030517578,{"date":1197,"close":1198},"2025-12-19",57.7599983215332,{"date":1200,"close":1201},"2025-12-22",59.279998779296875,{"date":1203,"close":1204},"2025-12-23",58.9900016784668,{"date":1206,"close":1207},"2025-12-24",58.279998779296875,{"date":1209,"close":1210},"2025-12-26",58.54999923706055,{"date":1212,"close":1213},"2025-12-29",58.099998474121094,{"date":1215,"close":1216},"2025-12-30",58.40999984741211,{"date":1218,"close":1219},"2025-12-31",57.689998626708984,{"date":1221,"close":1222},"2026-01-02",58.849998474121094,{"date":1224,"close":1225},"2026-01-05",59.54999923706055,{"date":1227,"close":1228},"2026-01-06",62.540000915527344,{"date":1230,"close":1231},"2026-01-07",61.119998931884766,{"date":1233,"close":1234},"2026-01-08",63.439998626708984,{"date":1236,"close":1237},"2026-01-09",65.37000274658203,{"date":1239,"close":1240},"2026-01-12",64.12999725341797,{"date":1242,"close":1243},"2026-01-13",63.79999923706055,{"date":1245,"close":1228},"2026-01-14",{"date":1247,"close":1248},"2026-01-15",62.47999954223633,{"date":1250,"close":1251},"2026-01-16",59.869998931884766,{"date":1253,"close":1254},"2026-01-20",57.599998474121094,{"date":1256,"close":1257},"2026-01-21",58.959999084472656,{"date":1259,"close":1260},"2026-01-22",59.09000015258789,{"date":1262,"close":1263},"2026-01-23",57.45000076293945,{"date":1265,"close":1266},"2026-01-26",56.61000061035156,{"date":1268,"close":1269},"2026-01-27",55.220001220703125,{"date":1271,"close":1272},"2026-01-28",54.369998931884766,{"date":1274,"close":1275},"2026-01-29",55.27000045776367,{"date":1277,"close":1278},"2026-01-30",54.310001373291016,{"date":1280,"close":1281},"2026-02-02",54.380001068115234,{"date":1283,"close":1284},"2026-02-03",53.310001373291016,{"date":1286,"close":1287},"2026-02-04",55.709999084472656,{"date":1289,"close":1290},"2026-02-05",54.79999923706055,{"date":1292,"close":1293},"2026-02-06",55.58000183105469,{"date":1295,"close":1296},"2026-02-09",54.849998474121094,{"date":1298,"close":1299},"2026-02-10",55.93000030517578,{"date":1301,"close":1302},"2026-02-11",55.540000915527344,{"date":1304,"close":1284},"2026-02-12",{"date":1306,"close":1307},"2026-02-13",53.95000076293945,{"date":1309,"close":1310},"2026-02-17",57.59000015258789,{"date":1312,"close":1257},"2026-02-18",{"date":1314,"close":1315},"2026-02-19",58.70000076293945,{"date":1317,"close":1318},"2026-02-20",58.900001525878906,{"date":1320,"close":1321},"2026-02-23",55.11000061035156,{"date":1323,"close":1324},"2026-02-24",56.20000076293945,{"date":1326,"close":1327},"2026-02-25",58,{"date":1329,"close":1330},"2026-02-26",67.66000366210938,{"date":1332,"close":1333},"2026-02-27",65.01000213623047,{"date":1335,"close":1336},"2026-03-02",67.37000274658203,{"date":1338,"close":1339},"2026-03-03",67.94000244140625,{"date":1341,"close":1342},"2026-03-04",68.58999633789062,{"date":1344,"close":1345},"2026-03-05",71.97000122070312,{"date":1347,"close":1084},"2026-03-06",{"date":1349,"close":1350},"2026-03-09",68.72000122070312,{"date":1352,"close":1353},"2026-03-10",66.58999633789062,{"date":1355,"close":1356},"2026-03-11",68.93000030517578,{"date":1358,"close":1359},"2026-03-12",66.05999755859375,{"date":1361,"close":1362},"2026-03-13",64.9800033569336,{"date":1364,"close":1365},"2026-03-16",65.88999938964844,{"date":1367,"close":1368},"2026-03-17",69.5199966430664,{"date":154,"close":1370},70.55000305175781,{"date":141,"close":1372},71.08999633789062,{"date":1374,"close":1375},"2026-03-20",67.9000015258789,{"date":1377,"close":1378},"2026-03-23",70.43000030517578,{"date":1380,"close":1381},"2026-03-24",70.0999984741211,{"date":1383,"close":1384},"2026-03-25",70.16000366210938,{"date":1386,"close":1387},"2026-03-26",70.22000122070312,{"date":1389,"close":1390},"2026-03-27",66.08000183105469,{"date":1392,"close":1393},"2026-03-30",64.72000122070312,{"date":1395,"close":1396},"2026-03-31",65.12000274658203,{"date":1398,"close":1399},"2026-04-01",67.41000366210938,{"date":1401,"close":1402},"2026-04-02",67.38999938964844,{"date":1404,"close":1405},"2026-04-06",67.93000030517578,{"date":1407,"close":1408},"2026-04-07",64.95999908447266,{"date":1410,"close":1411},"2026-04-08",67.22000122070312,{"date":1413,"close":1414},"2026-04-09",68.5,{"date":1416,"close":1417},"2026-04-10",67.95999908447266,{"date":1419,"close":1420},"2026-04-13",68.31999969482422,{"date":1422,"close":1423},"2026-04-14",67.69000244140625,{"date":133,"close":1425},69.70999908447266,{"date":1427,"close":1428},"2026-04-16",70.81999969482422,{"date":1430,"close":1431},"2026-04-17",74.9800033569336,{"date":1433,"close":1434},"2026-04-20",77.25,{"date":1436,"close":1437},"2026-04-21",77.83999633789062,{"date":1439,"close":1440},"2026-04-22",71.56999969482422,{"date":1442,"close":1443},"2026-04-23",71.31999969482422,{"date":1445,"close":1446},"2026-04-24",72.5,{"date":1448,"close":1449},"2026-04-27",72.37000274658203,{"date":1451,"close":1452},"2026-04-28",71.19999694824219,{"date":1454,"close":1455},"2026-04-29",68.43000030517578,{"date":225,"close":1457},72.01000213623047,{"date":1459,"close":1460},"2026-05-01",72.75,{"date":1462,"close":1463},"2026-05-04",70.20999908447266,{"date":1465,"close":1466},"2026-05-05",73.72000122070312,{"date":1468,"close":1469},"2026-05-06",78.26000213623047,{"date":1471,"close":1472},"2026-05-07",77.1500015258789,{"date":1474,"close":1475},"2026-05-08",77.12000274658203,{"date":1477,"close":1478},"2026-05-11",75.19000244140625,{"date":1480,"close":1481},"2026-05-12",72.41999816894531,{"date":1483,"close":1484},"2026-05-13",72.69000244140625,{"date":1486,"close":917},"2026-05-14",{"date":1488,"close":1489},"2026-05-15",70.87999725341797,{"date":95,"close":1491},72.79000091552734,{"date":1493,"close":1494},"2026-05-19",70.26000213623047,{"date":1496,"close":1497},"2026-05-20",73.87999725341797,{"date":1499,"close":1500},"2026-05-21",74.62999725341797,{"date":1502,"close":1478},"2026-05-22",{"date":1504,"close":1505},"2026-05-26",79.7699966430664,{"date":1507,"close":1508},"2026-05-27",84.12000274658203,{"date":1510,"close":1511},"2026-05-28",85.33000183105469,{"date":1513,"close":1514},"2026-05-29",84.87999725341797,{"date":1516,"close":1517},"2026-06-01",90.66999816894531,{"date":1519,"close":1520},"2026-06-02",89.66000366210938,{"date":1522,"close":1523},"2026-06-03",85.5,{"date":1525,"close":806},"2026-06-04",{"date":1527,"close":1528},"2026-06-05",89.48999786376953,{"date":1530,"close":1531},"2026-06-08",89.51000213623047,{"date":1533,"close":1534},"2026-06-09",89.62999725341797,{"date":54,"close":1536},87.7300033569336,{"date":1538,"close":1539},"2026-06-11",92.87000274658203,{"date":1541,"close":1542},"2026-06-12",93.37999725341797,{"date":1544,"close":1545},"2026-06-15",95.31999969482422,{"date":45,"close":1547},94.37999725341797,{"date":1549,"close":612},"2026-06-17",{"date":1551,"close":1552},"2026-06-18",97.97000122070312,{"date":1554,"close":1555},"2026-06-22",95.70999908447266,{"date":1557,"close":1558},"2026-06-23",97.51000213623047,{"date":1560,"close":1561},"2026-06-24",99.1500015258789,{"date":1563,"close":1564},"2026-06-25",98.7300033569336,{"date":1566,"close":1567},"2026-06-26",101.30000305175781,{"date":1569,"close":1570},"2026-06-29",103.04000091552734,{"date":1572,"close":1573},"2026-06-30",101.87999725341797,{"date":1575,"close":1576},"2026-07-01",99.87999725341797,{"date":1578,"close":1579},"2026-07-02",100.25,{"date":1581,"close":1582},"2026-07-06",97.87000274658203,{"date":1584,"close":1585},"2026-07-07",99.3499984741211,{"date":1587,"close":1588},"2026-07-08",94.11000061035156,{"date":1590,"close":1591},"2026-07-09",98.80999755859375,{"date":1593,"close":1594},"2026-07-10",98.30999755859375,{"date":1596,"close":1597},"2026-07-13",97.6500015258789,{"date":1599,"close":1600},"2026-07-14",96.9800033569336,{"date":1602,"close":1603},"2026-07-15",99.62000274658203,{"date":1605,"close":1606},"2026-07-16",101.83000183105469,{"date":1608,"close":1609},"2026-07-17",99.9800033569336,{"date":1611,"close":1612},"2026-07-20",97.58000183105469,{"date":1614,"close":1615},"2026-07-21",97.9800033569336,{"date":1617,"close":69},"2026-07-22",{"date":1619,"close":1620},"2026-07-23",93.81999969482422,{"date":223,"close":1622},98.87000274658203,{"count":227,"fetchedAt":1624,"source":218},"2026-07-29T02:10:28.587Z",1785291028503]