[{"data":1,"prerenderedAt":1668},["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-APO":25,"$fA0pm-3riMtQzqMHKbKxygXDXt10fJ_K_RIFGvgWRuoI":26,"ticker-mcap-APO":220,"ticker-profile-APO":230,"ticker-earnings-APO":244,"ticker-congress-APO":249,"i-lucide:info":1666},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":7},0,24,false,"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"m6 9l6 6l6-6\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":9},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"m21 21l-4.34-4.34\"\u002F>\u003Ccircle cx=\"11\" cy=\"11\" r=\"8\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":11},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M19 21v-2a4 4 0 0 0-4-4H9a4 4 0 0 0-4 4v2\"\u002F>\u003Ccircle cx=\"12\" cy=\"7\" r=\"4\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":13},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M9.09 9a3 3 0 0 1 5.83 1c0 2-3 3-3 3m.08 4h.01\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":15},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"4\"\u002F>\u003Cpath d=\"M12 2v2m0 16v2M4.93 4.93l1.41 1.41m11.32 11.32l1.41 1.41M2 12h2m16 0h2M6.34 17.66l-1.41 1.41M19.07 4.93l-1.41 1.41\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":17},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M20.985 12.486a9 9 0 1 1-9.473-9.472c.405-.022.617.46.402.803a6 6 0 0 0 8.268 8.268c.344-.215.825-.004.803.401\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":19},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M4 5h16M4 12h16M4 19h16\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":21},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M18 6L6 18M6 6l12 12\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":23,"hidden":24},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Crect width=\"20\" height=\"20\" x=\"2\" y=\"2\" rx=\"5\" ry=\"5\"\u002F>\u003Cpath d=\"M16 11.37A4 4 0 1 1 12.63 8A4 4 0 0 1 16 11.37m1.5-4.87h.01\"\u002F>\u003C\u002Fg>",true,null,{"data":27,"meta":216},{"identity":28,"transactions":33,"sectorSlug":196,"relatedTickers":197},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1858681","Apollo Global Management, Inc.","Finance & Insurance","APO",[34,48,53,58,63,68,74,79,84,89,100,110,124,131,138,147,157,161,165,172,177,182,187],{"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},"2026-07-06T00:00:00.000Z","0001279821-26-000004-0","4","BEILINSON MARC A","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1279821\u002F000127982126000004\u002F0001279821-26-000004-index.htm",1589,115296,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":42,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001307157-26-000002-0","JOYNER PAMELA J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1307157\u002F000130715726000002\u002F0001307157-26-000002-index.htm",16524,{"cik":29,"filedAt":35,"filingId":54,"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":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":42,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001967897-26-000002-0","Toomey Patrick","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1967897\u002F000196789726000002\u002F0001967897-26-000002-index.htm",11380,{"cik":29,"filedAt":35,"filingId":59,"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":60,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":61,"shares":42,"sharesOwnedAfter":62,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001761271-26-000004-0","O'Neill Mitra","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1761271\u002F000176127126000004\u002F0001761271-26-000004-index.htm",33704,{"cik":29,"filedAt":35,"filingId":64,"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":65,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":42,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001853736-26-000002-0","Healey Kerry Murphy","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1853736\u002F000185373626000002\u002F0001853736-26-000002-index.htm",22294,{"cik":29,"filedAt":35,"filingId":69,"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":70,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001366945-26-000008-0","COHN GARY D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1366945\u002F000136694526000008\u002F0001366945-26-000008-index.htm",1986,7139,{"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},"0001428954-26-000005-0","Leach Brian","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1428954\u002F000142895426000005\u002F0001428954-26-000005-index.htm",43505,{"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},"0001253486-26-000006-0","SWANN LYNN C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1253486\u002F000125348626000006\u002F0001253486-26-000006-index.htm",20051,{"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},"0001246102-26-000004-0","BIBLIOWICZ JESSICA M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1246102\u002F000124610226000004\u002F0001246102-26-000004-index.htm",17635,{"cik":29,"filedAt":90,"filingId":91,"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":92,"ownerTitle":93,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":97,"transactionDate":98,"intentLabel":99,"signalQuality":47},"2026-06-10T00:00:00.000Z","0001557288-26-000008-0","Kelly Martin","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1557288\u002F000155728826000008\u002F0001557288-26-000008-index.htm",1300,399767,"G","2026-06-09","Gift",{"cik":29,"filedAt":101,"filingId":102,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":105,"pricePerShare":4,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":97,"transactionDate":109,"intentLabel":99,"signalQuality":47},"2026-05-29T00:00:00.000Z","0001272588-26-000006-0","KLEINMAN SCOTT","Co-President (See Remarks)","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1272588\u002F000127258826000006\u002F0001272588-26-000006-index.htm",13424,226873,"2026-05-27",{"cik":29,"filedAt":111,"filingId":112,"formType":37,"originalSubmissionDate":25,"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":113,"ownerTitle":114,"ownershipType":40,"pricePerShare":115,"rawFilingUrl":116,"shares":117,"sharesOwnedAfter":118,"totalValue":119,"transactionCode":120,"transactionDate":109,"intentLabel":121,"signalQuality":122,"insiderHistory":123},"2026-05-28T00:00:00.000Z","0001748394-26-000005-0","Zito John P.","Co-President (see Remarks)",129.9495,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1748394\u002F000174839426000005\u002F0001748394-26-000005-index.htm",17508,3094832,2275155.846,"S","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":111,"filingId":125,"formType":37,"originalSubmissionDate":25,"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":113,"ownerTitle":114,"ownershipType":40,"pricePerShare":126,"rawFilingUrl":116,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":120,"transactionDate":109,"intentLabel":121,"signalQuality":122,"insiderHistory":130},"0001748394-26-000005-1",130.7082,20019,3074813,2616647.4558,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":111,"filingId":132,"formType":37,"originalSubmissionDate":25,"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":113,"ownerTitle":114,"ownershipType":40,"pricePerShare":133,"rawFilingUrl":116,"shares":134,"sharesOwnedAfter":135,"totalValue":136,"transactionCode":120,"transactionDate":109,"intentLabel":121,"signalQuality":122,"insiderHistory":137},"0001748394-26-000005-2",131.6816,11117,3063696,1463904.3472,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":139,"filingId":140,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":105,"pricePerShare":141,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":44,"transactionDate":146,"intentLabel":46,"signalQuality":47},"2026-05-19T00:00:00.000Z","0001272588-26-000004-0",130.93,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1272588\u002F000127258826000004\u002F0001272588-26-000004-index.htm",3170,81049,415048.10000000003,"2026-05-15",{"cik":29,"filedAt":148,"filingId":149,"formType":37,"originalSubmissionDate":25,"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":92,"ownerTitle":93,"ownershipType":40,"pricePerShare":150,"rawFilingUrl":151,"shares":152,"sharesOwnedAfter":153,"totalValue":154,"transactionCode":120,"transactionDate":155,"intentLabel":121,"signalQuality":122,"insiderHistory":156},"2026-05-15T00:00:00.000Z","0001557288-26-000006-0",134.6449,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1557288\u002F000155728826000006\u002F0001557288-26-000006-index.htm",7000,401637,942514.3,"2026-05-14",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":148,"filingId":158,"formType":37,"originalSubmissionDate":25,"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":92,"ownerTitle":93,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":151,"shares":159,"sharesOwnedAfter":160,"totalValue":4,"transactionCode":97,"transactionDate":155,"intentLabel":99,"signalQuality":47},"0001557288-26-000006-1",415,401222,{"cik":29,"filedAt":148,"filingId":162,"formType":37,"originalSubmissionDate":25,"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":92,"ownerTitle":93,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":151,"shares":163,"sharesOwnedAfter":164,"totalValue":4,"transactionCode":97,"transactionDate":146,"intentLabel":99,"signalQuality":47},"0001557288-26-000006-2",155,401067,{"cik":29,"filedAt":166,"filingId":167,"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":168,"shares":169,"sharesOwnedAfter":170,"totalValue":4,"transactionCode":44,"transactionDate":171,"intentLabel":46,"signalQuality":47},"2026-05-11T00:00:00.000Z","0001246102-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1246102\u002F000124610226000002\u002F0001246102-26-000002-index.htm",1574,16046,"2026-05-07",{"cik":29,"filedAt":166,"filingId":173,"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":174,"shares":175,"sharesOwnedAfter":176,"totalValue":4,"transactionCode":44,"transactionDate":171,"intentLabel":46,"signalQuality":47},"0001428954-26-000003-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1428954\u002F000142895426000003\u002F0001428954-26-000003-index.htm",1967,41916,{"cik":29,"filedAt":166,"filingId":178,"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":60,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":179,"shares":180,"sharesOwnedAfter":181,"totalValue":4,"transactionCode":44,"transactionDate":171,"intentLabel":46,"signalQuality":47},"0001761271-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1761271\u002F000176127126000002\u002F0001761271-26-000002-index.htm",1771,32115,{"cik":29,"filedAt":166,"filingId":183,"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":70,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":184,"shares":185,"sharesOwnedAfter":186,"totalValue":4,"transactionCode":44,"transactionDate":171,"intentLabel":46,"signalQuality":47},"0001366945-26-000006-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1366945\u002F000136694526000006\u002F0001366945-26-000006-index.htm",3345,5153,{"cik":29,"filedAt":166,"filingId":188,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":189,"issuerName":30,"issuerTicker":32,"ownerName":190,"ownerTitle":191,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":192,"shares":193,"sharesOwnedAfter":194,"totalValue":4,"transactionCode":97,"transactionDate":195,"intentLabel":99,"signalQuality":47},"0001193125-26-216691-0","Member of a 10% owner group","ROWAN MARC J","Chief Executive Officer and","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1032681\u002F000119312526216691\u002F0001193125-26-216691-index.htm",140000,1552160,"2026-05-08","finance-insurance",[198,201,204,207,210,213],{"ticker":199,"issuerName":200},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":202,"issuerName":203},"COIN","Coinbase Global, Inc.",{"ticker":205,"issuerName":206},"TRUP","TRUPANION, INC.",{"ticker":208,"issuerName":209},"CRCL","Circle Internet Group, Inc.",{"ticker":211,"issuerName":212},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"ticker":214,"issuerName":215},"WAL","WESTERN ALLIANCE BANCORPORATION",{"count":217,"fetchedAt":218,"source":219},23,"2026-07-25T00:11:59.356Z","sqlite",{"data":221,"meta":227},{"value":222,"quality":223,"closeDate":224,"ageDays":225,"sharesAsOf":226},68605584047,"fresh","2026-07-23",2,"2026-05-05",{"count":228,"fetchedAt":229,"source":219},1,"2026-07-25T00:11:59.357Z",{"data":231,"meta":243},{"ticker":32,"ceo":232,"industry":233,"fullTimeEmployees":234,"ipoDate":235,"country":236,"state":237,"city":238,"website":239,"exchangeShort":25,"marketCap":25,"beta":240,"range52w":241,"fetchedAt":242},"Marc Jeffrey Rowan","Asset Management",6140,"2011-03-30","US","NY","New York City","https:\u002F\u002Fwww.apollo.com\u002Finstitutional\u002Fhomepage",1.499,"99.56-157.28","2026-07-15T13:04:03.470Z",{"count":228,"fetchedAt":229,"source":219},{"data":245,"meta":247},{"ticker":32,"points":246},[],{"count":228,"fetchedAt":248,"source":219},"2026-07-25T00:11:59.358Z",{"data":250,"meta":1664},{"congressTrades":251,"insiderTrades":279,"priceHistory":303,"ticker":32},[252,270],{"amountLabel":253,"amountMax":254,"amountMid":255,"amountMin":256,"assetDescription":257,"assetType":258,"chamber":259,"district":260,"disclosureDate":261,"filingId":262,"ingestedAt":263,"memberName":264,"memberSlug":265,"owner":266,"party":40,"sourceLink":267,"ticker":32,"transactionDate":268,"type":269},"$1,001 - $15,000",15000,8001,1001,"Apollo Global Management Inc","Stock","house","CA17","2026-06-11","ro-khanna|APO|2026-05-01|Purchase|$1,001 - $15,000|","2026-06-16T09:00:38.695Z","Ro Khanna","ro-khanna","Other","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9116142.pdf","2026-05-01","Purchase",{"amountLabel":253,"amountMax":254,"amountMid":255,"amountMin":256,"assetDescription":257,"assetType":258,"chamber":259,"district":271,"disclosureDate":272,"filingId":273,"ingestedAt":274,"memberName":275,"memberSlug":276,"owner":266,"party":40,"sourceLink":277,"ticker":32,"transactionDate":278,"type":269},"CA31","2026-05-11","gilbert-cisneros|APO|2026-04-14|Purchase|$1,001 - $15,000|","2026-05-12T10:27:11.243Z","Gilbert Cisneros","gilbert-cisneros","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034500.pdf","2026-04-14",[280,281,282,283,284,285,286,287,288,289,290,291,292,293,294,295,296,297,298,299,300,301,302],{"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":42,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":54,"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":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":42,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":59,"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":60,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":61,"shares":42,"sharesOwnedAfter":62,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":64,"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":65,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":42,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":69,"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":70,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":4,"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":90,"filingId":91,"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":92,"ownerTitle":93,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":97,"transactionDate":98},{"cik":29,"filedAt":101,"filingId":102,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":105,"pricePerShare":4,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":97,"transactionDate":109},{"cik":29,"filedAt":111,"filingId":112,"formType":37,"originalSubmissionDate":25,"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":113,"ownerTitle":114,"ownershipType":40,"pricePerShare":115,"rawFilingUrl":116,"shares":117,"sharesOwnedAfter":118,"totalValue":119,"transactionCode":120,"transactionDate":109},{"cik":29,"filedAt":111,"filingId":125,"formType":37,"originalSubmissionDate":25,"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":113,"ownerTitle":114,"ownershipType":40,"pricePerShare":126,"rawFilingUrl":116,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":120,"transactionDate":109},{"cik":29,"filedAt":111,"filingId":132,"formType":37,"originalSubmissionDate":25,"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":113,"ownerTitle":114,"ownershipType":40,"pricePerShare":133,"rawFilingUrl":116,"shares":134,"sharesOwnedAfter":135,"totalValue":136,"transactionCode":120,"transactionDate":109},{"cik":29,"filedAt":139,"filingId":140,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":105,"pricePerShare":141,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":44,"transactionDate":146},{"cik":29,"filedAt":148,"filingId":149,"formType":37,"originalSubmissionDate":25,"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":92,"ownerTitle":93,"ownershipType":40,"pricePerShare":150,"rawFilingUrl":151,"shares":152,"sharesOwnedAfter":153,"totalValue":154,"transactionCode":120,"transactionDate":155},{"cik":29,"filedAt":148,"filingId":158,"formType":37,"originalSubmissionDate":25,"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":92,"ownerTitle":93,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":151,"shares":159,"sharesOwnedAfter":160,"totalValue":4,"transactionCode":97,"transactionDate":155},{"cik":29,"filedAt":148,"filingId":162,"formType":37,"originalSubmissionDate":25,"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":92,"ownerTitle":93,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":151,"shares":163,"sharesOwnedAfter":164,"totalValue":4,"transactionCode":97,"transactionDate":146},{"cik":29,"filedAt":166,"filingId":167,"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":168,"shares":169,"sharesOwnedAfter":170,"totalValue":4,"transactionCode":44,"transactionDate":171},{"cik":29,"filedAt":166,"filingId":173,"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":174,"shares":175,"sharesOwnedAfter":176,"totalValue":4,"transactionCode":44,"transactionDate":171},{"cik":29,"filedAt":166,"filingId":178,"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":60,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":179,"shares":180,"sharesOwnedAfter":181,"totalValue":4,"transactionCode":44,"transactionDate":171},{"cik":29,"filedAt":166,"filingId":183,"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":70,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":184,"shares":185,"sharesOwnedAfter":186,"totalValue":4,"transactionCode":44,"transactionDate":171},{"cik":29,"filedAt":166,"filingId":188,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":189,"issuerName":30,"issuerTicker":32,"ownerName":190,"ownerTitle":191,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":192,"shares":193,"sharesOwnedAfter":194,"totalValue":4,"transactionCode":97,"transactionDate":195},[304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1472,1474,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1511,1514,1516,1519,1521,1523,1524,1527,1530,1532,1534,1537,1540,1543,1546,1549,1552,1553,1556,1558,1561,1564,1567,1570,1573,1576,1578,1581,1583,1586,1589,1591,1594,1597,1600,1603,1606,1609,1612,1615,1618,1620,1623,1626,1629,1632,1635,1638,1641,1644,1647,1650,1653,1656,1659,1662],{"date":305,"close":306},"2021-07-30",58.86000061035156,{"date":308,"close":309},"2021-08-06",61.63999938964844,{"date":311,"close":312},"2021-08-13",59.369998931884766,{"date":314,"close":315},"2021-08-20",56.27000045776367,{"date":317,"close":318},"2021-08-27",58.650001525878906,{"date":320,"close":321},"2021-09-03",61.810001373291016,{"date":323,"close":324},"2021-09-10",60.720001220703125,{"date":326,"close":327},"2021-09-17",62.79999923706055,{"date":329,"close":330},"2021-09-24",62.40999984741211,{"date":332,"close":333},"2021-10-01",61.869998931884766,{"date":335,"close":336},"2021-10-08",65.36000061035156,{"date":338,"close":339},"2021-10-15",67.41999816894531,{"date":341,"close":342},"2021-10-22",79.72000122070312,{"date":344,"close":345},"2021-10-29",76.94999694824219,{"date":347,"close":348},"2021-11-05",76.94000244140625,{"date":350,"close":351},"2021-11-12",74.98999786376953,{"date":353,"close":354},"2021-11-19",74.94999694824219,{"date":356,"close":357},"2021-11-26",71.73999786376953,{"date":359,"close":360},"2021-12-03",70.11000061035156,{"date":362,"close":363},"2021-12-10",69.6500015258789,{"date":365,"close":366},"2021-12-17",70.33999633789062,{"date":368,"close":369},"2021-12-23",74.2699966430664,{"date":371,"close":372},"2021-12-31",72.43000030517578,{"date":374,"close":375},"2022-01-07",68.95999908447266,{"date":377,"close":378},"2022-01-14",68.83000183105469,{"date":380,"close":381},"2022-01-21",65.9000015258789,{"date":383,"close":384},"2022-01-28",68.16000366210938,{"date":386,"close":387},"2022-02-04",70.33000183105469,{"date":389,"close":390},"2022-02-11",65.66999816894531,{"date":392,"close":393},"2022-02-18",64.16999816894531,{"date":395,"close":390},"2022-02-25",{"date":397,"close":398},"2022-03-04",63.47999954223633,{"date":400,"close":401},"2022-03-11",63.04999923706055,{"date":403,"close":404},"2022-03-18",62.58000183105469,{"date":406,"close":407},"2022-03-25",62.5,{"date":409,"close":410},"2022-04-01",62.33000183105469,{"date":412,"close":413},"2022-04-08",57.560001373291016,{"date":415,"close":416},"2022-04-14",57.4900016784668,{"date":418,"close":419},"2022-04-22",53.93000030517578,{"date":421,"close":422},"2022-04-29",49.7599983215332,{"date":424,"close":425},"2022-05-06",52.900001525878906,{"date":427,"close":428},"2022-05-13",54.20000076293945,{"date":430,"close":431},"2022-05-20",54.47999954223633,{"date":433,"close":434},"2022-05-27",60.31999969482422,{"date":436,"close":437},"2022-06-03",57.779998779296875,{"date":439,"close":440},"2022-06-10",54.45000076293945,{"date":442,"close":443},"2022-06-17",48.25,{"date":445,"close":446},"2022-06-24",52,{"date":448,"close":449},"2022-07-01",49.2599983215332,{"date":451,"close":452},"2022-07-08",51.560001373291016,{"date":454,"close":455},"2022-07-15",50.849998474121094,{"date":457,"close":458},"2022-07-22",53.939998626708984,{"date":460,"close":461},"2022-07-29",57.099998474121094,{"date":463,"close":464},"2022-08-05",57.529998779296875,{"date":466,"close":467},"2022-08-12",61,{"date":469,"close":470},"2022-08-19",58.130001068115234,{"date":472,"close":473},"2022-08-26",56.369998931884766,{"date":475,"close":476},"2022-09-02",55,{"date":478,"close":479},"2022-09-09",58.11000061035156,{"date":481,"close":482},"2022-09-16",54.810001373291016,{"date":484,"close":485},"2022-09-23",49.599998474121094,{"date":487,"close":488},"2022-09-30",46.5,{"date":490,"close":491},"2022-10-07",48.77000045776367,{"date":493,"close":494},"2022-10-14",47.36000061035156,{"date":496,"close":497},"2022-10-21",51.20000076293945,{"date":499,"close":500},"2022-10-28",55.630001068115234,{"date":502,"close":404},"2022-11-04",{"date":504,"close":505},"2022-11-11",65.22000122070312,{"date":507,"close":508},"2022-11-18",61.939998626708984,{"date":510,"close":511},"2022-11-25",66.45999908447266,{"date":513,"close":514},"2022-12-02",68.25,{"date":516,"close":517},"2022-12-09",62.880001068115234,{"date":519,"close":520},"2022-12-16",62.5099983215332,{"date":522,"close":523},"2022-12-23",64.25,{"date":525,"close":526},"2022-12-30",63.790000915527344,{"date":528,"close":529},"2023-01-06",64.33000183105469,{"date":531,"close":532},"2023-01-13",69.70999908447266,{"date":534,"close":535},"2023-01-20",67.06999969482422,{"date":537,"close":538},"2023-01-27",70.81999969482422,{"date":540,"close":541},"2023-02-03",73.4000015258789,{"date":543,"close":544},"2023-02-10",70.66000366210938,{"date":546,"close":547},"2023-02-17",71.44000244140625,{"date":549,"close":550},"2023-02-24",70.87000274658203,{"date":552,"close":553},"2023-03-03",73.11000061035156,{"date":555,"close":556},"2023-03-10",60.290000915527344,{"date":558,"close":559},"2023-03-17",56.529998779296875,{"date":561,"close":562},"2023-03-24",57.540000915527344,{"date":564,"close":565},"2023-03-31",63.15999984741211,{"date":567,"close":568},"2023-04-06",60.869998931884766,{"date":570,"close":571},"2023-04-14",65.01000213623047,{"date":573,"close":574},"2023-04-21",63.540000915527344,{"date":576,"close":577},"2023-04-28",63.38999938964844,{"date":579,"close":580},"2023-05-05",60.529998779296875,{"date":582,"close":520},"2023-05-12",{"date":584,"close":585},"2023-05-19",63.849998474121094,{"date":587,"close":588},"2023-05-26",65.41999816894531,{"date":590,"close":591},"2023-06-02",69.69999694824219,{"date":593,"close":594},"2023-06-09",72.9800033569336,{"date":596,"close":597},"2023-06-16",77.08000183105469,{"date":599,"close":600},"2023-06-23",73,{"date":602,"close":603},"2023-06-30",76.80999755859375,{"date":605,"close":606},"2023-07-07",76.01000213623047,{"date":608,"close":609},"2023-07-14",80.29000091552734,{"date":611,"close":612},"2023-07-21",80.79000091552734,{"date":614,"close":615},"2023-07-28",81.80999755859375,{"date":617,"close":618},"2023-08-04",86.13999938964844,{"date":620,"close":621},"2023-08-11",81.41000366210938,{"date":623,"close":624},"2023-08-18",81.16000366210938,{"date":626,"close":627},"2023-08-25",83.1500015258789,{"date":629,"close":630},"2023-09-01",86.44000244140625,{"date":632,"close":633},"2023-09-08",87.86000061035156,{"date":635,"close":636},"2023-09-15",91.77999877929688,{"date":638,"close":639},"2023-09-22",90.80999755859375,{"date":641,"close":642},"2023-09-29",89.76000213623047,{"date":644,"close":645},"2023-10-06",90.56999969482422,{"date":647,"close":648},"2023-10-13",87.55999755859375,{"date":650,"close":651},"2023-10-20",82.36000061035156,{"date":653,"close":654},"2023-10-27",80.3499984741211,{"date":656,"close":657},"2023-11-03",85.02999877929688,{"date":659,"close":660},"2023-11-10",84.95999908447266,{"date":662,"close":663},"2023-11-17",86.83999633789062,{"date":665,"close":666},"2023-11-24",91.13999938964844,{"date":668,"close":669},"2023-12-01",92.69999694824219,{"date":671,"close":672},"2023-12-08",92.08999633789062,{"date":674,"close":675},"2023-12-15",94.4800033569336,{"date":677,"close":678},"2023-12-22",91.58000183105469,{"date":680,"close":681},"2023-12-29",93.19000244140625,{"date":683,"close":684},"2024-01-05",94.93000030517578,{"date":686,"close":687},"2024-01-12",95.41000366210938,{"date":689,"close":690},"2024-01-19",98.94000244140625,{"date":692,"close":693},"2024-01-26",100.30999755859375,{"date":695,"close":696},"2024-02-02",103.12999725341797,{"date":698,"close":699},"2024-02-09",109.93000030517578,{"date":701,"close":702},"2024-02-16",112.70999908447266,{"date":704,"close":705},"2024-02-23",111.61000061035156,{"date":707,"close":708},"2024-03-01",111.01000213623047,{"date":710,"close":711},"2024-03-08",108.75,{"date":713,"close":714},"2024-03-15",110.41000366210938,{"date":716,"close":717},"2024-03-22",112.58000183105469,{"date":719,"close":720},"2024-03-28",112.44999694824219,{"date":722,"close":723},"2024-04-05",114.66999816894531,{"date":725,"close":726},"2024-04-12",110.12999725341797,{"date":728,"close":729},"2024-04-19",107.62999725341797,{"date":731,"close":732},"2024-04-26",112.22000122070312,{"date":734,"close":735},"2024-05-03",109.45999908447266,{"date":737,"close":738},"2024-05-10",112.05999755859375,{"date":740,"close":741},"2024-05-17",113.08000183105469,{"date":743,"close":744},"2024-05-24",115.5199966430664,{"date":746,"close":747},"2024-05-31",116.16000366210938,{"date":749,"close":750},"2024-06-07",112.36000061035156,{"date":752,"close":753},"2024-06-14",115.87000274658203,{"date":755,"close":756},"2024-06-21",117.77999877929688,{"date":758,"close":759},"2024-06-28",118.06999969482422,{"date":761,"close":762},"2024-07-05",118.73999786376953,{"date":764,"close":765},"2024-07-12",120.54000091552734,{"date":767,"close":768},"2024-07-19",120.51000213623047,{"date":770,"close":771},"2024-07-26",122.16000366210938,{"date":773,"close":774},"2024-08-02",103.52999877929688,{"date":776,"close":777},"2024-08-09",104.69999694824219,{"date":779,"close":780},"2024-08-16",111,{"date":782,"close":783},"2024-08-23",111.51000213623047,{"date":785,"close":786},"2024-08-30",115.7300033569336,{"date":788,"close":789},"2024-09-06",108,{"date":791,"close":792},"2024-09-13",114.38999938964844,{"date":794,"close":795},"2024-09-20",124.4800033569336,{"date":797,"close":798},"2024-09-27",125.80999755859375,{"date":800,"close":801},"2024-10-04",135.3300018310547,{"date":803,"close":804},"2024-10-11",140.2100067138672,{"date":806,"close":807},"2024-10-18",145.00999450683594,{"date":809,"close":810},"2024-10-25",143.08999633789062,{"date":812,"close":813},"2024-11-01",141,{"date":815,"close":816},"2024-11-08",162,{"date":818,"close":819},"2024-11-15",163.6300048828125,{"date":821,"close":822},"2024-11-22",167.55999755859375,{"date":824,"close":825},"2024-11-29",175.02999877929688,{"date":827,"close":828},"2024-12-06",177.85000610351562,{"date":830,"close":831},"2024-12-13",176.42999267578125,{"date":833,"close":834},"2024-12-20",171.02999877929688,{"date":836,"close":837},"2024-12-27",170.27999877929688,{"date":839,"close":840},"2025-01-03",169.05999755859375,{"date":842,"close":843},"2025-01-10",155.38999938964844,{"date":845,"close":846},"2025-01-17",166.99000549316406,{"date":848,"close":849},"2025-01-24",172.05999755859375,{"date":851,"close":852},"2025-01-31",170.97999572753906,{"date":854,"close":855},"2025-02-07",163.4499969482422,{"date":857,"close":858},"2025-02-14",162.80999755859375,{"date":860,"close":861},"2025-02-21",150.5500030517578,{"date":863,"close":864},"2025-02-28",149.27000427246094,{"date":866,"close":867},"2025-03-07",132.39999389648438,{"date":869,"close":870},"2025-03-14",134.32000732421875,{"date":872,"close":873},"2025-03-21",143.41000366210938,{"date":875,"close":876},"2025-03-28",136.9600067138672,{"date":878,"close":879},"2025-04-04",108.68000030517578,{"date":881,"close":882},"2025-04-11",125.91999816894531,{"date":884,"close":885},"2025-04-17",126.77999877929688,{"date":887,"close":888},"2025-04-25",133.39999389648438,{"date":890,"close":891},"2025-05-02",135.3699951171875,{"date":893,"close":894},"2025-05-09",132.4600067138672,{"date":896,"close":897},"2025-05-16",143.83999633789062,{"date":899,"close":900},"2025-05-23",130.8699951171875,{"date":902,"close":903},"2025-05-30",130.69000244140625,{"date":905,"close":906},"2025-06-06",133.4499969482422,{"date":908,"close":909},"2025-06-13",132.11000061035156,{"date":911,"close":912},"2025-06-20",134.52000427246094,{"date":914,"close":915},"2025-06-27",142.9199981689453,{"date":917,"close":918},"2025-07-03",144.47000122070312,{"date":920,"close":921},"2025-07-11",147.17999267578125,{"date":923,"close":924},"2025-07-18",152,{"date":926,"close":927},"2025-07-22",149.64999389648438,{"date":929,"close":930},"2025-07-23",151.85000610351562,{"date":932,"close":933},"2025-07-24",151.63999938964844,{"date":935,"close":936},"2025-07-25",151.1300048828125,{"date":938,"close":939},"2025-07-28",148.6999969482422,{"date":941,"close":942},"2025-07-29",147.82000732421875,{"date":944,"close":945},"2025-07-30",145.4600067138672,{"date":947,"close":948},"2025-07-31",145.32000732421875,{"date":950,"close":951},"2025-08-01",138.2899932861328,{"date":953,"close":954},"2025-08-04",142.02000427246094,{"date":956,"close":957},"2025-08-05",145.5399932861328,{"date":959,"close":960},"2025-08-06",145.8699951171875,{"date":962,"close":963},"2025-08-07",141.11000061035156,{"date":965,"close":966},"2025-08-08",141.97000122070312,{"date":968,"close":969},"2025-08-11",142.1199951171875,{"date":971,"close":972},"2025-08-12",144.60000610351562,{"date":974,"close":975},"2025-08-13",140.9499969482422,{"date":977,"close":978},"2025-08-14",140.67999267578125,{"date":980,"close":981},"2025-08-15",139.38999938964844,{"date":983,"close":981},"2025-08-18",{"date":985,"close":986},"2025-08-19",137.0800018310547,{"date":988,"close":989},"2025-08-20",135.33999633789062,{"date":991,"close":992},"2025-08-21",134.00999450683594,{"date":994,"close":995},"2025-08-22",134.1999969482422,{"date":997,"close":998},"2025-08-25",133.88999938964844,{"date":1000,"close":1001},"2025-08-26",134.39999389648438,{"date":1003,"close":1004},"2025-08-27",135.72000122070312,{"date":1006,"close":1007},"2025-08-28",136.38999938964844,{"date":1009,"close":1010},"2025-08-29",136.22999572753906,{"date":1012,"close":1013},"2025-09-02",135.83999633789062,{"date":1015,"close":1016},"2025-09-03",132.6300048828125,{"date":1018,"close":1019},"2025-09-04",134.75999450683594,{"date":1021,"close":1022},"2025-09-05",131.5500030517578,{"date":1024,"close":1025},"2025-09-08",134.44000244140625,{"date":1027,"close":1028},"2025-09-09",134.4199981689453,{"date":1030,"close":1031},"2025-09-10",133.63999938964844,{"date":1033,"close":1034},"2025-09-11",136.39999389648438,{"date":1036,"close":1037},"2025-09-12",138.02999877929688,{"date":1039,"close":1040},"2025-09-15",138.47999572753906,{"date":1042,"close":1043},"2025-09-16",140.0500030517578,{"date":1045,"close":1046},"2025-09-17",138.82000732421875,{"date":1048,"close":1049},"2025-09-18",143.49000549316406,{"date":1051,"close":1052},"2025-09-19",144.75,{"date":1054,"close":1055},"2025-09-22",143.9600067138672,{"date":1057,"close":1058},"2025-09-23",144.88999938964844,{"date":1060,"close":1061},"2025-09-24",137.16000366210938,{"date":1063,"close":1064},"2025-09-25",136.1300048828125,{"date":1066,"close":1067},"2025-09-26",137.6300048828125,{"date":1069,"close":1070},"2025-09-29",138.44000244140625,{"date":1072,"close":1073},"2025-09-30",133.27000427246094,{"date":1075,"close":1076},"2025-10-01",129.9499969482422,{"date":1078,"close":1079},"2025-10-02",127.2300033569336,{"date":1081,"close":1082},"2025-10-03",125.88999938964844,{"date":1084,"close":1085},"2025-10-06",126.69999694824219,{"date":1087,"close":1088},"2025-10-07",126.05000305175781,{"date":1090,"close":1091},"2025-10-08",124.80000305175781,{"date":1093,"close":1094},"2025-10-09",123.54000091552734,{"date":1096,"close":1097},"2025-10-10",118.22000122070312,{"date":1099,"close":1100},"2025-10-13",122.44000244140625,{"date":1102,"close":1103},"2025-10-14",127.63999938964844,{"date":1105,"close":1106},"2025-10-15",127.69999694824219,{"date":1108,"close":1109},"2025-10-16",120.83999633789062,{"date":1111,"close":1112},"2025-10-17",121.37999725341797,{"date":1114,"close":1115},"2025-10-20",125.19000244140625,{"date":1117,"close":1118},"2025-10-21",125.9800033569336,{"date":1120,"close":1121},"2025-10-22",126.52999877929688,{"date":1123,"close":1124},"2025-10-23",123.05000305175781,{"date":1126,"close":1127},"2025-10-24",125,{"date":1129,"close":1130},"2025-10-27",126.37000274658203,{"date":1132,"close":1133},"2025-10-28",124.47000122070312,{"date":1135,"close":1136},"2025-10-29",124.87999725341797,{"date":1138,"close":1139},"2025-10-30",123.44999694824219,{"date":1141,"close":1142},"2025-10-31",124.30999755859375,{"date":1144,"close":1145},"2025-11-03",123.94999694824219,{"date":1147,"close":1148},"2025-11-04",130.50999450683594,{"date":1150,"close":1151},"2025-11-05",133.75,{"date":1153,"close":1154},"2025-11-06",128.97999572753906,{"date":1156,"close":1157},"2025-11-07",132.3699951171875,{"date":1159,"close":1160},"2025-11-10",130.9199981689453,{"date":1162,"close":1163},"2025-11-11",132.8800048828125,{"date":1165,"close":1166},"2025-11-12",133.5800018310547,{"date":1168,"close":1169},"2025-11-13",128.7100067138672,{"date":1171,"close":1172},"2025-11-14",130.60000610351562,{"date":1174,"close":1175},"2025-11-17",124.33999633789062,{"date":1177,"close":1178},"2025-11-18",124.31999969482422,{"date":1180,"close":1181},"2025-11-19",127.19999694824219,{"date":1183,"close":1184},"2025-11-20",126.76000213623047,{"date":1186,"close":1187},"2025-11-21",130.02000427246094,{"date":1189,"close":1190},"2025-11-24",130.10000610351562,{"date":1192,"close":1193},"2025-11-25",130.6199951171875,{"date":1195,"close":1196},"2025-11-26",130.27000427246094,{"date":1198,"close":1199},"2025-11-28",131.85000610351562,{"date":1201,"close":1202},"2025-12-01",131.38999938964844,{"date":1204,"close":1205},"2025-12-02",132.0800018310547,{"date":1207,"close":1208},"2025-12-03",134.5,{"date":1210,"close":1211},"2025-12-04",136.75,{"date":1213,"close":1214},"2025-12-05",138.1300048828125,{"date":1216,"close":1217},"2025-12-08",137.3800048828125,{"date":1219,"close":1220},"2025-12-09",143.88999938964844,{"date":1222,"close":1223},"2025-12-10",149.0800018310547,{"date":1225,"close":1226},"2025-12-11",150.3300018310547,{"date":1228,"close":1229},"2025-12-12",148.0500030517578,{"date":1231,"close":1232},"2025-12-15",146.8300018310547,{"date":1234,"close":1235},"2025-12-16",147.14999389648438,{"date":1237,"close":1238},"2025-12-17",146.39999389648438,{"date":1240,"close":1241},"2025-12-18",146.3000030517578,{"date":1243,"close":1244},"2025-12-19",146.33999633789062,{"date":1246,"close":1247},"2025-12-22",148.88999938964844,{"date":1249,"close":1250},"2025-12-23",148.3699951171875,{"date":1252,"close":1253},"2025-12-24",148.85000610351562,{"date":1255,"close":1256},"2025-12-26",148.52000427246094,{"date":1258,"close":1259},"2025-12-29",147.27000427246094,{"date":1261,"close":1262},"2025-12-30",146.05999755859375,{"date":1264,"close":1265},"2025-12-31",144.75999450683594,{"date":1267,"close":1268},"2026-01-02",146.61000061035156,{"date":1270,"close":1271},"2026-01-05",149.75999450683594,{"date":1273,"close":1274},"2026-01-06",152.6999969482422,{"date":1276,"close":1277},"2026-01-07",144.27999877929688,{"date":1279,"close":1280},"2026-01-08",146.19000244140625,{"date":1282,"close":1283},"2026-01-09",145.82000732421875,{"date":1285,"close":1286},"2026-01-12",143.91000366210938,{"date":1288,"close":1289},"2026-01-13",143.24000549316406,{"date":1291,"close":1292},"2026-01-14",144.05999755859375,{"date":1294,"close":1295},"2026-01-15",144.14999389648438,{"date":1297,"close":1298},"2026-01-16",143.8800048828125,{"date":1300,"close":1301},"2026-01-20",138.63999938964844,{"date":1303,"close":1304},"2026-01-21",139.52999877929688,{"date":1306,"close":1307},"2026-01-22",139.72999572753906,{"date":1309,"close":1310},"2026-01-23",136.30999755859375,{"date":1312,"close":1313},"2026-01-26",131.55999755859375,{"date":1315,"close":1316},"2026-01-27",131.72000122070312,{"date":1318,"close":1319},"2026-01-28",132.88999938964844,{"date":1321,"close":1322},"2026-01-29",134.49000549316406,{"date":1324,"close":1325},"2026-01-30",134.5399932861328,{"date":1327,"close":1328},"2026-02-02",133.19000244140625,{"date":1330,"close":1331},"2026-02-03",126.8499984741211,{"date":1333,"close":1334},"2026-02-04",132.8000030517578,{"date":1336,"close":1337},"2026-02-05",126.08000183105469,{"date":1339,"close":1340},"2026-02-06",133.02999877929688,{"date":1342,"close":1343},"2026-02-09",133.9499969482422,{"date":1345,"close":1346},"2026-02-10",132.42999267578125,{"date":1348,"close":1349},"2026-02-11",126.94999694824219,{"date":1351,"close":1352},"2026-02-12",125.37000274658203,{"date":1354,"close":1355},"2026-02-13",125.06999969482422,{"date":1357,"close":1358},"2026-02-17",125.1500015258789,{"date":1360,"close":1361},"2026-02-18",125.36000061035156,{"date":1363,"close":1364},"2026-02-19",118.33999633789062,{"date":1366,"close":1367},"2026-02-20",119.72000122070312,{"date":1369,"close":1370},"2026-02-23",113.7300033569336,{"date":1372,"close":1373},"2026-02-24",114.12999725341797,{"date":1375,"close":1376},"2026-02-25",117.20999908447266,{"date":1378,"close":1379},"2026-02-26",114.4000015258789,{"date":1381,"close":1382},"2026-02-27",104.5999984741211,{"date":1384,"close":1385},"2026-03-02",106.44999694824219,{"date":1387,"close":1388},"2026-03-03",107.08000183105469,{"date":1390,"close":1391},"2026-03-04",109.79000091552734,{"date":1393,"close":1394},"2026-03-05",111.23999786376953,{"date":1396,"close":1397},"2026-03-06",108.69999694824219,{"date":1399,"close":1400},"2026-03-09",108.13999938964844,{"date":1402,"close":1403},"2026-03-10",108.16999816894531,{"date":1405,"close":1406},"2026-03-11",106.0999984741211,{"date":1408,"close":1409},"2026-03-12",100.30000305175781,{"date":1411,"close":1412},"2026-03-13",104.44000244140625,{"date":1414,"close":1415},"2026-03-16",103.44999694824219,{"date":1417,"close":1418},"2026-03-17",108.88999938964844,{"date":1420,"close":1421},"2026-03-18",111.19999694824219,{"date":1423,"close":1424},"2026-03-19",111.37000274658203,{"date":1426,"close":1427},"2026-03-20",112,{"date":1429,"close":1430},"2026-03-23",110.44999694824219,{"date":1432,"close":1433},"2026-03-24",111.25,{"date":1435,"close":1436},"2026-03-25",109.80000305175781,{"date":1438,"close":1439},"2026-03-26",109.9800033569336,{"date":1441,"close":1442},"2026-03-27",108.41999816894531,{"date":1444,"close":1445},"2026-03-30",109.94999694824219,{"date":1447,"close":1448},"2026-03-31",111.41999816894531,{"date":1450,"close":1451},"2026-04-01",110.25,{"date":1453,"close":1454},"2026-04-02",107.04000091552734,{"date":1456,"close":1457},"2026-04-06",106.11000061035156,{"date":1459,"close":1460},"2026-04-07",105.36000061035156,{"date":1462,"close":1463},"2026-04-08",107.05000305175781,{"date":1465,"close":1466},"2026-04-09",106.9800033569336,{"date":1468,"close":1469},"2026-04-10",104.27999877929688,{"date":1471,"close":1445},"2026-04-13",{"date":278,"close":1473},114.81999969482422,{"date":1475,"close":765},"2026-04-15",{"date":1477,"close":1478},"2026-04-16",120.80999755859375,{"date":1480,"close":1481},"2026-04-17",124.62000274658203,{"date":1483,"close":1484},"2026-04-20",127.33000183105469,{"date":1486,"close":1487},"2026-04-21",127.26000213623047,{"date":1489,"close":1490},"2026-04-22",129.05999755859375,{"date":1492,"close":1493},"2026-04-23",124.7699966430664,{"date":1495,"close":1496},"2026-04-24",124.26000213623047,{"date":1498,"close":1499},"2026-04-27",123.33000183105469,{"date":1501,"close":1502},"2026-04-28",123.56999969482422,{"date":1504,"close":1505},"2026-04-29",122.27999877929688,{"date":1507,"close":1508},"2026-04-30",128.72000122070312,{"date":268,"close":1510},130.4600067138672,{"date":1512,"close":1513},"2026-05-04",129.19000244140625,{"date":226,"close":1515},130.3000030517578,{"date":1517,"close":1518},"2026-05-06",129.52999877929688,{"date":171,"close":1520},127.79000091552734,{"date":195,"close":1522},133.1999969482422,{"date":272,"close":1510},{"date":1525,"close":1526},"2026-05-12",131.92999267578125,{"date":1528,"close":1529},"2026-05-13",131.60000610351562,{"date":155,"close":1531},135.52000427246094,{"date":146,"close":1533},135.3800048828125,{"date":1535,"close":1536},"2026-05-18",134.07000732421875,{"date":1538,"close":1539},"2026-05-19",131.14999389648438,{"date":1541,"close":1542},"2026-05-20",132.24000549316406,{"date":1544,"close":1545},"2026-05-21",130.89999389648438,{"date":1547,"close":1548},"2026-05-22",128.50999450683594,{"date":1550,"close":1551},"2026-05-26",129.91000366210938,{"date":109,"close":1196},{"date":1554,"close":1555},"2026-05-28",127.51000213623047,{"date":1557,"close":1169},"2026-05-29",{"date":1559,"close":1560},"2026-06-01",128.22000122070312,{"date":1562,"close":1563},"2026-06-02",128.75999450683594,{"date":1565,"close":1566},"2026-06-03",124.3499984741211,{"date":1568,"close":1569},"2026-06-04",128.41000366210938,{"date":1571,"close":1572},"2026-06-05",128.02999877929688,{"date":1574,"close":1575},"2026-06-08",127.56999969482422,{"date":98,"close":1577},132.6999969482422,{"date":1579,"close":1580},"2026-06-10",131.13999938964844,{"date":261,"close":1582},133.91000366210938,{"date":1584,"close":1585},"2026-06-12",133.8800048828125,{"date":1587,"close":1588},"2026-06-15",136.11000061035156,{"date":1590,"close":1040},"2026-06-16",{"date":1592,"close":1593},"2026-06-17",138.91000366210938,{"date":1595,"close":1596},"2026-06-18",137.5,{"date":1598,"close":1599},"2026-06-22",135.2100067138672,{"date":1601,"close":1602},"2026-06-23",130.61000061035156,{"date":1604,"close":1605},"2026-06-24",122.5999984741211,{"date":1607,"close":1608},"2026-06-25",121.51000213623047,{"date":1610,"close":1611},"2026-06-26",118.29000091552734,{"date":1613,"close":1614},"2026-06-29",114.83000183105469,{"date":1616,"close":1617},"2026-06-30",118.30999755859375,{"date":45,"close":1619},118.44000244140625,{"date":1621,"close":1622},"2026-07-02",118.61000061035156,{"date":1624,"close":1625},"2026-07-06",122.16999816894531,{"date":1627,"close":1628},"2026-07-07",119.33000183105469,{"date":1630,"close":1631},"2026-07-08",118.13999938964844,{"date":1633,"close":1634},"2026-07-09",119.83999633789062,{"date":1636,"close":1637},"2026-07-10",120.33999633789062,{"date":1639,"close":1640},"2026-07-13",118.83000183105469,{"date":1642,"close":1643},"2026-07-14",119.93000030517578,{"date":1645,"close":1646},"2026-07-15",121.83000183105469,{"date":1648,"close":1649},"2026-07-16",123.33999633789062,{"date":1651,"close":1652},"2026-07-17",120.47000122070312,{"date":1654,"close":1655},"2026-07-20",118.23999786376953,{"date":1657,"close":1658},"2026-07-21",118.4000015258789,{"date":1660,"close":1661},"2026-07-22",119.04000091552734,{"date":224,"close":1663},119,{"count":228,"fetchedAt":1665,"source":219},"2026-07-25T00:11:59.379Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1667},"\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>",1784938319277]