[{"data":1,"prerenderedAt":1527},["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-WPC":25,"$fZr5wAPl3XVrDqvEedKDpwjjjPOiqTw7A0Z3alB6-e8s":26,"ticker-mcap-WPC":147,"ticker-profile-WPC":156,"ticker-earnings-WPC":159,"ticker-congress-WPC":163,"i-lucide:info":1525},{"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":143},{"identity":28,"transactions":33,"sectorSlug":123,"relatedTickers":124},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1025378","W. P. Carey Inc.","Real Estate","WPC",[34,48,56,61,64,69,74,79,84,89,94,99,114],{"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},"2026-07-02T00:00:00.000Z","0001025378-26-000106-0","4","Beier Constantin H.","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1916683\u002F000102537826000106\u002F0001025378-26-000106-index.htm",2824,11315,"A","2026-07-01","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":49,"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":50,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":45,"intentLabel":55,"signalQuality":47},"0001025378-26-000106-1",70.81,834,10481,59055.54,"F","Tax withholding",{"cik":29,"filedAt":35,"filingId":57,"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":58,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":59,"shares":42,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001025378-26-000107-0","Talma Stheeman Mechthild Elisabeth","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1953436\u002F000102537826000107\u002F0001025378-26-000107-index.htm",10346,{"cik":29,"filedAt":35,"filingId":62,"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":58,"ownerTitle":39,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":59,"shares":51,"sharesOwnedAfter":63,"totalValue":53,"transactionCode":54,"transactionDate":45,"intentLabel":55,"signalQuality":47},"0001025378-26-000107-1",9512,{"cik":29,"filedAt":35,"filingId":65,"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":66,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":67,"shares":42,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001025378-26-000105-0","GASS RHONDA","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1560682\u002F000102537826000105\u002F0001025378-26-000105-index.htm",14395.278,{"cik":29,"filedAt":35,"filingId":70,"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":66,"ownerTitle":39,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":67,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001025378-26-000105-1",423,14818.278,29952.63,{"cik":29,"filedAt":35,"filingId":75,"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":76,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":77,"shares":42,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001025378-26-000103-0","Farrell Peter","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1317696\u002F000102537826000103\u002F0001025378-26-000103-index.htm",28332.318,{"cik":29,"filedAt":35,"filingId":80,"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":81,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":82,"shares":42,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001025378-26-000104-0","FLANAGAN ROBERT J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1251512\u002F000102537826000104\u002F0001025378-26-000104-index.htm",22756.318,{"cik":29,"filedAt":35,"filingId":85,"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":86,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":87,"shares":42,"sharesOwnedAfter":88,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001025378-26-000102-0","Niehaus Christopher","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1685581\u002F000102537826000102\u002F0001025378-26-000102-index.htm",38034.974,{"cik":29,"filedAt":35,"filingId":90,"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":91,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":92,"shares":42,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001025378-26-000101-0","CALAWAY TONIT M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1483815\u002F000102537826000101\u002F0001025378-26-000101-index.htm",17096,{"cik":29,"filedAt":35,"filingId":95,"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":96,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":97,"shares":42,"sharesOwnedAfter":98,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001025378-26-000100-0","LEWIS MARGARET G","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1515027\u002F000102537826000100\u002F0001025378-26-000100-index.htm",21870,{"cik":29,"filedAt":100,"filingId":101,"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":102,"ownerTitle":103,"ownershipType":40,"pricePerShare":104,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":109,"transactionDate":110,"intentLabel":111,"signalQuality":112,"insiderHistory":113},"2026-05-07T00:00:00.000Z","0001025378-26-000080-0","Zander Brian H","Chief Accounting Officer",74,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1952016\u002F000102537826000080\u002F0001025378-26-000080-index.htm",433,13882.3673,32042,"S","2026-05-06","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":115,"filingId":116,"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":66,"ownerTitle":39,"ownershipType":40,"pricePerShare":117,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":121,"transactionCode":44,"transactionDate":122,"intentLabel":46,"signalQuality":47},"2026-04-02T00:00:00.000Z","0001025378-26-000070-0",69.39,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1560682\u002F000102537826000070\u002F0001025378-26-000070-index.htm",396,11428,27478.44,"2026-04-01","real-estate",[125,128,131,134,137,140],{"ticker":126,"issuerName":127},"EQIX","EQUINIX INC",{"ticker":129,"issuerName":130},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":132,"issuerName":133},"IRM","IRON MOUNTAIN INC",{"ticker":135,"issuerName":136},"BFS","SAUL CENTERS, INC.",{"ticker":138,"issuerName":139},"SPG","SIMON PROPERTY GROUP INC.",{"ticker":141,"issuerName":142},"CBRE","CBRE GROUP, INC.",{"count":144,"fetchedAt":145,"source":146},13,"2026-08-04T23:47:25.838Z","sqlite",{"data":148,"meta":153},{"value":149,"quality":150,"closeDate":151,"ageDays":4,"sharesAsOf":152},16108492005.62542,"fresh","2026-08-04","2026-04-24",{"count":154,"fetchedAt":155,"source":146},1,"2026-08-04T23:47:25.839Z",{"data":157,"meta":158},{"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":154,"fetchedAt":155,"source":146},{"data":160,"meta":162},{"ticker":32,"points":161},[],{"count":154,"fetchedAt":155,"source":146},{"data":164,"meta":1523},{"congressTrades":165,"insiderTrades":166,"priceHistory":180,"ticker":32},[],[167,168,169,170,171,172,173,174,175,176,177,178,179],{"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":35,"filingId":49,"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":50,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":57,"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":58,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":59,"shares":42,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":62,"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":58,"ownerTitle":39,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":59,"shares":51,"sharesOwnedAfter":63,"totalValue":53,"transactionCode":54,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":65,"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":66,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":67,"shares":42,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":70,"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":66,"ownerTitle":39,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":67,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":75,"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":76,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":77,"shares":42,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":80,"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":81,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":82,"shares":42,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":85,"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":86,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":87,"shares":42,"sharesOwnedAfter":88,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":90,"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":91,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":92,"shares":42,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":95,"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":96,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":97,"shares":42,"sharesOwnedAfter":98,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":100,"filingId":101,"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":102,"ownerTitle":103,"ownershipType":40,"pricePerShare":104,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":109,"transactionDate":110},{"cik":29,"filedAt":115,"filingId":116,"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":66,"ownerTitle":39,"ownershipType":40,"pricePerShare":117,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":121,"transactionCode":44,"transactionDate":122},[181,184,187,190,193,196,199,202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,626,629,632,635,638,641,644,647,650,653,655,658,661,664,667,670,673,676,679,682,685,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,794,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,959,961,964,967,970,973,976,979,981,984,987,990,993,996,999,1002,1004,1006,1009,1011,1014,1017,1020,1023,1026,1028,1031,1034,1037,1040,1042,1045,1048,1051,1053,1056,1059,1062,1064,1067,1070,1073,1076,1078,1081,1084,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1115,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1268,1271,1274,1276,1279,1282,1284,1287,1290,1293,1296,1298,1301,1303,1306,1309,1312,1315,1318,1321,1324,1327,1329,1331,1334,1337,1340,1343,1346,1349,1351,1354,1357,1360,1363,1366,1369,1371,1373,1376,1379,1382,1385,1388,1391,1394,1397,1399,1401,1404,1406,1409,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521],{"date":182,"close":183},"2021-08-06",78.60920715332031,{"date":185,"close":186},"2021-08-13",77.00293731689453,{"date":188,"close":189},"2021-08-20",75.94515228271484,{"date":191,"close":192},"2021-08-27",75.69049835205078,{"date":194,"close":195},"2021-09-03",77.67874908447266,{"date":197,"close":198},"2021-09-10",73.82958221435547,{"date":200,"close":201},"2021-09-17",74.67189025878906,{"date":203,"close":204},"2021-09-24",73.23212432861328,{"date":206,"close":207},"2021-10-01",72.61508178710938,{"date":209,"close":210},"2021-10-08",73.18315124511719,{"date":212,"close":213},"2021-10-15",75.40646362304688,{"date":215,"close":216},"2021-10-22",75.89617919921875,{"date":218,"close":219},"2021-10-29",75.52399444580078,{"date":221,"close":222},"2021-11-05",77.02252960205078,{"date":224,"close":225},"2021-11-12",76.06268310546875,{"date":227,"close":228},"2021-11-19",75.83741760253906,{"date":230,"close":231},"2021-11-26",75.59255981445312,{"date":233,"close":234},"2021-12-03",75.75906372070312,{"date":236,"close":237},"2021-12-10",77.61997985839844,{"date":239,"close":240},"2021-12-17",78.43290710449219,{"date":242,"close":243},"2021-12-23",79.16748046875,{"date":245,"close":246},"2021-12-31",80.36238861083984,{"date":248,"close":249},"2022-01-07",79.0009765625,{"date":251,"close":252},"2022-01-14",77.53182983398438,{"date":254,"close":255},"2022-01-21",74.3682632446289,{"date":257,"close":258},"2022-01-28",75.49461364746094,{"date":260,"close":261},"2022-02-04",73.92752075195312,{"date":263,"close":264},"2022-02-11",74.44662475585938,{"date":266,"close":267},"2022-02-18",74.78942108154297,{"date":269,"close":225},"2022-02-25",{"date":271,"close":272},"2022-03-04",79.19686889648438,{"date":274,"close":275},"2022-03-11",78.06072235107422,{"date":277,"close":278},"2022-03-18",78.34475708007812,{"date":280,"close":281},"2022-03-25",79.85308837890625,{"date":283,"close":284},"2022-04-01",80.22526550292969,{"date":286,"close":287},"2022-04-08",80.98922729492188,{"date":289,"close":290},"2022-04-14",81.43976593017578,{"date":292,"close":293},"2022-04-22",83.51615905761719,{"date":295,"close":296},"2022-04-29",79.10871887207031,{"date":298,"close":299},"2022-05-06",76.2095947265625,{"date":301,"close":302},"2022-05-13",79.6669921875,{"date":304,"close":305},"2022-05-20",79.60823059082031,{"date":307,"close":308},"2022-05-27",83.39862823486328,{"date":310,"close":311},"2022-06-03",81.27326202392578,{"date":313,"close":314},"2022-06-10",81.09696197509766,{"date":316,"close":317},"2022-06-17",81.24388122558594,{"date":319,"close":320},"2022-06-24",84.01567077636719,{"date":322,"close":323},"2022-07-01",81.65524291992188,{"date":325,"close":326},"2022-07-08",79.97061920166016,{"date":328,"close":329},"2022-07-15",81.9588623046875,{"date":331,"close":332},"2022-07-22",81.64544677734375,{"date":334,"close":335},"2022-07-29",87.46327209472656,{"date":337,"close":338},"2022-08-05",82.87953186035156,{"date":340,"close":341},"2022-08-12",86.07247924804688,{"date":343,"close":344},"2022-08-19",86.19001007080078,{"date":346,"close":347},"2022-08-26",83.9666976928711,{"date":349,"close":350},"2022-09-02",81.97845458984375,{"date":352,"close":353},"2022-09-09",84.43682861328125,{"date":355,"close":356},"2022-09-16",82.85993957519531,{"date":358,"close":359},"2022-09-23",76.85602569580078,{"date":361,"close":362},"2022-09-30",68.36434936523438,{"date":364,"close":365},"2022-10-07",69.85308837890625,{"date":367,"close":368},"2022-10-14",67.05191040039062,{"date":370,"close":371},"2022-10-21",69.39275360107422,{"date":373,"close":374},"2022-10-28",74.34867858886719,{"date":376,"close":377},"2022-11-04",75.80802917480469,{"date":379,"close":380},"2022-11-11",76.79725646972656,{"date":382,"close":383},"2022-11-18",78.08031463623047,{"date":385,"close":386},"2022-11-25",78.72673797607422,{"date":388,"close":389},"2022-12-02",80.23506164550781,{"date":391,"close":392},"2022-12-09",77.22821044921875,{"date":394,"close":395},"2022-12-16",78.13907623291016,{"date":397,"close":398},"2022-12-23",78.10969543457031,{"date":400,"close":401},"2022-12-30",76.5426025390625,{"date":403,"close":404},"2023-01-06",78.95201110839844,{"date":406,"close":407},"2023-01-13",81.42996978759766,{"date":409,"close":410},"2023-01-20",82.2428970336914,{"date":412,"close":413},"2023-01-27",83.7904052734375,{"date":415,"close":416},"2023-02-03",82.05680847167969,{"date":418,"close":419},"2023-02-10",83.0068588256836,{"date":421,"close":422},"2023-02-17",82.20372009277344,{"date":424,"close":425},"2023-02-24",80.35259246826172,{"date":427,"close":428},"2023-03-03",80.68560028076172,{"date":430,"close":431},"2023-03-10",76.69931030273438,{"date":433,"close":434},"2023-03-17",76.05288696289062,{"date":436,"close":437},"2023-03-24",75.67091369628906,{"date":439,"close":440},"2023-03-31",75.85700225830078,{"date":442,"close":443},"2023-04-06",72.33104705810547,{"date":445,"close":446},"2023-04-14",69.84329223632812,{"date":448,"close":449},"2023-04-21",71.59647369384766,{"date":451,"close":452},"2023-04-28",72.6738510131836,{"date":454,"close":455},"2023-05-05",71.73359680175781,{"date":457,"close":458},"2023-05-12",70.10773468017578,{"date":460,"close":461},"2023-05-19",67.31636047363281,{"date":463,"close":464},"2023-05-26",66.69931030273438,{"date":466,"close":467},"2023-06-02",69.1576919555664,{"date":469,"close":470},"2023-06-09",69.40254974365234,{"date":472,"close":473},"2023-06-16",68.89324188232422,{"date":475,"close":476},"2023-06-23",64.92654418945312,{"date":478,"close":479},"2023-06-30",66.17041778564453,{"date":481,"close":482},"2023-07-07",66.2585678100586,{"date":484,"close":485},"2023-07-14",67.83545684814453,{"date":487,"close":488},"2023-07-21",70.55827331542969,{"date":490,"close":491},"2023-07-28",66.72869873046875,{"date":493,"close":494},"2023-08-04",65.083251953125,{"date":496,"close":497},"2023-08-11",65.48481750488281,{"date":499,"close":500},"2023-08-18",62.615081787109375,{"date":502,"close":503},"2023-08-25",63.02644348144531,{"date":505,"close":506},"2023-09-01",63.956905364990234,{"date":508,"close":509},"2023-09-08",62.507347106933594,{"date":511,"close":512},"2023-09-15",62.76199722290039,{"date":514,"close":515},"2023-09-22",56.49363327026367,{"date":517,"close":518},"2023-09-29",52.96767807006836,{"date":520,"close":521},"2023-10-06",51.44955825805664,{"date":523,"close":524},"2023-10-13",53.0460319519043,{"date":526,"close":527},"2023-10-20",51.73359680175781,{"date":529,"close":530},"2023-10-27",52.02742385864258,{"date":532,"close":533},"2023-11-03",55.06999969482422,{"date":535,"close":536},"2023-11-10",54.130001068115234,{"date":538,"close":539},"2023-11-17",56.540000915527344,{"date":541,"close":542},"2023-11-24",58.83000183105469,{"date":544,"close":545},"2023-12-01",63.380001068115234,{"date":547,"close":548},"2023-12-08",62.560001373291016,{"date":550,"close":551},"2023-12-15",64.76000213623047,{"date":553,"close":554},"2023-12-22",64.9000015258789,{"date":556,"close":557},"2023-12-29",64.80999755859375,{"date":559,"close":560},"2024-01-05",64.8499984741211,{"date":562,"close":563},"2024-01-12",67.37000274658203,{"date":565,"close":566},"2024-01-19",65.66000366210938,{"date":568,"close":569},"2024-01-26",62.84000015258789,{"date":571,"close":572},"2024-02-02",61.61000061035156,{"date":574,"close":575},"2024-02-09",57.380001068115234,{"date":577,"close":578},"2024-02-16",57.400001525878906,{"date":580,"close":581},"2024-02-23",55.97999954223633,{"date":583,"close":584},"2024-03-01",56.36000061035156,{"date":586,"close":587},"2024-03-08",57.56999969482422,{"date":589,"close":590},"2024-03-15",55.9900016784668,{"date":592,"close":593},"2024-03-22",55.959999084472656,{"date":595,"close":596},"2024-03-28",56.439998626708984,{"date":598,"close":599},"2024-04-05",55.27000045776367,{"date":601,"close":602},"2024-04-12",54.970001220703125,{"date":604,"close":605},"2024-04-19",56.209999084472656,{"date":607,"close":608},"2024-04-26",55.029998779296875,{"date":610,"close":611},"2024-05-03",56.68000030517578,{"date":613,"close":614},"2024-05-10",58.38999938964844,{"date":616,"close":617},"2024-05-17",60.11000061035156,{"date":619,"close":620},"2024-05-24",56.779998779296875,{"date":622,"close":623},"2024-05-31",56.400001525878906,{"date":625,"close":605},"2024-06-07",{"date":627,"close":628},"2024-06-14",56.09000015258789,{"date":630,"close":631},"2024-06-21",55.119998931884766,{"date":633,"close":634},"2024-06-28",55.04999923706055,{"date":636,"close":637},"2024-07-05",55.040000915527344,{"date":639,"close":640},"2024-07-12",58.33000183105469,{"date":642,"close":643},"2024-07-19",59.08000183105469,{"date":645,"close":646},"2024-07-26",60.63999938964844,{"date":648,"close":649},"2024-08-02",57.22999954223633,{"date":651,"close":652},"2024-08-09",56.279998779296875,{"date":654,"close":649},"2024-08-16",{"date":656,"close":657},"2024-08-23",60.04999923706055,{"date":659,"close":660},"2024-08-30",60.02000045776367,{"date":662,"close":663},"2024-09-06",61.47999954223633,{"date":665,"close":666},"2024-09-13",63.279998779296875,{"date":668,"close":669},"2024-09-20",62.2400016784668,{"date":671,"close":672},"2024-09-27",62.7400016784668,{"date":674,"close":675},"2024-10-04",60.25,{"date":677,"close":678},"2024-10-11",59.81999969482422,{"date":680,"close":681},"2024-10-18",60.0099983215332,{"date":683,"close":684},"2024-10-25",57.279998779296875,{"date":686,"close":631},"2024-11-01",{"date":688,"close":689},"2024-11-08",56.72999954223633,{"date":691,"close":692},"2024-11-15",55.77000045776367,{"date":694,"close":695},"2024-11-22",57.099998474121094,{"date":697,"close":698},"2024-11-29",57.060001373291016,{"date":700,"close":701},"2024-12-06",55.900001525878906,{"date":703,"close":704},"2024-12-13",57.02000045776367,{"date":706,"close":707},"2024-12-20",54.25,{"date":709,"close":710},"2024-12-27",54.5099983215332,{"date":712,"close":713},"2025-01-03",54.849998474121094,{"date":715,"close":716},"2025-01-10",53.880001068115234,{"date":718,"close":719},"2025-01-17",55.790000915527344,{"date":721,"close":722},"2025-01-24",55.2599983215332,{"date":724,"close":725},"2025-01-31",55.90999984741211,{"date":727,"close":728},"2025-02-07",56.06999969482422,{"date":730,"close":731},"2025-02-14",58.689998626708984,{"date":733,"close":734},"2025-02-21",61.63999938964844,{"date":736,"close":737},"2025-02-28",64.20999908447266,{"date":739,"close":740},"2025-03-07",64.7699966430664,{"date":742,"close":743},"2025-03-14",62.65999984741211,{"date":745,"close":746},"2025-03-21",61.4900016784668,{"date":748,"close":749},"2025-03-28",62.70000076293945,{"date":751,"close":752},"2025-04-04",59.150001525878906,{"date":754,"close":755},"2025-04-11",57.869998931884766,{"date":757,"close":758},"2025-04-17",62.16999816894531,{"date":760,"close":761},"2025-04-25",60.619998931884766,{"date":763,"close":764},"2025-05-02",61.689998626708984,{"date":766,"close":767},"2025-05-09",61.79999923706055,{"date":769,"close":770},"2025-05-16",61.86000061035156,{"date":772,"close":773},"2025-05-23",61.369998931884766,{"date":775,"close":776},"2025-05-30",62.7599983215332,{"date":778,"close":779},"2025-06-06",62.56999969482422,{"date":781,"close":782},"2025-06-13",63.34000015258789,{"date":784,"close":785},"2025-06-20",63.400001525878906,{"date":787,"close":788},"2025-06-27",62.869998931884766,{"date":790,"close":791},"2025-07-03",63.22999954223633,{"date":793,"close":569},"2025-07-11",{"date":795,"close":764},"2025-07-18",{"date":797,"close":798},"2025-07-25",64.5999984741211,{"date":800,"close":801},"2025-08-01",64.9800033569336,{"date":803,"close":804},"2025-08-04",66.08000183105469,{"date":806,"close":807},"2025-08-05",66.12000274658203,{"date":809,"close":810},"2025-08-06",64.83000183105469,{"date":812,"close":813},"2025-08-07",65.77999877929688,{"date":815,"close":816},"2025-08-08",65.87999725341797,{"date":818,"close":819},"2025-08-11",65.5999984741211,{"date":821,"close":822},"2025-08-12",65.45999908447266,{"date":824,"close":825},"2025-08-13",65.7300033569336,{"date":827,"close":828},"2025-08-14",65.18000030517578,{"date":830,"close":831},"2025-08-15",65.12999725341797,{"date":833,"close":834},"2025-08-18",64.66000366210938,{"date":836,"close":837},"2025-08-19",65.56999969482422,{"date":839,"close":840},"2025-08-20",66.62000274658203,{"date":842,"close":843},"2025-08-21",66.5199966430664,{"date":845,"close":846},"2025-08-22",66.11000061035156,{"date":848,"close":849},"2025-08-25",65.86000061035156,{"date":851,"close":852},"2025-08-26",65.93000030517578,{"date":854,"close":855},"2025-08-27",66.83999633789062,{"date":857,"close":858},"2025-08-28",66.4800033569336,{"date":860,"close":861},"2025-08-29",67.0999984741211,{"date":863,"close":864},"2025-09-02",66.2699966430664,{"date":866,"close":867},"2025-09-03",66.73999786376953,{"date":869,"close":870},"2025-09-04",66.9000015258789,{"date":872,"close":873},"2025-09-05",68.12000274658203,{"date":875,"close":876},"2025-09-08",67.3499984741211,{"date":878,"close":879},"2025-09-09",67.75,{"date":881,"close":882},"2025-09-10",67.45999908447266,{"date":884,"close":885},"2025-09-11",68.45999908447266,{"date":887,"close":888},"2025-09-12",68.69999694824219,{"date":890,"close":891},"2025-09-15",68.6500015258789,{"date":893,"close":894},"2025-09-16",68.08999633789062,{"date":896,"close":897},"2025-09-17",67.94000244140625,{"date":899,"close":900},"2025-09-18",67.44999694824219,{"date":902,"close":903},"2025-09-19",67.16999816894531,{"date":905,"close":861},"2025-09-22",{"date":907,"close":908},"2025-09-23",67.7300033569336,{"date":910,"close":911},"2025-09-24",67.31999969482422,{"date":913,"close":914},"2025-09-25",67.4000015258789,{"date":916,"close":917},"2025-09-26",68.44999694824219,{"date":919,"close":920},"2025-09-29",68.08000183105469,{"date":922,"close":923},"2025-09-30",67.56999969482422,{"date":925,"close":926},"2025-10-01",68.47000122070312,{"date":928,"close":929},"2025-10-02",68.44000244140625,{"date":931,"close":932},"2025-10-03",69.19999694824219,{"date":934,"close":935},"2025-10-06",68.16999816894531,{"date":937,"close":938},"2025-10-07",68.20999908447266,{"date":940,"close":941},"2025-10-08",67.2300033569336,{"date":943,"close":944},"2025-10-09",67.06999969482422,{"date":946,"close":947},"2025-10-10",66.86000061035156,{"date":949,"close":950},"2025-10-13",67.52999877929688,{"date":952,"close":953},"2025-10-14",67.68000030517578,{"date":955,"close":956},"2025-10-15",68.18000030517578,{"date":958,"close":956},"2025-10-16",{"date":960,"close":885},"2025-10-17",{"date":962,"close":963},"2025-10-20",68.68000030517578,{"date":965,"close":966},"2025-10-21",67.51000213623047,{"date":968,"close":969},"2025-10-22",67.6500015258789,{"date":971,"close":972},"2025-10-23",67.9000015258789,{"date":974,"close":975},"2025-10-24",66.80999755859375,{"date":977,"close":978},"2025-10-27",66.8499984741211,{"date":980,"close":846},"2025-10-28",{"date":982,"close":983},"2025-10-29",66.27999877929688,{"date":985,"close":986},"2025-10-30",65.26000213623047,{"date":988,"close":989},"2025-10-31",66,{"date":991,"close":992},"2025-11-03",65.91000366210938,{"date":994,"close":995},"2025-11-04",65.91999816894531,{"date":997,"close":998},"2025-11-05",66.48999786376953,{"date":1000,"close":1001},"2025-11-06",66.26000213623047,{"date":1003,"close":563},"2025-11-07",{"date":1005,"close":947},"2025-11-10",{"date":1007,"close":1008},"2025-11-11",67.88999938964844,{"date":1010,"close":563},"2025-11-12",{"date":1012,"close":1013},"2025-11-13",67.54000091552734,{"date":1015,"close":1016},"2025-11-14",67.63999938964844,{"date":1018,"close":1019},"2025-11-17",67,{"date":1021,"close":1022},"2025-11-18",66.87999725341797,{"date":1024,"close":1025},"2025-11-19",66.1500015258789,{"date":1027,"close":983},"2025-11-20",{"date":1029,"close":1030},"2025-11-21",67.12000274658203,{"date":1032,"close":1033},"2025-11-24",67.04000091552734,{"date":1035,"close":1036},"2025-11-25",67.26000213623047,{"date":1038,"close":1039},"2025-11-26",67.38999938964844,{"date":1041,"close":563},"2025-11-28",{"date":1043,"close":1044},"2025-12-01",67.23999786376953,{"date":1046,"close":1047},"2025-12-02",66.44000244140625,{"date":1049,"close":1050},"2025-12-03",66.58999633789062,{"date":1052,"close":975},"2025-12-04",{"date":1054,"close":1055},"2025-12-05",66.30999755859375,{"date":1057,"close":1058},"2025-12-08",65.1500015258789,{"date":1060,"close":1061},"2025-12-09",65.04000091552734,{"date":1063,"close":989},"2025-12-10",{"date":1065,"close":1066},"2025-12-11",65.41000366210938,{"date":1068,"close":1069},"2025-12-12",65.01000213623047,{"date":1071,"close":1072},"2025-12-15",65.75,{"date":1074,"close":1075},"2025-12-16",64.97000122070312,{"date":1077,"close":1058},"2025-12-17",{"date":1079,"close":1080},"2025-12-18",64.41999816894531,{"date":1082,"close":1083},"2025-12-19",64.62000274658203,{"date":1085,"close":1080},"2025-12-22",{"date":1087,"close":1088},"2025-12-23",64.16999816894531,{"date":1090,"close":1091},"2025-12-24",64.63999938964844,{"date":1093,"close":1094},"2025-12-26",64.81999969482422,{"date":1096,"close":1097},"2025-12-29",64.77999877929688,{"date":1099,"close":1100},"2025-12-30",65.27999877929688,{"date":1102,"close":1103},"2025-12-31",64.36000061035156,{"date":1105,"close":1106},"2026-01-02",64.86000061035156,{"date":1108,"close":1109},"2026-01-05",64.08999633789062,{"date":1111,"close":1112},"2026-01-06",64.38999938964844,{"date":1114,"close":1055},"2026-01-07",{"date":1116,"close":882},"2026-01-08",{"date":1118,"close":1119},"2026-01-09",66.5,{"date":1121,"close":1122},"2026-01-12",66.77999877929688,{"date":1124,"close":1125},"2026-01-13",67.02999877929688,{"date":1127,"close":1128},"2026-01-14",67.80000305175781,{"date":1130,"close":1131},"2026-01-15",68.91999816894531,{"date":1133,"close":1134},"2026-01-16",70.26000213623047,{"date":1136,"close":1137},"2026-01-20",69.93000030517578,{"date":1139,"close":1140},"2026-01-21",69.58999633789062,{"date":1142,"close":1143},"2026-01-22",68.55000305175781,{"date":1145,"close":1146},"2026-01-23",69.37000274658203,{"date":1148,"close":1149},"2026-01-26",68.58000183105469,{"date":1151,"close":1152},"2026-01-27",69.18000030517578,{"date":1154,"close":972},"2026-01-28",{"date":1156,"close":1157},"2026-01-29",69.16999816894531,{"date":1159,"close":1160},"2026-01-30",69.75,{"date":1162,"close":1163},"2026-02-02",68.37000274658203,{"date":1165,"close":1166},"2026-02-03",69.25,{"date":1168,"close":1169},"2026-02-04",70.02999877929688,{"date":1171,"close":1172},"2026-02-05",71.37999725341797,{"date":1174,"close":1175},"2026-02-06",71.20999908447266,{"date":1177,"close":1178},"2026-02-09",71.5199966430664,{"date":1180,"close":1181},"2026-02-10",72.58999633789062,{"date":1183,"close":1184},"2026-02-11",72.27999877929688,{"date":1186,"close":1187},"2026-02-12",73.0999984741211,{"date":1189,"close":1190},"2026-02-13",74.19999694824219,{"date":1192,"close":1193},"2026-02-17",74.16000366210938,{"date":1195,"close":1196},"2026-02-18",71.38999938964844,{"date":1198,"close":1199},"2026-02-19",71.80000305175781,{"date":1201,"close":1202},"2026-02-20",72.37999725341797,{"date":1204,"close":1205},"2026-02-23",73.05999755859375,{"date":1207,"close":1208},"2026-02-24",73.44000244140625,{"date":1210,"close":1211},"2026-02-25",73.38999938964844,{"date":1213,"close":1214},"2026-02-26",74.25,{"date":1216,"close":1217},"2026-02-27",74.6500015258789,{"date":1219,"close":1220},"2026-03-02",74.62000274658203,{"date":1222,"close":1223},"2026-03-03",73.79000091552734,{"date":1225,"close":1226},"2026-03-04",73,{"date":1228,"close":1229},"2026-03-05",72.58000183105469,{"date":1231,"close":1232},"2026-03-06",72.61000061035156,{"date":1234,"close":1235},"2026-03-09",72.4000015258789,{"date":1237,"close":1238},"2026-03-10",72.26000213623047,{"date":1240,"close":1241},"2026-03-11",71.4800033569336,{"date":1243,"close":1244},"2026-03-12",71.80999755859375,{"date":1246,"close":1247},"2026-03-13",71.48999786376953,{"date":1249,"close":1250},"2026-03-16",71.7300033569336,{"date":1252,"close":1253},"2026-03-17",71.69999694824219,{"date":1255,"close":1256},"2026-03-18",69.9800033569336,{"date":1258,"close":1259},"2026-03-19",69.37999725341797,{"date":1261,"close":1262},"2026-03-20",67.55000305175781,{"date":1264,"close":1265},"2026-03-23",67.61000061035156,{"date":1267,"close":914},"2026-03-24",{"date":1269,"close":1270},"2026-03-25",67.44000244140625,{"date":1272,"close":1273},"2026-03-26",67.62000274658203,{"date":1275,"close":1265},"2026-03-27",{"date":1277,"close":1278},"2026-03-30",67.91000366210938,{"date":1280,"close":1281},"2026-03-31",67.95999908447266,{"date":122,"close":1283},69.38999938964844,{"date":1285,"close":1286},"2026-04-02",70.25,{"date":1288,"close":1289},"2026-04-06",69.91000366210938,{"date":1291,"close":1292},"2026-04-07",70.91999816894531,{"date":1294,"close":1295},"2026-04-08",71.41999816894531,{"date":1297,"close":1295},"2026-04-09",{"date":1299,"close":1300},"2026-04-10",71.62000274658203,{"date":1302,"close":1175},"2026-04-13",{"date":1304,"close":1305},"2026-04-14",71.61000061035156,{"date":1307,"close":1308},"2026-04-15",71.58000183105469,{"date":1310,"close":1311},"2026-04-16",72.88999938964844,{"date":1313,"close":1314},"2026-04-17",73.9800033569336,{"date":1316,"close":1317},"2026-04-20",73.73999786376953,{"date":1319,"close":1320},"2026-04-21",73.80000305175781,{"date":1322,"close":1323},"2026-04-22",72.87000274658203,{"date":1325,"close":1326},"2026-04-23",73.72000122070312,{"date":152,"close":1328},73.12000274658203,{"date":1330,"close":1235},"2026-04-27",{"date":1332,"close":1333},"2026-04-28",72.66000366210938,{"date":1335,"close":1336},"2026-04-29",72.05999755859375,{"date":1338,"close":1339},"2026-04-30",72.93000030517578,{"date":1341,"close":1342},"2026-05-01",72.5999984741211,{"date":1344,"close":1345},"2026-05-04",72.43000030517578,{"date":1347,"close":1348},"2026-05-05",73.18000030517578,{"date":110,"close":1350},73.8499984741211,{"date":1352,"close":1353},"2026-05-07",73.9000015258789,{"date":1355,"close":1356},"2026-05-08",74.0999984741211,{"date":1358,"close":1359},"2026-05-11",74.05000305175781,{"date":1361,"close":1362},"2026-05-12",74.7300033569336,{"date":1364,"close":1365},"2026-05-13",73.94999694824219,{"date":1367,"close":1368},"2026-05-14",73.69000244140625,{"date":1370,"close":1311},"2026-05-15",{"date":1372,"close":1353},"2026-05-18",{"date":1374,"close":1375},"2026-05-19",74.55000305175781,{"date":1377,"close":1378},"2026-05-20",75.01000213623047,{"date":1380,"close":1381},"2026-05-21",74.9000015258789,{"date":1383,"close":1384},"2026-05-22",74.4800033569336,{"date":1386,"close":1387},"2026-05-26",74.87999725341797,{"date":1389,"close":1390},"2026-05-27",74.3499984741211,{"date":1392,"close":1393},"2026-05-28",74.20999908447266,{"date":1395,"close":1396},"2026-05-29",74.41999816894531,{"date":1398,"close":1323},"2026-06-01",{"date":1400,"close":1223},"2026-06-02",{"date":1402,"close":1403},"2026-06-03",73.58000183105469,{"date":1405,"close":1314},"2026-06-04",{"date":1407,"close":1408},"2026-06-05",74.48999786376953,{"date":1410,"close":1365},"2026-06-08",{"date":1412,"close":1413},"2026-06-09",75.48999786376953,{"date":1415,"close":1416},"2026-06-10",75.83999633789062,{"date":1418,"close":1419},"2026-06-11",75.58000183105469,{"date":1421,"close":1422},"2026-06-12",76.70999908447266,{"date":1424,"close":1425},"2026-06-15",75.47000122070312,{"date":1427,"close":1428},"2026-06-16",76.16000366210938,{"date":1430,"close":1431},"2026-06-17",72.2300033569336,{"date":1433,"close":1434},"2026-06-18",71.22000122070312,{"date":1436,"close":1437},"2026-06-22",71.43000030517578,{"date":1439,"close":1440},"2026-06-23",72.30000305175781,{"date":1442,"close":1443},"2026-06-24",72.62999725341797,{"date":1445,"close":1446},"2026-06-25",73.3499984741211,{"date":1448,"close":1449},"2026-06-26",73.86000061035156,{"date":1451,"close":1452},"2026-06-29",73.5,{"date":1454,"close":1455},"2026-06-30",71.5,{"date":45,"close":1457},70.80999755859375,{"date":1459,"close":1460},"2026-07-02",71.31999969482422,{"date":1462,"close":1463},"2026-07-06",70.55000305175781,{"date":1465,"close":1466},"2026-07-07",71.23999786376953,{"date":1468,"close":1469},"2026-07-08",70.5199966430664,{"date":1471,"close":1472},"2026-07-09",70.95999908447266,{"date":1474,"close":1475},"2026-07-10",71.66000366210938,{"date":1477,"close":1478},"2026-07-13",72.52999877929688,{"date":1480,"close":1481},"2026-07-14",71.94000244140625,{"date":1483,"close":1484},"2026-07-15",72.0999984741211,{"date":1486,"close":1487},"2026-07-16",75.12000274658203,{"date":1489,"close":1490},"2026-07-17",75.86000061035156,{"date":1492,"close":1493},"2026-07-20",75.16999816894531,{"date":1495,"close":1496},"2026-07-21",75.2300033569336,{"date":1498,"close":1499},"2026-07-22",75.43000030517578,{"date":1501,"close":1502},"2026-07-23",75.19999694824219,{"date":1504,"close":1505},"2026-07-27",76.20999908447266,{"date":1507,"close":1508},"2026-07-28",75.61000061035156,{"date":1510,"close":1511},"2026-07-29",74.70999908447266,{"date":1513,"close":1514},"2026-07-30",74.08000183105469,{"date":1516,"close":1517},"2026-07-31",73.5999984741211,{"date":1519,"close":1520},"2026-08-03",72.91000366210938,{"date":151,"close":1522},72.31999969482422,{"count":154,"fetchedAt":1524,"source":146},"2026-08-04T23:47:25.870Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1526},"\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>",1785887245721]