[{"data":1,"prerenderedAt":1607},["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-VMRK":25,"$fHmukqh1s-J-cIMKuHkYpxWV3hoB9R4yDkWFqoWI5xsk":26,"ticker-mcap-VMRK":237,"ticker-profile-VMRK":245,"ticker-earnings-VMRK":257,"ticker-congress-VMRK":261,"i-lucide:info":1605},{"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":233},{"identity":28,"transactions":33,"sectorSlug":213,"relatedTickers":214},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"906107","VIVMARK RESIDENTIAL","Real Estate","VMRK",[34,53,64,72,76,86,98,106,110,116,124,133,144,151,161,171,177,183,189,195,202],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":45,"totalValue":46,"transactionCode":47,"transactionDate":38,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-08-24T00:00:00.000Z","0000906107-26-000073-0","4","2026-08-21","Willson Sean Thomas","Senior Vice President & CAO","D",66.31,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2048274\u002F000090610726000073\u002F0000906107-26-000073-index.htm",300,17988,19893,"S","Open-market sale","discretionary-sell",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},3,"2026-08-20T01:17:20.000Z",{"cik":29,"filedAt":35,"filingId":54,"formType":37,"originalSubmissionDate":25,"periodOfReport":55,"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":56,"ownerTitle":57,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":61,"transactionDate":55,"intentLabel":62,"signalQuality":63},"0000906107-26-000072-0","2026-08-20","Birenbaum Matthew H.","Executive Vice President & CDO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1532949\u002F000090610726000072\u002F0000906107-26-000072-index.htm",1400,272749,"G","Gift","non-discretionary",{"cik":29,"filedAt":52,"filingId":65,"formType":37,"originalSubmissionDate":25,"periodOfReport":66,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":4,"transactionCode":70,"transactionDate":66,"intentLabel":71,"signalQuality":63},"0000906107-26-000071-0","2026-08-17","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2048274\u002F000090610726000071\u002F0000906107-26-000071-index.htm",3994,16486,"A","Stock award",{"cik":29,"filedAt":52,"filingId":73,"formType":37,"originalSubmissionDate":25,"periodOfReport":66,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":67,"shares":74,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":70,"transactionDate":66,"intentLabel":71,"signalQuality":63},"0000906107-26-000071-1",2052,18538,{"cik":29,"filedAt":52,"filingId":77,"formType":37,"originalSubmissionDate":25,"periodOfReport":66,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":78,"rawFilingUrl":67,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":47,"transactionDate":82,"intentLabel":48,"signalQuality":49,"insiderHistory":83},"0000906107-26-000071-2",64.32,250,18288,16079.999999999998,"2026-08-19",{"daysSinceLastFiling":84,"isFirstFiling":6,"priorFilingDate":85},260,"2025-12-03T00:00:00.000Z",{"cik":29,"filedAt":87,"filingId":88,"formType":37,"originalSubmissionDate":25,"periodOfReport":66,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":41,"pricePerShare":91,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":47,"transactionDate":96,"intentLabel":48,"signalQuality":49,"insiderHistory":97},"2026-08-20T01:15:14.000Z","0000906107-26-000070-0","SCHULMAN EDWARD M","EVP, Legal Affairs",64.29,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1219716\u002F000090610726000070\u002F0000906107-26-000070-index.htm",16595,48776,1066892.55,"2026-08-18",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":99,"filingId":100,"formType":37,"originalSubmissionDate":25,"periodOfReport":66,"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":101,"ownerTitle":102,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":70,"transactionDate":66,"intentLabel":71,"signalQuality":63},"2026-08-20T01:10:47.000Z","0000906107-26-000068-0","Thomas Pamela Rogers","EVP, Portfolio & Asset Mgmt","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2028044\u002F000090610726000068\u002F0000906107-26-000068-index.htm",37875,66693,{"cik":29,"filedAt":99,"filingId":107,"formType":37,"originalSubmissionDate":25,"periodOfReport":66,"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":101,"ownerTitle":102,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":103,"shares":108,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":70,"transactionDate":66,"intentLabel":71,"signalQuality":63},"0000906107-26-000068-1",18850,85543,{"cik":29,"filedAt":111,"filingId":112,"formType":37,"originalSubmissionDate":25,"periodOfReport":66,"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":56,"ownerTitle":57,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":4,"transactionCode":70,"transactionDate":66,"intentLabel":71,"signalQuality":63},"2026-08-20T01:08:00.000Z","0000906107-26-000067-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1532949\u002F000090610726000067\u002F0000906107-26-000067-index.htm",35946,274149,{"cik":29,"filedAt":117,"filingId":118,"formType":37,"originalSubmissionDate":25,"periodOfReport":66,"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":119,"ownerTitle":120,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":123,"totalValue":4,"transactionCode":70,"transactionDate":66,"intentLabel":71,"signalQuality":63},"2026-08-20T00:58:41.000Z","0000906107-26-000063-0","Manelis Michael L","Executive Vice President & COO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1691784\u002F000090610726000063\u002F0000906107-26-000063-index.htm",8836,52538,{"cik":29,"filedAt":117,"filingId":125,"formType":37,"originalSubmissionDate":25,"periodOfReport":66,"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":119,"ownerTitle":120,"ownershipType":41,"pricePerShare":126,"rawFilingUrl":121,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":47,"transactionDate":66,"intentLabel":48,"signalQuality":49,"insiderHistory":130},"0000906107-26-000063-1",64.31,7825,44713,503225.75,{"daysSinceLastFiling":131,"isFirstFiling":6,"priorFilingDate":132},182,"2026-02-19T00:00:00.000Z",{"cik":29,"filedAt":134,"filingId":135,"formType":37,"originalSubmissionDate":25,"periodOfReport":66,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":137,"ownershipType":41,"pricePerShare":138,"rawFilingUrl":139,"shares":140,"sharesOwnedAfter":141,"totalValue":142,"transactionCode":47,"transactionDate":96,"intentLabel":48,"signalQuality":49,"insiderHistory":143},"2026-08-20T00:48:05.000Z","0000906107-26-000061-0","Swanezy Susan","",63.8,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1684062\u002F000090610726000061\u002F0000906107-26-000061-index.htm",15700,28934,1001660,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":145,"filingId":146,"formType":37,"originalSubmissionDate":25,"periodOfReport":66,"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":147,"ownerTitle":137,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":148,"shares":149,"sharesOwnedAfter":150,"totalValue":4,"transactionCode":70,"transactionDate":66,"intentLabel":71,"signalQuality":63},"2026-08-20T00:45:32.000Z","0000906107-26-000060-0","NAUGHTON TIMOTHY J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1219700\u002F000090610726000060\u002F0000906107-26-000060-index.htm",2620,314301,{"cik":29,"filedAt":152,"filingId":153,"formType":37,"originalSubmissionDate":25,"periodOfReport":66,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":154,"ownerTitle":137,"ownershipType":41,"pricePerShare":155,"rawFilingUrl":156,"shares":157,"sharesOwnedAfter":158,"totalValue":159,"transactionCode":47,"transactionDate":96,"intentLabel":48,"signalQuality":49,"insiderHistory":160},"2026-08-20T00:42:55.000Z","0000906107-26-000059-0","MUELLER CHARLES E JR",63.9,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1195976\u002F000090610726000059\u002F0000906107-26-000059-index.htm",8000,16084,511200,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":162,"filingId":163,"formType":37,"originalSubmissionDate":25,"periodOfReport":66,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":164,"ownerTitle":137,"ownershipType":41,"pricePerShare":165,"rawFilingUrl":166,"shares":167,"sharesOwnedAfter":168,"totalValue":169,"transactionCode":47,"transactionDate":96,"intentLabel":48,"signalQuality":49,"insiderHistory":170},"2026-08-20T00:40:49.000Z","0000906107-26-000058-0","Howard Christopher B.",64,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1862706\u002F000090610726000058\u002F0000906107-26-000058-index.htm",8486,12730,543104,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":172,"filingId":173,"formType":37,"originalSubmissionDate":25,"periodOfReport":66,"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":174,"ownerTitle":137,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":175,"shares":149,"sharesOwnedAfter":176,"totalValue":4,"transactionCode":70,"transactionDate":66,"intentLabel":71,"signalQuality":63},"2026-08-20T00:32:22.000Z","0000906107-26-000053-0","Jones Nina P","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2007895\u002F000090610726000053\u002F0000906107-26-000053-index.htm",3404,{"cik":29,"filedAt":178,"filingId":179,"formType":37,"originalSubmissionDate":25,"periodOfReport":66,"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":180,"ownerTitle":137,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":181,"shares":149,"sharesOwnedAfter":182,"totalValue":4,"transactionCode":70,"transactionDate":66,"intentLabel":71,"signalQuality":63},"2026-08-20T00:30:36.000Z","0000906107-26-000052-0","Hoff Ann","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2012803\u002F000090610726000052\u002F0000906107-26-000052-index.htm",6330,{"cik":29,"filedAt":184,"filingId":185,"formType":37,"originalSubmissionDate":25,"periodOfReport":66,"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":186,"ownerTitle":137,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":187,"shares":149,"sharesOwnedAfter":188,"totalValue":4,"transactionCode":70,"transactionDate":66,"intentLabel":71,"signalQuality":63},"2026-08-20T00:28:50.000Z","0000906107-26-000051-0","HABEN MARY KAY","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1190910\u002F000090610726000051\u002F0000906107-26-000051-index.htm",9477,{"cik":29,"filedAt":190,"filingId":191,"formType":37,"originalSubmissionDate":25,"periodOfReport":66,"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":137,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":193,"shares":149,"sharesOwnedAfter":194,"totalValue":4,"transactionCode":70,"transactionDate":66,"intentLabel":71,"signalQuality":63},"2026-08-20T00:27:01.000Z","0000906107-26-000050-0","Carr Chris","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1821096\u002F000090610726000050\u002F0000906107-26-000050-index.htm",5591,{"cik":29,"filedAt":196,"filingId":197,"formType":37,"originalSubmissionDate":25,"periodOfReport":66,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":198,"issuerName":30,"issuerTicker":32,"ownerName":199,"ownerTitle":137,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":200,"shares":149,"sharesOwnedAfter":201,"totalValue":4,"transactionCode":70,"transactionDate":66,"intentLabel":71,"signalQuality":63},"2026-08-20T00:22:45.000Z","0000906107-26-000048-0","Chairman of the Board","STERRETT STEPHEN E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1235739\u002F000090610726000048\u002F0000906107-26-000048-index.htm",20773,{"cik":29,"filedAt":203,"filingId":204,"formType":37,"originalSubmissionDate":25,"periodOfReport":205,"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":206,"ownerTitle":207,"ownershipType":41,"pricePerShare":208,"rawFilingUrl":209,"shares":210,"sharesOwnedAfter":211,"totalValue":212,"transactionCode":70,"transactionDate":205,"intentLabel":71,"signalQuality":63},"2026-08-18T00:00:00.000Z","0000906107-26-000033-0","2026-08-14","Kaufman Ian","Chief Accounting Officer",56.07,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1381170\u002F000090610726000033\u002F0000906107-26-000033-index.htm",30,29657,1682.1,"real-estate",[215,218,221,224,227,230],{"ticker":216,"issuerName":217},"EQIX","EQUINIX INC",{"ticker":219,"issuerName":220},"VTR","Ventas, Inc.",{"ticker":222,"issuerName":223},"ARE","ALEXANDRIA REAL ESTATE EQUITIES, INC.",{"ticker":225,"issuerName":226},"IRM","IRON MOUNTAIN INC",{"ticker":228,"issuerName":229},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":231,"issuerName":232},"BRX","Brixmor Property Group Inc.",{"count":234,"fetchedAt":235,"source":236},21,"2026-08-24T23:08:16.394Z","sqlite",{"data":238,"meta":242},{"value":239,"quality":240,"closeDate":38,"ageDays":51,"sharesAsOf":241},25042537420.38186,"fresh","2026-07-24",{"count":243,"fetchedAt":244,"source":236},1,"2026-08-24T23:08:16.396Z",{"data":246,"meta":256},{"ticker":32,"ceo":247,"industry":248,"fullTimeEmployees":25,"ipoDate":249,"country":250,"state":251,"city":252,"website":253,"exchangeShort":25,"marketCap":25,"beta":254,"range52w":25,"fetchedAt":255},"Mark J. Parrell","REIT - Diversified","1993-08-12","US","IL","Chicago","https:\u002F\u002Fwww.equityapartments.com",0.7466878,"2026-08-19T03:02:47.657Z",{"count":243,"fetchedAt":244,"source":236},{"data":258,"meta":260},{"ticker":32,"points":259},[],{"count":243,"fetchedAt":244,"source":236},{"data":262,"meta":1603},{"congressTrades":263,"insiderTrades":264,"priceHistory":286,"ticker":32},[],[265,266,267,268,269,270,271,272,273,274,275,276,277,278,279,280,281,282,283,284,285],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":45,"totalValue":46,"transactionCode":47,"transactionDate":38},{"cik":29,"filedAt":35,"filingId":54,"formType":37,"originalSubmissionDate":25,"periodOfReport":55,"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":56,"ownerTitle":57,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":61,"transactionDate":55},{"cik":29,"filedAt":52,"filingId":65,"formType":37,"originalSubmissionDate":25,"periodOfReport":66,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":4,"transactionCode":70,"transactionDate":66},{"cik":29,"filedAt":52,"filingId":73,"formType":37,"originalSubmissionDate":25,"periodOfReport":66,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":67,"shares":74,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":70,"transactionDate":66},{"cik":29,"filedAt":52,"filingId":77,"formType":37,"originalSubmissionDate":25,"periodOfReport":66,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":78,"rawFilingUrl":67,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":47,"transactionDate":82},{"cik":29,"filedAt":87,"filingId":88,"formType":37,"originalSubmissionDate":25,"periodOfReport":66,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":41,"pricePerShare":91,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":47,"transactionDate":96},{"cik":29,"filedAt":99,"filingId":100,"formType":37,"originalSubmissionDate":25,"periodOfReport":66,"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":101,"ownerTitle":102,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":70,"transactionDate":66},{"cik":29,"filedAt":99,"filingId":107,"formType":37,"originalSubmissionDate":25,"periodOfReport":66,"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":101,"ownerTitle":102,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":103,"shares":108,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":70,"transactionDate":66},{"cik":29,"filedAt":111,"filingId":112,"formType":37,"originalSubmissionDate":25,"periodOfReport":66,"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":56,"ownerTitle":57,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":4,"transactionCode":70,"transactionDate":66},{"cik":29,"filedAt":117,"filingId":118,"formType":37,"originalSubmissionDate":25,"periodOfReport":66,"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":119,"ownerTitle":120,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":123,"totalValue":4,"transactionCode":70,"transactionDate":66},{"cik":29,"filedAt":117,"filingId":125,"formType":37,"originalSubmissionDate":25,"periodOfReport":66,"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":119,"ownerTitle":120,"ownershipType":41,"pricePerShare":126,"rawFilingUrl":121,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":47,"transactionDate":66},{"cik":29,"filedAt":134,"filingId":135,"formType":37,"originalSubmissionDate":25,"periodOfReport":66,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":137,"ownershipType":41,"pricePerShare":138,"rawFilingUrl":139,"shares":140,"sharesOwnedAfter":141,"totalValue":142,"transactionCode":47,"transactionDate":96},{"cik":29,"filedAt":145,"filingId":146,"formType":37,"originalSubmissionDate":25,"periodOfReport":66,"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":147,"ownerTitle":137,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":148,"shares":149,"sharesOwnedAfter":150,"totalValue":4,"transactionCode":70,"transactionDate":66},{"cik":29,"filedAt":152,"filingId":153,"formType":37,"originalSubmissionDate":25,"periodOfReport":66,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":154,"ownerTitle":137,"ownershipType":41,"pricePerShare":155,"rawFilingUrl":156,"shares":157,"sharesOwnedAfter":158,"totalValue":159,"transactionCode":47,"transactionDate":96},{"cik":29,"filedAt":162,"filingId":163,"formType":37,"originalSubmissionDate":25,"periodOfReport":66,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":164,"ownerTitle":137,"ownershipType":41,"pricePerShare":165,"rawFilingUrl":166,"shares":167,"sharesOwnedAfter":168,"totalValue":169,"transactionCode":47,"transactionDate":96},{"cik":29,"filedAt":172,"filingId":173,"formType":37,"originalSubmissionDate":25,"periodOfReport":66,"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":174,"ownerTitle":137,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":175,"shares":149,"sharesOwnedAfter":176,"totalValue":4,"transactionCode":70,"transactionDate":66},{"cik":29,"filedAt":178,"filingId":179,"formType":37,"originalSubmissionDate":25,"periodOfReport":66,"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":180,"ownerTitle":137,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":181,"shares":149,"sharesOwnedAfter":182,"totalValue":4,"transactionCode":70,"transactionDate":66},{"cik":29,"filedAt":184,"filingId":185,"formType":37,"originalSubmissionDate":25,"periodOfReport":66,"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":186,"ownerTitle":137,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":187,"shares":149,"sharesOwnedAfter":188,"totalValue":4,"transactionCode":70,"transactionDate":66},{"cik":29,"filedAt":190,"filingId":191,"formType":37,"originalSubmissionDate":25,"periodOfReport":66,"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":137,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":193,"shares":149,"sharesOwnedAfter":194,"totalValue":4,"transactionCode":70,"transactionDate":66},{"cik":29,"filedAt":196,"filingId":197,"formType":37,"originalSubmissionDate":25,"periodOfReport":66,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":198,"issuerName":30,"issuerTicker":32,"ownerName":199,"ownerTitle":137,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":200,"shares":149,"sharesOwnedAfter":201,"totalValue":4,"transactionCode":70,"transactionDate":66},{"cik":29,"filedAt":203,"filingId":204,"formType":37,"originalSubmissionDate":25,"periodOfReport":205,"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":206,"ownerTitle":207,"ownershipType":41,"pricePerShare":208,"rawFilingUrl":209,"shares":210,"sharesOwnedAfter":211,"totalValue":212,"transactionCode":70,"transactionDate":205},[287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,789,792,795,798,801,804,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,868,871,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,920,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,972,975,978,981,984,986,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1035,1038,1041,1044,1047,1050,1053,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1096,1099,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1142,1145,1147,1149,1152,1155,1157,1159,1161,1164,1167,1170,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1213,1216,1219,1222,1225,1228,1230,1232,1235,1238,1241,1243,1246,1249,1252,1255,1257,1260,1262,1265,1268,1271,1274,1276,1279,1281,1284,1286,1288,1290,1293,1296,1299,1302,1305,1308,1310,1313,1316,1319,1322,1325,1328,1330,1333,1336,1339,1342,1344,1346,1349,1352,1355,1357,1360,1363,1365,1367,1370,1373,1376,1379,1381,1384,1386,1389,1392,1395,1398,1401,1404,1407,1409,1412,1414,1417,1420,1423,1426,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1475,1478,1480,1482,1485,1487,1490,1492,1494,1497,1499,1502,1505,1508,1511,1514,1517,1520,1522,1525,1528,1531,1534,1537,1540,1543,1546,1549,1551,1554,1555,1558,1560,1563,1566,1569,1572,1575,1578,1581,1584,1586,1589,1592,1594,1595,1597,1599,1601,1602],{"date":288,"close":289},"2021-08-27",83.3499984741211,{"date":291,"close":292},"2021-09-03",85.58999633789062,{"date":294,"close":295},"2021-09-10",81.41000366210938,{"date":297,"close":298},"2021-09-17",80.26000213623047,{"date":300,"close":301},"2021-09-24",81.54000091552734,{"date":303,"close":304},"2021-10-01",81.55000305175781,{"date":306,"close":307},"2021-10-08",82.7300033569336,{"date":309,"close":310},"2021-10-15",84.58000183105469,{"date":312,"close":313},"2021-10-22",85.41000366210938,{"date":315,"close":316},"2021-10-29",86.4000015258789,{"date":318,"close":319},"2021-11-05",84.45999908447266,{"date":321,"close":322},"2021-11-12",86.44000244140625,{"date":324,"close":325},"2021-11-19",86.04000091552734,{"date":327,"close":328},"2021-11-26",84.2699966430664,{"date":330,"close":331},"2021-12-03",85.04000091552734,{"date":333,"close":334},"2021-12-10",86.86000061035156,{"date":336,"close":337},"2021-12-17",87.6500015258789,{"date":339,"close":340},"2021-12-23",88.18000030517578,{"date":342,"close":343},"2021-12-31",90.5,{"date":345,"close":346},"2022-01-07",89.6500015258789,{"date":348,"close":349},"2022-01-14",90.83000183105469,{"date":351,"close":352},"2022-01-21",88.05999755859375,{"date":354,"close":355},"2022-01-28",88.88999938964844,{"date":357,"close":358},"2022-02-04",90.12000274658203,{"date":360,"close":361},"2022-02-11",86.37999725341797,{"date":363,"close":364},"2022-02-18",84.36000061035156,{"date":366,"close":367},"2022-02-25",87.26000213623047,{"date":369,"close":370},"2022-03-04",88.61000061035156,{"date":372,"close":373},"2022-03-11",86.80000305175781,{"date":375,"close":376},"2022-03-18",89,{"date":378,"close":379},"2022-03-25",89.0199966430664,{"date":381,"close":382},"2022-04-01",92.16000366210938,{"date":384,"close":385},"2022-04-08",91.7699966430664,{"date":387,"close":388},"2022-04-14",90.43000030517578,{"date":390,"close":391},"2022-04-22",91.1500015258789,{"date":393,"close":394},"2022-04-29",81.5,{"date":396,"close":397},"2022-05-06",76.47000122070312,{"date":399,"close":400},"2022-05-13",74.95999908447266,{"date":402,"close":403},"2022-05-20",74.0199966430664,{"date":405,"close":406},"2022-05-27",78.12999725341797,{"date":408,"close":409},"2022-06-03",76.06999969482422,{"date":411,"close":412},"2022-06-10",72.25,{"date":414,"close":415},"2022-06-17",70.38999938964844,{"date":417,"close":418},"2022-06-24",71.81999969482422,{"date":420,"close":421},"2022-07-01",72.93000030517578,{"date":423,"close":424},"2022-07-08",71.37000274658203,{"date":426,"close":427},"2022-07-15",71.31999969482422,{"date":429,"close":430},"2022-07-22",73.30999755859375,{"date":432,"close":433},"2022-07-29",78.38999938964844,{"date":435,"close":436},"2022-08-05",75.22000122070312,{"date":438,"close":439},"2022-08-12",79.95999908447266,{"date":441,"close":442},"2022-08-19",78.45999908447266,{"date":444,"close":445},"2022-08-26",76.02999877929688,{"date":447,"close":448},"2022-09-02",73.80000305175781,{"date":450,"close":451},"2022-09-09",77.22000122070312,{"date":453,"close":454},"2022-09-16",73.11000061035156,{"date":456,"close":457},"2022-09-23",68.38999938964844,{"date":459,"close":460},"2022-09-30",67.22000122070312,{"date":462,"close":463},"2022-10-07",62.529998779296875,{"date":465,"close":466},"2022-10-14",61.83000183105469,{"date":468,"close":469},"2022-10-21",64.20999908447266,{"date":471,"close":472},"2022-10-28",63.130001068115234,{"date":474,"close":475},"2022-11-04",61.2599983215332,{"date":477,"close":478},"2022-11-11",62.779998779296875,{"date":480,"close":481},"2022-11-18",62.93000030517578,{"date":483,"close":484},"2022-11-25",63.529998779296875,{"date":486,"close":487},"2022-12-02",64.11000061035156,{"date":489,"close":490},"2022-12-09",62.72999954223633,{"date":492,"close":493},"2022-12-16",60.83000183105469,{"date":495,"close":496},"2022-12-23",59.439998626708984,{"date":498,"close":499},"2022-12-30",59,{"date":501,"close":502},"2023-01-06",59.36000061035156,{"date":504,"close":505},"2023-01-13",60.619998931884766,{"date":507,"close":508},"2023-01-20",61.33000183105469,{"date":510,"close":511},"2023-01-27",63.36000061035156,{"date":513,"close":514},"2023-02-03",64.7300033569336,{"date":516,"close":517},"2023-02-10",64.81999969482422,{"date":519,"close":520},"2023-02-17",65.87999725341797,{"date":522,"close":523},"2023-02-24",63.66999816894531,{"date":525,"close":526},"2023-03-03",62.56999969482422,{"date":528,"close":529},"2023-03-10",58.470001220703125,{"date":531,"close":532},"2023-03-17",57.58000183105469,{"date":534,"close":535},"2023-03-24",55.9900016784668,{"date":537,"close":538},"2023-03-31",60,{"date":540,"close":541},"2023-04-06",60.13999938964844,{"date":543,"close":544},"2023-04-14",60.040000915527344,{"date":546,"close":547},"2023-04-21",61.29999923706055,{"date":549,"close":550},"2023-04-28",63.25,{"date":552,"close":553},"2023-05-05",63.380001068115234,{"date":555,"close":556},"2023-05-12",62.79999923706055,{"date":558,"close":559},"2023-05-19",61.45000076293945,{"date":561,"close":562},"2023-05-26",59.63999938964844,{"date":564,"close":565},"2023-06-02",63.09000015258789,{"date":567,"close":568},"2023-06-09",66.18000030517578,{"date":570,"close":571},"2023-06-16",66.72000122070312,{"date":573,"close":574},"2023-06-23",62.36000061035156,{"date":576,"close":577},"2023-06-30",65.97000122070312,{"date":579,"close":580},"2023-07-07",66.54000091552734,{"date":582,"close":583},"2023-07-14",68.51000213623047,{"date":585,"close":586},"2023-07-21",69.05999755859375,{"date":588,"close":589},"2023-07-28",64.80999755859375,{"date":591,"close":592},"2023-08-04",65.4000015258789,{"date":594,"close":595},"2023-08-11",66.41999816894531,{"date":597,"close":598},"2023-08-18",63.849998474121094,{"date":600,"close":601},"2023-08-25",64.31999969482422,{"date":603,"close":165},"2023-09-01",{"date":605,"close":606},"2023-09-08",62.650001525878906,{"date":608,"close":609},"2023-09-15",63.15999984741211,{"date":611,"close":612},"2023-09-22",60.130001068115234,{"date":614,"close":615},"2023-09-29",58.709999084472656,{"date":617,"close":618},"2023-10-06",59.29999923706055,{"date":620,"close":621},"2023-10-13",59.88999938964844,{"date":623,"close":624},"2023-10-20",57.47999954223633,{"date":626,"close":627},"2023-10-27",54.22999954223633,{"date":629,"close":630},"2023-11-03",55.720001220703125,{"date":632,"close":633},"2023-11-10",54.540000915527344,{"date":635,"close":636},"2023-11-17",55.43000030517578,{"date":638,"close":639},"2023-11-24",56.83000183105469,{"date":641,"close":642},"2023-12-01",58.540000915527344,{"date":644,"close":645},"2023-12-08",58.81999969482422,{"date":647,"close":648},"2023-12-15",61.310001373291016,{"date":650,"close":651},"2023-12-22",61.13999938964844,{"date":653,"close":654},"2023-12-29",61.15999984741211,{"date":656,"close":657},"2024-01-05",60.70000076293945,{"date":659,"close":660},"2024-01-12",62.15999984741211,{"date":662,"close":663},"2024-01-19",60.560001373291016,{"date":665,"close":666},"2024-01-26",59.15999984741211,{"date":668,"close":669},"2024-02-02",60.16999816894531,{"date":671,"close":672},"2024-02-09",58.86000061035156,{"date":674,"close":675},"2024-02-16",60.029998779296875,{"date":677,"close":678},"2024-02-23",60.20000076293945,{"date":680,"close":681},"2024-03-01",60.7400016784668,{"date":683,"close":684},"2024-03-08",63.40999984741211,{"date":686,"close":687},"2024-03-15",63.029998779296875,{"date":689,"close":690},"2024-03-22",62.16999816894531,{"date":692,"close":693},"2024-03-28",63.11000061035156,{"date":695,"close":696},"2024-04-05",61.790000915527344,{"date":698,"close":699},"2024-04-12",61.689998626708984,{"date":701,"close":702},"2024-04-19",61.540000915527344,{"date":704,"close":705},"2024-04-26",65.13999938964844,{"date":707,"close":708},"2024-05-03",65.91000366210938,{"date":710,"close":711},"2024-05-10",66.80000305175781,{"date":713,"close":714},"2024-05-17",67.12999725341797,{"date":716,"close":717},"2024-05-24",65.69999694824219,{"date":719,"close":720},"2024-05-31",65.02999877929688,{"date":722,"close":723},"2024-06-07",65.06999969482422,{"date":725,"close":726},"2024-06-14",66.70999908447266,{"date":728,"close":729},"2024-06-21",68.30999755859375,{"date":731,"close":732},"2024-06-28",69.33999633789062,{"date":734,"close":735},"2024-07-05",67.87000274658203,{"date":737,"close":738},"2024-07-12",67.19000244140625,{"date":740,"close":741},"2024-07-19",70.13999938964844,{"date":743,"close":744},"2024-07-26",70.7699966430664,{"date":746,"close":747},"2024-08-02",70.22000122070312,{"date":749,"close":750},"2024-08-09",71.3499984741211,{"date":752,"close":753},"2024-08-16",71.41000366210938,{"date":755,"close":756},"2024-08-23",73.62999725341797,{"date":758,"close":759},"2024-08-30",74.87999725341797,{"date":761,"close":762},"2024-09-06",74.33999633789062,{"date":764,"close":765},"2024-09-13",78.08000183105469,{"date":767,"close":768},"2024-09-20",76.58000183105469,{"date":770,"close":771},"2024-09-27",73.97000122070312,{"date":773,"close":774},"2024-10-04",73.52999877929688,{"date":776,"close":777},"2024-10-11",73.08999633789062,{"date":779,"close":780},"2024-10-18",75.62999725341797,{"date":782,"close":783},"2024-10-25",74.66999816894531,{"date":785,"close":786},"2024-11-01",69.12000274658203,{"date":788,"close":774},"2024-11-08",{"date":790,"close":791},"2024-11-15",73.58999633789062,{"date":793,"close":794},"2024-11-22",75.79000091552734,{"date":796,"close":797},"2024-11-29",76.66000366210938,{"date":799,"close":800},"2024-12-06",73.75,{"date":802,"close":803},"2024-12-13",73.27999877929688,{"date":805,"close":750},"2024-12-20",{"date":807,"close":808},"2024-12-27",71.58000183105469,{"date":810,"close":811},"2025-01-03",70.9000015258789,{"date":813,"close":814},"2025-01-10",66.9800033569336,{"date":816,"close":817},"2025-01-17",69.7699966430664,{"date":819,"close":820},"2025-01-24",68.25,{"date":822,"close":823},"2025-01-31",70.62999725341797,{"date":825,"close":826},"2025-02-07",71.33000183105469,{"date":828,"close":829},"2025-02-14",71.2300033569336,{"date":831,"close":832},"2025-02-21",71.55999755859375,{"date":834,"close":835},"2025-02-28",74.16999816894531,{"date":837,"close":838},"2025-03-07",71.97000122070312,{"date":840,"close":841},"2025-03-14",68.94000244140625,{"date":843,"close":844},"2025-03-21",69.80999755859375,{"date":846,"close":847},"2025-03-28",71.37999725341797,{"date":849,"close":850},"2025-04-04",63.790000915527344,{"date":852,"close":853},"2025-04-11",64.63999938964844,{"date":855,"close":856},"2025-04-17",68.23999786376953,{"date":858,"close":859},"2025-04-25",68.52999877929688,{"date":861,"close":862},"2025-05-02",71.72000122070312,{"date":864,"close":865},"2025-05-09",69.94000244140625,{"date":867,"close":832},"2025-05-16",{"date":869,"close":870},"2025-05-23",67.61000061035156,{"date":872,"close":741},"2025-05-30",{"date":874,"close":875},"2025-06-06",68.5,{"date":877,"close":878},"2025-06-13",68.87999725341797,{"date":880,"close":881},"2025-06-20",68.98999786376953,{"date":883,"close":884},"2025-06-27",67.3499984741211,{"date":886,"close":887},"2025-07-03",66.87999725341797,{"date":889,"close":890},"2025-07-11",66.79000091552734,{"date":892,"close":893},"2025-07-18",67.16999816894531,{"date":895,"close":896},"2025-07-25",67.37000274658203,{"date":898,"close":899},"2025-08-01",62.75,{"date":901,"close":902},"2025-08-08",63.20000076293945,{"date":904,"close":905},"2025-08-15",64.12000274658203,{"date":907,"close":908},"2025-08-20",64.4800033569336,{"date":910,"close":911},"2025-08-21",64.2699966430664,{"date":913,"close":914},"2025-08-22",65.26000213623047,{"date":916,"close":917},"2025-08-25",64.80000305175781,{"date":919,"close":908},"2025-08-26",{"date":921,"close":705},"2025-08-27",{"date":923,"close":924},"2025-08-28",65.29000091552734,{"date":926,"close":927},"2025-08-29",66.12000274658203,{"date":929,"close":930},"2025-09-02",64.01000213623047,{"date":932,"close":933},"2025-09-03",64.66999816894531,{"date":935,"close":936},"2025-09-04",65.58999633789062,{"date":938,"close":939},"2025-09-05",66.80999755859375,{"date":941,"close":942},"2025-09-08",66.38999938964844,{"date":944,"close":945},"2025-09-09",66.62000274658203,{"date":947,"close":948},"2025-09-10",65.86000061035156,{"date":950,"close":951},"2025-09-11",66.88999938964844,{"date":953,"close":954},"2025-09-12",66.44000244140625,{"date":956,"close":957},"2025-09-15",65.27999877929688,{"date":959,"close":960},"2025-09-16",64.75,{"date":962,"close":963},"2025-09-17",64.62999725341797,{"date":965,"close":966},"2025-09-18",64.87000274658203,{"date":968,"close":969},"2025-09-19",65.05000305175781,{"date":971,"close":924},"2025-09-22",{"date":973,"close":974},"2025-09-23",65.68000030517578,{"date":976,"close":977},"2025-09-24",65.16000366210938,{"date":979,"close":980},"2025-09-25",63.7400016784668,{"date":982,"close":983},"2025-09-26",64.52999877929688,{"date":985,"close":905},"2025-09-29",{"date":987,"close":514},"2025-09-30",{"date":989,"close":990},"2025-10-01",64.0999984741211,{"date":992,"close":993},"2025-10-02",63.47999954223633,{"date":995,"close":996},"2025-10-03",63.29999923706055,{"date":998,"close":999},"2025-10-06",62.220001220703125,{"date":1001,"close":1002},"2025-10-07",62.470001220703125,{"date":1004,"close":1005},"2025-10-08",62.33000183105469,{"date":1007,"close":1008},"2025-10-09",61.970001220703125,{"date":1010,"close":1011},"2025-10-10",61.66999816894531,{"date":1013,"close":1014},"2025-10-13",62.0099983215332,{"date":1016,"close":1017},"2025-10-14",62.29999923706055,{"date":1019,"close":1020},"2025-10-15",62.09000015258789,{"date":1022,"close":1023},"2025-10-16",61.5,{"date":1025,"close":1026},"2025-10-17",62.209999084472656,{"date":1028,"close":1029},"2025-10-20",62.349998474121094,{"date":1031,"close":1032},"2025-10-21",62.81999969482422,{"date":1034,"close":980},"2025-10-22",{"date":1036,"close":1037},"2025-10-23",63.33000183105469,{"date":1039,"close":1040},"2025-10-24",63.41999816894531,{"date":1042,"close":1043},"2025-10-27",63.310001373291016,{"date":1045,"close":1046},"2025-10-28",61.459999084472656,{"date":1048,"close":1049},"2025-10-29",58.90999984741211,{"date":1051,"close":1052},"2025-10-30",60.310001373291016,{"date":1054,"close":496},"2025-10-31",{"date":1056,"close":1057},"2025-11-03",59.08000183105469,{"date":1059,"close":1060},"2025-11-04",59.380001068115234,{"date":1062,"close":1063},"2025-11-05",59.77000045776367,{"date":1065,"close":1066},"2025-11-06",58.70000076293945,{"date":1068,"close":1069},"2025-11-07",59.709999084472656,{"date":1071,"close":1072},"2025-11-10",59.5099983215332,{"date":1074,"close":1075},"2025-11-11",60.4900016784668,{"date":1077,"close":1078},"2025-11-12",59.619998931884766,{"date":1080,"close":1081},"2025-11-13",59.279998779296875,{"date":1083,"close":1084},"2025-11-14",59.41999816894531,{"date":1086,"close":1087},"2025-11-17",59.04999923706055,{"date":1089,"close":1090},"2025-11-18",59.18000030517578,{"date":1092,"close":1093},"2025-11-19",58.939998626708984,{"date":1095,"close":666},"2025-11-20",{"date":1097,"close":1098},"2025-11-21",60.54999923706055,{"date":1100,"close":1098},"2025-11-24",{"date":1102,"close":1103},"2025-11-25",61.099998474121094,{"date":1105,"close":1106},"2025-11-26",61.58000183105469,{"date":1108,"close":1109},"2025-11-28",61.75,{"date":1111,"close":1112},"2025-12-01",61.439998626708984,{"date":1114,"close":1115},"2025-12-02",61.97999954223633,{"date":1117,"close":1118},"2025-12-03",62.029998779296875,{"date":1120,"close":1121},"2025-12-04",61.61000061035156,{"date":1123,"close":1124},"2025-12-05",61.060001373291016,{"date":1126,"close":1127},"2025-12-08",60.599998474121094,{"date":1129,"close":1130},"2025-12-09",60.04999923706055,{"date":1132,"close":1133},"2025-12-10",60.66999816894531,{"date":1135,"close":1136},"2025-12-11",60.630001068115234,{"date":1138,"close":1139},"2025-12-12",60.95000076293945,{"date":1141,"close":1103},"2025-12-15",{"date":1143,"close":1144},"2025-12-16",60.72999954223633,{"date":1146,"close":1115},"2025-12-17",{"date":1148,"close":1020},"2025-12-18",{"date":1150,"close":1151},"2025-12-19",61.369998931884766,{"date":1153,"close":1154},"2025-12-22",62.290000915527344,{"date":1156,"close":1005},"2025-12-23",{"date":1158,"close":490},"2025-12-24",{"date":1160,"close":565},"2025-12-26",{"date":1162,"close":1163},"2025-12-29",63.279998779296875,{"date":1165,"close":1166},"2025-12-30",63.5,{"date":1168,"close":1169},"2025-12-31",63.040000915527344,{"date":1171,"close":1118},"2026-01-02",{"date":1173,"close":1174},"2026-01-05",60.91999816894531,{"date":1176,"close":1177},"2026-01-06",62.40999984741211,{"date":1179,"close":1180},"2026-01-07",61.939998626708984,{"date":1182,"close":1183},"2026-01-08",62.869998931884766,{"date":1185,"close":1186},"2026-01-09",60.439998626708984,{"date":1188,"close":1189},"2026-01-12",60.2599983215332,{"date":1191,"close":1192},"2026-01-13",60.189998626708984,{"date":1194,"close":1195},"2026-01-14",61.20000076293945,{"date":1197,"close":1198},"2026-01-15",61.16999816894531,{"date":1200,"close":1201},"2026-01-16",62.040000915527344,{"date":1203,"close":1204},"2026-01-20",61.02000045776367,{"date":1206,"close":1207},"2026-01-21",61.349998474121094,{"date":1209,"close":1210},"2026-01-22",60.959999084472656,{"date":1212,"close":1020},"2026-01-23",{"date":1214,"close":1215},"2026-01-26",62.119998931884766,{"date":1217,"close":1218},"2026-01-27",62.150001525878906,{"date":1220,"close":1221},"2026-01-28",60.7599983215332,{"date":1223,"close":1224},"2026-01-29",61.86000061035156,{"date":1226,"close":1227},"2026-01-30",62.31999969482422,{"date":1229,"close":1121},"2026-02-02",{"date":1231,"close":696},"2026-02-03",{"date":1233,"close":1234},"2026-02-04",63.08000183105469,{"date":1236,"close":1237},"2026-02-05",61.77000045776367,{"date":1239,"close":1240},"2026-02-06",63.88999938964844,{"date":1242,"close":933},"2026-02-09",{"date":1244,"close":1245},"2026-02-10",65.56999969482422,{"date":1247,"close":1248},"2026-02-11",64.6500015258789,{"date":1250,"close":1251},"2026-02-12",63.04999923706055,{"date":1253,"close":1254},"2026-02-13",63.86000061035156,{"date":1256,"close":993},"2026-02-17",{"date":1258,"close":1259},"2026-02-18",63.59000015258789,{"date":1261,"close":1251},"2026-02-19",{"date":1263,"close":1264},"2026-02-20",62.599998474121094,{"date":1266,"close":1267},"2026-02-23",63.31999969482422,{"date":1269,"close":1270},"2026-02-24",63.560001373291016,{"date":1272,"close":1273},"2026-02-25",63.400001525878906,{"date":1275,"close":905},"2026-02-26",{"date":1277,"close":1278},"2026-02-27",63.209999084472656,{"date":1280,"close":472},"2026-03-02",{"date":1282,"close":1283},"2026-03-03",62.720001220703125,{"date":1285,"close":478},"2026-03-04",{"date":1287,"close":693},"2026-03-05",{"date":1289,"close":1283},"2026-03-06",{"date":1291,"close":1292},"2026-03-09",62.18000030517578,{"date":1294,"close":1295},"2026-03-10",61.47999954223633,{"date":1297,"close":1298},"2026-03-11",60.15999984741211,{"date":1300,"close":1301},"2026-03-12",60.27000045776367,{"date":1303,"close":1304},"2026-03-13",59.9900016784668,{"date":1306,"close":1307},"2026-03-16",60.060001373291016,{"date":1309,"close":1204},"2026-03-17",{"date":1311,"close":1312},"2026-03-18",59.849998474121094,{"date":1314,"close":1315},"2026-03-19",59.310001373291016,{"date":1317,"close":1318},"2026-03-20",57.97999954223633,{"date":1320,"close":1321},"2026-03-23",58.40999984741211,{"date":1323,"close":1324},"2026-03-24",58.66999816894531,{"date":1326,"close":1327},"2026-03-25",58.459999084472656,{"date":1329,"close":1072},"2026-03-26",{"date":1331,"close":1332},"2026-03-27",58.75,{"date":1334,"close":1335},"2026-03-30",58.58000183105469,{"date":1337,"close":1338},"2026-03-31",59.150001525878906,{"date":1340,"close":1341},"2026-04-01",59.54999923706055,{"date":1343,"close":1301},"2026-04-02",{"date":1345,"close":1307},"2026-04-06",{"date":1347,"close":1348},"2026-04-07",60.209999084472656,{"date":1350,"close":1351},"2026-04-08",60.79999923706055,{"date":1353,"close":1354},"2026-04-09",60.459999084472656,{"date":1356,"close":651},"2026-04-10",{"date":1358,"close":1359},"2026-04-13",60.779998779296875,{"date":1361,"close":1362},"2026-04-14",61.36000061035156,{"date":1364,"close":547},"2026-04-15",{"date":1366,"close":1075},"2026-04-16",{"date":1368,"close":1369},"2026-04-17",62.68000030517578,{"date":1371,"close":1372},"2026-04-20",63.43000030517578,{"date":1374,"close":1375},"2026-04-21",61.849998474121094,{"date":1377,"close":1378},"2026-04-22",61.70000076293945,{"date":1380,"close":606},"2026-04-23",{"date":1382,"close":1383},"2026-04-24",62.2599983215332,{"date":1385,"close":1227},"2026-04-27",{"date":1387,"close":1388},"2026-04-28",65.1500015258789,{"date":1390,"close":1391},"2026-04-29",65.43000030517578,{"date":1393,"close":1394},"2026-04-30",65.37999725341797,{"date":1396,"close":1397},"2026-05-01",65.16999816894531,{"date":1399,"close":1400},"2026-05-04",65.23999786376953,{"date":1402,"close":1403},"2026-05-05",66.25,{"date":1405,"close":1406},"2026-05-06",66.16000366210938,{"date":1408,"close":948},"2026-05-07",{"date":1410,"close":1411},"2026-05-08",65.54000091552734,{"date":1413,"close":568},"2026-05-11",{"date":1415,"close":1416},"2026-05-12",65.88999938964844,{"date":1418,"close":1419},"2026-05-13",65.83000183105469,{"date":1421,"close":1422},"2026-05-14",65.0199966430664,{"date":1424,"close":1425},"2026-05-15",63.880001068115234,{"date":1427,"close":1391},"2026-05-18",{"date":1429,"close":1430},"2026-05-19",65.73999786376953,{"date":1432,"close":1433},"2026-05-20",66.27999877929688,{"date":1435,"close":1436},"2026-05-21",65.76000213623047,{"date":1438,"close":1439},"2026-05-22",66.19999694824219,{"date":1441,"close":1442},"2026-05-26",66.12999725341797,{"date":1444,"close":1445},"2026-05-27",66.62999725341797,{"date":1447,"close":1448},"2026-05-28",66.26000213623047,{"date":1450,"close":1451},"2026-05-29",65.44999694824219,{"date":1453,"close":1454},"2026-06-01",65.80999755859375,{"date":1456,"close":1457},"2026-06-02",66.20999908447266,{"date":1459,"close":1460},"2026-06-03",66.13999938964844,{"date":1462,"close":1463},"2026-06-04",67.9000015258789,{"date":1465,"close":1466},"2026-06-05",68.19000244140625,{"date":1468,"close":1469},"2026-06-08",67.33999633789062,{"date":1471,"close":1472},"2026-06-09",67.86000061035156,{"date":1474,"close":870},"2026-06-10",{"date":1476,"close":1477},"2026-06-11",66.6500015258789,{"date":1479,"close":1469},"2026-06-12",{"date":1481,"close":568},"2026-06-15",{"date":1483,"close":1484},"2026-06-16",66.4000015258789,{"date":1486,"close":963},"2026-06-17",{"date":1488,"close":1489},"2026-06-18",64.08999633789062,{"date":1491,"close":514},"2026-06-22",{"date":1493,"close":717},"2026-06-23",{"date":1495,"close":1496},"2026-06-24",66.22000122070312,{"date":1498,"close":893},"2026-06-25",{"date":1500,"close":1501},"2026-06-26",68.37999725341797,{"date":1503,"close":1504},"2026-06-29",68.33999633789062,{"date":1506,"close":1507},"2026-06-30",67.93000030517578,{"date":1509,"close":1510},"2026-07-01",68.62999725341797,{"date":1512,"close":1513},"2026-07-02",69.83000183105469,{"date":1515,"close":1516},"2026-07-06",69.93000030517578,{"date":1518,"close":1519},"2026-07-07",70.1500015258789,{"date":1521,"close":729},"2026-07-08",{"date":1523,"close":1524},"2026-07-09",68.08999633789062,{"date":1526,"close":1527},"2026-07-10",68.69000244140625,{"date":1529,"close":1530},"2026-07-13",69.72000122070312,{"date":1532,"close":1533},"2026-07-14",68.72000122070312,{"date":1535,"close":1536},"2026-07-15",68.26000213623047,{"date":1538,"close":1539},"2026-07-16",70,{"date":1541,"close":1542},"2026-07-17",69,{"date":1544,"close":1545},"2026-07-20",68.80000305175781,{"date":1547,"close":1548},"2026-07-21",68.29000091552734,{"date":1550,"close":1548},"2026-07-22",{"date":1552,"close":1553},"2026-07-23",68.27999877929688,{"date":241,"close":1472},{"date":1556,"close":1557},"2026-07-27",67.23999786376953,{"date":1559,"close":1524},"2026-07-28",{"date":1561,"close":1562},"2026-07-29",68.8499984741211,{"date":1564,"close":1565},"2026-07-30",67.12000274658203,{"date":1567,"close":1568},"2026-07-31",66.44999694824219,{"date":1570,"close":1571},"2026-08-03",67.56999969482422,{"date":1573,"close":1574},"2026-08-04",67.69000244140625,{"date":1576,"close":1577},"2026-08-05",67.73999786376953,{"date":1579,"close":1580},"2026-08-06",66.69999694824219,{"date":1582,"close":1583},"2026-08-07",67.06999969482422,{"date":1585,"close":1419},"2026-08-10",{"date":1587,"close":1588},"2026-08-11",65.08999633789062,{"date":1590,"close":1591},"2026-08-12",64.41999816894531,{"date":1593,"close":577},"2026-08-13",{"date":205,"close":577},{"date":66,"close":1596},63.65999984741211,{"date":96,"close":1598},64.02999877929688,{"date":82,"close":1600},64.3499984741211,{"date":55,"close":705},{"date":38,"close":890},{"count":243,"fetchedAt":1604,"source":236},"2026-08-24T23:08:16.439Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1606},"\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>",1787612896295]