[{"data":1,"prerenderedAt":1694},["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-CBOE":25,"$fF2HPBFLr2jqWUlOjOQislARpRjomtCC9EZE5t3nwmhI":26,"ticker-mcap-CBOE":253,"ticker-profile-CBOE":262,"ticker-earnings-CBOE":276,"ticker-congress-CBOE":280},{"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":249},{"identity":28,"transactions":33,"sectorSlug":229,"relatedTickers":230},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1374310","Cboe Global Markets, Inc.","Finance & Insurance","CBOE",[34,50,59,65,71,77,83,89,95,101,106,112,118,131,135,139,143,147,151,155,159,166,170,174,178,182,186,190,194,201,205,209,213,217,221,225],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"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":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-02T00:00:00.000Z","0001350921-26-000004-0","4","Tomczyk Fredric J","","D",247.72,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1350921\u002F000135092126000004\u002F0001350921-26-000004-index.htm",337,35631,83481.64,"F","2026-07-01","Tax withholding","non-discretionary",{"cik":29,"filedAt":51,"filingId":52,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":4,"transactionCode":56,"transactionDate":57,"intentLabel":58,"signalQuality":49},"2026-05-18T19:30:26.000Z","0001350921-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1374310\u002F000135092126000002\u002F0001350921-26-000002-index.htm",530,35968,"A","2026-05-14","Stock award",{"cik":29,"filedAt":60,"filingId":61,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":63,"shares":54,"sharesOwnedAfter":64,"totalValue":4,"transactionCode":56,"transactionDate":57,"intentLabel":58,"signalQuality":49},"2026-05-18T19:30:24.000Z","0001218964-26-000001-0","PALMORE RODERICK A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1374310\u002F000121896426000001\u002F0001218964-26-000001-index.htm",27730,{"cik":29,"filedAt":66,"filingId":67,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":69,"shares":54,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":56,"transactionDate":57,"intentLabel":58,"signalQuality":49},"2026-05-18T19:30:22.000Z","0001341362-26-000003-0","Farrow William M III","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1374310\u002F000134136226000003\u002F0001341362-26-000003-index.htm",12735,{"cik":29,"filedAt":72,"filingId":73,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":75,"shares":54,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":56,"transactionDate":57,"intentLabel":58,"signalQuality":49},"2026-05-18T19:30:21.000Z","0001454029-26-000003-0","Fitzpatrick Edward J.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1454029\u002F000145402926000003\u002F0001454029-26-000003-index.htm",13451,{"cik":29,"filedAt":78,"filingId":79,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":54,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":56,"transactionDate":57,"intentLabel":58,"signalQuality":49},"2026-05-18T19:30:20.000Z","0001342238-26-000001-0","Fong Ivan K","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1374310\u002F000134223826000001\u002F0001342238-26-000001-index.htm",7441,{"cik":29,"filedAt":84,"filingId":85,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":87,"shares":54,"sharesOwnedAfter":88,"totalValue":4,"transactionCode":56,"transactionDate":57,"intentLabel":58,"signalQuality":49},"2026-05-18T19:30:17.000Z","0001493848-26-000003-0","Froetscher Janet P","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1493848\u002F000149384826000003\u002F0001493848-26-000003-index.htm",15030,{"cik":29,"filedAt":90,"filingId":91,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":93,"shares":54,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":56,"transactionDate":57,"intentLabel":58,"signalQuality":49},"2026-05-18T19:30:15.000Z","0001551825-26-000001-0","Goodman Jill R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1551825\u002F000155182526000001\u002F0001551825-26-000001-index.htm",12448,{"cik":29,"filedAt":96,"filingId":97,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":98,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":99,"shares":54,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":56,"transactionDate":57,"intentLabel":58,"signalQuality":49},"2026-05-18T19:30:13.000Z","0002009173-26-000001-0","Mao Cecilia","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2009173\u002F000200917326000001\u002F0002009173-26-000001-index.htm",2441,{"cik":29,"filedAt":102,"filingId":103,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":105,"shares":54,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":56,"transactionDate":57,"intentLabel":58,"signalQuality":49},"2026-05-18T19:30:10.000Z","0002010072-26-000001-0","Mansfield Erin","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2010072\u002F000201007226000001\u002F0002010072-26-000001-index.htm",{"cik":29,"filedAt":107,"filingId":108,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":110,"shares":54,"sharesOwnedAfter":111,"totalValue":4,"transactionCode":56,"transactionDate":57,"intentLabel":58,"signalQuality":49},"2026-05-18T19:30:08.000Z","0001582601-26-000002-0","McPeek Jennifer J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1582601\u002F000158260126000002\u002F0001582601-26-000002-index.htm",6368,{"cik":29,"filedAt":113,"filingId":114,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":115,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":116,"shares":54,"sharesOwnedAfter":117,"totalValue":4,"transactionCode":56,"transactionDate":57,"intentLabel":58,"signalQuality":49},"2026-05-18T19:30:06.000Z","0001307171-26-000002-0","Parisi James E.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1374310\u002F000130717126000002\u002F0001307171-26-000002-index.htm",9969,{"cik":29,"filedAt":119,"filingId":120,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":122,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":25,"totalValue":126,"transactionCode":127,"transactionDate":128,"intentLabel":129,"signalQuality":130},"2026-02-23T00:00:00.000Z","0002059190-26-000001-0","Lipscomb Timothy","EVP, Chief Technology Officer",286.17,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2059190\u002F000205919026000001\u002F0002059190-26-000001-index.htm",416,119046.72,"M","2026-02-19","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":119,"filingId":132,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":122,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":124,"shares":133,"sharesOwnedAfter":25,"totalValue":134,"transactionCode":46,"transactionDate":128,"intentLabel":48,"signalQuality":49},"0002059190-26-000001-1",207,59237.19,{"cik":29,"filedAt":119,"filingId":136,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":122,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":124,"shares":137,"sharesOwnedAfter":25,"totalValue":138,"transactionCode":127,"transactionDate":128,"intentLabel":129,"signalQuality":130},"0002059190-26-000001-2",125,35771.25,{"cik":29,"filedAt":119,"filingId":140,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":122,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":124,"shares":141,"sharesOwnedAfter":25,"totalValue":142,"transactionCode":46,"transactionDate":128,"intentLabel":48,"signalQuality":49},"0002059190-26-000001-3",57,16311.69,{"cik":29,"filedAt":119,"filingId":144,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":122,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":124,"shares":145,"sharesOwnedAfter":25,"totalValue":146,"transactionCode":127,"transactionDate":128,"intentLabel":129,"signalQuality":130},"0002059190-26-000001-4",796,227791.32,{"cik":29,"filedAt":119,"filingId":148,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":122,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":124,"shares":149,"sharesOwnedAfter":25,"totalValue":150,"transactionCode":46,"transactionDate":128,"intentLabel":48,"signalQuality":49},"0002059190-26-000001-5",354,101304.18000000001,{"cik":29,"filedAt":119,"filingId":152,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":122,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":124,"shares":153,"sharesOwnedAfter":25,"totalValue":154,"transactionCode":127,"transactionDate":128,"intentLabel":129,"signalQuality":130},"0002059190-26-000001-6",545,155962.65,{"cik":29,"filedAt":119,"filingId":156,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":122,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":124,"shares":157,"sharesOwnedAfter":25,"totalValue":158,"transactionCode":46,"transactionDate":128,"intentLabel":48,"signalQuality":49},"0002059190-26-000001-7",242,69253.14,{"cik":29,"filedAt":119,"filingId":160,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":161,"ownerTitle":162,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":163,"shares":164,"sharesOwnedAfter":25,"totalValue":165,"transactionCode":127,"transactionDate":128,"intentLabel":129,"signalQuality":130},"0001999094-26-000003-0","Foley Stephanie","EVP, CHRO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1999094\u002F000199909426000003\u002F0001999094-26-000003-index.htm",447,127917.99,{"cik":29,"filedAt":119,"filingId":167,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":161,"ownerTitle":162,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":163,"shares":168,"sharesOwnedAfter":25,"totalValue":169,"transactionCode":46,"transactionDate":128,"intentLabel":48,"signalQuality":49},"0001999094-26-000003-1",177,50652.090000000004,{"cik":29,"filedAt":119,"filingId":171,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":161,"ownerTitle":162,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":163,"shares":172,"sharesOwnedAfter":25,"totalValue":173,"transactionCode":127,"transactionDate":128,"intentLabel":129,"signalQuality":130},"0001999094-26-000003-2",594,169984.98,{"cik":29,"filedAt":119,"filingId":175,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":161,"ownerTitle":162,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":163,"shares":176,"sharesOwnedAfter":25,"totalValue":177,"transactionCode":46,"transactionDate":128,"intentLabel":48,"signalQuality":49},"0001999094-26-000003-3",222,63529.740000000005,{"cik":29,"filedAt":119,"filingId":179,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":161,"ownerTitle":162,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":163,"shares":180,"sharesOwnedAfter":25,"totalValue":181,"transactionCode":127,"transactionDate":128,"intentLabel":129,"signalQuality":130},"0001999094-26-000003-4",611,174849.87,{"cik":29,"filedAt":119,"filingId":183,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":161,"ownerTitle":162,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":163,"shares":184,"sharesOwnedAfter":25,"totalValue":185,"transactionCode":46,"transactionDate":128,"intentLabel":48,"signalQuality":49},"0001999094-26-000003-5",228,65246.76,{"cik":29,"filedAt":119,"filingId":187,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":161,"ownerTitle":162,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":163,"shares":188,"sharesOwnedAfter":25,"totalValue":189,"transactionCode":127,"transactionDate":128,"intentLabel":129,"signalQuality":130},"0001999094-26-000003-6",43,12305.310000000001,{"cik":29,"filedAt":119,"filingId":191,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":161,"ownerTitle":162,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":163,"shares":192,"sharesOwnedAfter":25,"totalValue":193,"transactionCode":46,"transactionDate":128,"intentLabel":48,"signalQuality":49},"0001999094-26-000003-7",17,4864.89,{"cik":29,"filedAt":119,"filingId":195,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":196,"ownerTitle":197,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":198,"shares":199,"sharesOwnedAfter":25,"totalValue":200,"transactionCode":127,"transactionDate":128,"intentLabel":129,"signalQuality":130},"0001538451-26-000003-0","Isaacson Christopher A","EVP, COO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1538451\u002F000153845126000003\u002F0001538451-26-000003-index.htm",2488,711990.9600000001,{"cik":29,"filedAt":119,"filingId":202,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":196,"ownerTitle":197,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":198,"shares":203,"sharesOwnedAfter":25,"totalValue":204,"transactionCode":46,"transactionDate":128,"intentLabel":48,"signalQuality":49},"0001538451-26-000003-1",1104,315931.68,{"cik":29,"filedAt":119,"filingId":206,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":196,"ownerTitle":197,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":198,"shares":207,"sharesOwnedAfter":25,"totalValue":208,"transactionCode":127,"transactionDate":128,"intentLabel":129,"signalQuality":130},"0001538451-26-000003-2",1674,479048.58,{"cik":29,"filedAt":119,"filingId":210,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":196,"ownerTitle":197,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":198,"shares":211,"sharesOwnedAfter":25,"totalValue":212,"transactionCode":46,"transactionDate":128,"intentLabel":48,"signalQuality":49},"0001538451-26-000003-3",743,212624.31,{"cik":29,"filedAt":119,"filingId":214,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":196,"ownerTitle":197,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":198,"shares":215,"sharesOwnedAfter":25,"totalValue":216,"transactionCode":127,"transactionDate":128,"intentLabel":129,"signalQuality":130},"0001538451-26-000003-4",1486,425248.62,{"cik":29,"filedAt":119,"filingId":218,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":196,"ownerTitle":197,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":198,"shares":219,"sharesOwnedAfter":25,"totalValue":220,"transactionCode":46,"transactionDate":128,"intentLabel":48,"signalQuality":49},"0001538451-26-000003-5",660,188872.2,{"cik":29,"filedAt":119,"filingId":222,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":196,"ownerTitle":197,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":198,"shares":223,"sharesOwnedAfter":25,"totalValue":224,"transactionCode":127,"transactionDate":128,"intentLabel":129,"signalQuality":130},"0001538451-26-000003-6",313,89571.21,{"cik":29,"filedAt":119,"filingId":226,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":196,"ownerTitle":197,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":198,"shares":227,"sharesOwnedAfter":25,"totalValue":228,"transactionCode":46,"transactionDate":128,"intentLabel":48,"signalQuality":49},"0001538451-26-000003-7",139,39777.630000000005,"finance-insurance",[231,234,237,240,243,246],{"ticker":232,"issuerName":233},"COIN","Coinbase Global, Inc.",{"ticker":235,"issuerName":236},"TRUP","TRUPANION, INC.",{"ticker":238,"issuerName":239},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":241,"issuerName":242},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"ticker":244,"issuerName":245},"FCF","FIRST COMMONWEALTH FINANCIAL CORP \u002FPA\u002F",{"ticker":247,"issuerName":248},"MORN","Morningstar, Inc.",{"count":250,"fetchedAt":251,"source":252},36,"2026-07-17T21:03:39.058Z","sqlite",{"data":254,"meta":260},{"value":255,"quality":256,"closeDate":257,"ageDays":258,"sharesAsOf":259},29082241568.774414,"fresh","2026-07-16",1,"2026-04-24",{"count":258,"fetchedAt":261,"source":252},"2026-07-17T21:03:39.059Z",{"data":263,"meta":275},{"ticker":32,"ceo":264,"industry":265,"fullTimeEmployees":266,"ipoDate":267,"country":268,"state":269,"city":270,"website":271,"exchangeShort":25,"marketCap":25,"beta":272,"range52w":273,"fetchedAt":274},"Craig Steven Donohue","Financial - Data & Stock Exchanges",1685,"2010-06-15","US","IL","Chicago","https:\u002F\u002Fwww.cboe.com",0.395,"223.54-371.18","2026-06-19T21:51:26.014Z",{"count":258,"fetchedAt":261,"source":252},{"data":277,"meta":279},{"ticker":32,"points":278},[],{"count":258,"fetchedAt":261,"source":252},{"data":281,"meta":1692},{"congressTrades":282,"insiderTrades":283,"priceHistory":320,"ticker":32},[],[284,285,286,287,288,289,290,291,292,293,294,295,296,297,298,299,300,301,302,303,304,305,306,307,308,309,310,311,312,313,314,315,316,317,318,319],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"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":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":51,"filingId":52,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":4,"transactionCode":56,"transactionDate":57},{"cik":29,"filedAt":60,"filingId":61,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":63,"shares":54,"sharesOwnedAfter":64,"totalValue":4,"transactionCode":56,"transactionDate":57},{"cik":29,"filedAt":66,"filingId":67,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":69,"shares":54,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":56,"transactionDate":57},{"cik":29,"filedAt":72,"filingId":73,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":75,"shares":54,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":56,"transactionDate":57},{"cik":29,"filedAt":78,"filingId":79,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":54,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":56,"transactionDate":57},{"cik":29,"filedAt":84,"filingId":85,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":87,"shares":54,"sharesOwnedAfter":88,"totalValue":4,"transactionCode":56,"transactionDate":57},{"cik":29,"filedAt":90,"filingId":91,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":93,"shares":54,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":56,"transactionDate":57},{"cik":29,"filedAt":96,"filingId":97,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":98,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":99,"shares":54,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":56,"transactionDate":57},{"cik":29,"filedAt":102,"filingId":103,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":105,"shares":54,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":56,"transactionDate":57},{"cik":29,"filedAt":107,"filingId":108,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":110,"shares":54,"sharesOwnedAfter":111,"totalValue":4,"transactionCode":56,"transactionDate":57},{"cik":29,"filedAt":113,"filingId":114,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":115,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":116,"shares":54,"sharesOwnedAfter":117,"totalValue":4,"transactionCode":56,"transactionDate":57},{"cik":29,"filedAt":119,"filingId":120,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":122,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":25,"totalValue":126,"transactionCode":127,"transactionDate":128},{"cik":29,"filedAt":119,"filingId":132,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":122,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":124,"shares":133,"sharesOwnedAfter":25,"totalValue":134,"transactionCode":46,"transactionDate":128},{"cik":29,"filedAt":119,"filingId":136,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":122,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":124,"shares":137,"sharesOwnedAfter":25,"totalValue":138,"transactionCode":127,"transactionDate":128},{"cik":29,"filedAt":119,"filingId":140,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":122,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":124,"shares":141,"sharesOwnedAfter":25,"totalValue":142,"transactionCode":46,"transactionDate":128},{"cik":29,"filedAt":119,"filingId":144,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":122,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":124,"shares":145,"sharesOwnedAfter":25,"totalValue":146,"transactionCode":127,"transactionDate":128},{"cik":29,"filedAt":119,"filingId":148,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":122,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":124,"shares":149,"sharesOwnedAfter":25,"totalValue":150,"transactionCode":46,"transactionDate":128},{"cik":29,"filedAt":119,"filingId":152,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":122,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":124,"shares":153,"sharesOwnedAfter":25,"totalValue":154,"transactionCode":127,"transactionDate":128},{"cik":29,"filedAt":119,"filingId":156,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":122,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":124,"shares":157,"sharesOwnedAfter":25,"totalValue":158,"transactionCode":46,"transactionDate":128},{"cik":29,"filedAt":119,"filingId":160,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":161,"ownerTitle":162,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":163,"shares":164,"sharesOwnedAfter":25,"totalValue":165,"transactionCode":127,"transactionDate":128},{"cik":29,"filedAt":119,"filingId":167,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":161,"ownerTitle":162,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":163,"shares":168,"sharesOwnedAfter":25,"totalValue":169,"transactionCode":46,"transactionDate":128},{"cik":29,"filedAt":119,"filingId":171,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":161,"ownerTitle":162,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":163,"shares":172,"sharesOwnedAfter":25,"totalValue":173,"transactionCode":127,"transactionDate":128},{"cik":29,"filedAt":119,"filingId":175,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":161,"ownerTitle":162,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":163,"shares":176,"sharesOwnedAfter":25,"totalValue":177,"transactionCode":46,"transactionDate":128},{"cik":29,"filedAt":119,"filingId":179,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":161,"ownerTitle":162,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":163,"shares":180,"sharesOwnedAfter":25,"totalValue":181,"transactionCode":127,"transactionDate":128},{"cik":29,"filedAt":119,"filingId":183,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":161,"ownerTitle":162,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":163,"shares":184,"sharesOwnedAfter":25,"totalValue":185,"transactionCode":46,"transactionDate":128},{"cik":29,"filedAt":119,"filingId":187,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":161,"ownerTitle":162,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":163,"shares":188,"sharesOwnedAfter":25,"totalValue":189,"transactionCode":127,"transactionDate":128},{"cik":29,"filedAt":119,"filingId":191,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":161,"ownerTitle":162,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":163,"shares":192,"sharesOwnedAfter":25,"totalValue":193,"transactionCode":46,"transactionDate":128},{"cik":29,"filedAt":119,"filingId":195,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":196,"ownerTitle":197,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":198,"shares":199,"sharesOwnedAfter":25,"totalValue":200,"transactionCode":127,"transactionDate":128},{"cik":29,"filedAt":119,"filingId":202,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":196,"ownerTitle":197,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":198,"shares":203,"sharesOwnedAfter":25,"totalValue":204,"transactionCode":46,"transactionDate":128},{"cik":29,"filedAt":119,"filingId":206,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":196,"ownerTitle":197,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":198,"shares":207,"sharesOwnedAfter":25,"totalValue":208,"transactionCode":127,"transactionDate":128},{"cik":29,"filedAt":119,"filingId":210,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":196,"ownerTitle":197,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":198,"shares":211,"sharesOwnedAfter":25,"totalValue":212,"transactionCode":46,"transactionDate":128},{"cik":29,"filedAt":119,"filingId":214,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":196,"ownerTitle":197,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":198,"shares":215,"sharesOwnedAfter":25,"totalValue":216,"transactionCode":127,"transactionDate":128},{"cik":29,"filedAt":119,"filingId":218,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":196,"ownerTitle":197,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":198,"shares":219,"sharesOwnedAfter":25,"totalValue":220,"transactionCode":46,"transactionDate":128},{"cik":29,"filedAt":119,"filingId":222,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":196,"ownerTitle":197,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":198,"shares":223,"sharesOwnedAfter":25,"totalValue":224,"transactionCode":127,"transactionDate":128},{"cik":29,"filedAt":119,"filingId":226,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":196,"ownerTitle":197,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":198,"shares":227,"sharesOwnedAfter":25,"totalValue":228,"transactionCode":46,"transactionDate":128},[321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1520,1523,1526,1528,1531,1534,1537,1540,1543,1546,1549,1552,1555,1558,1561,1564,1567,1569,1572,1575,1578,1581,1584,1587,1590,1593,1596,1599,1602,1605,1608,1611,1614,1617,1620,1623,1626,1629,1632,1635,1638,1641,1644,1647,1650,1653,1656,1659,1662,1664,1666,1669,1672,1675,1678,1681,1684,1687,1690],{"date":322,"close":323},"2021-07-23",120.19999694824219,{"date":325,"close":326},"2021-07-30",118.47000122070312,{"date":328,"close":329},"2021-08-06",122.83000183105469,{"date":331,"close":332},"2021-08-13",127,{"date":334,"close":335},"2021-08-20",129.75999450683594,{"date":337,"close":338},"2021-08-27",125.4000015258789,{"date":340,"close":341},"2021-09-03",126.25,{"date":343,"close":344},"2021-09-10",126.13999938964844,{"date":346,"close":347},"2021-09-17",123.61000061035156,{"date":349,"close":350},"2021-09-24",125.83999633789062,{"date":352,"close":353},"2021-10-01",123.44000244140625,{"date":355,"close":356},"2021-10-08",126.37000274658203,{"date":358,"close":359},"2021-10-15",125.54000091552734,{"date":361,"close":362},"2021-10-22",129.33999633789062,{"date":364,"close":365},"2021-10-29",131.94000244140625,{"date":367,"close":368},"2021-11-05",133.27000427246094,{"date":370,"close":371},"2021-11-12",130.9600067138672,{"date":373,"close":374},"2021-11-19",129.47999572753906,{"date":376,"close":377},"2021-11-26",128.8800048828125,{"date":379,"close":380},"2021-12-03",129.0800018310547,{"date":382,"close":383},"2021-12-10",132.0500030517578,{"date":385,"close":386},"2021-12-17",128.25,{"date":388,"close":389},"2021-12-23",129,{"date":391,"close":392},"2021-12-31",130.39999389648438,{"date":394,"close":395},"2022-01-07",124.16999816894531,{"date":397,"close":398},"2022-01-14",118.16000366210938,{"date":400,"close":401},"2022-01-21",118.08999633789062,{"date":403,"close":404},"2022-01-28",116.31999969482422,{"date":406,"close":407},"2022-02-04",120.25,{"date":409,"close":410},"2022-02-11",120.29000091552734,{"date":412,"close":413},"2022-02-18",118.80999755859375,{"date":415,"close":416},"2022-02-25",117.44000244140625,{"date":418,"close":419},"2022-03-04",120.5199966430664,{"date":421,"close":422},"2022-03-11",114,{"date":424,"close":425},"2022-03-18",116.80000305175781,{"date":427,"close":428},"2022-03-25",114.7300033569336,{"date":430,"close":431},"2022-04-01",116.8499984741211,{"date":433,"close":434},"2022-04-08",116.3499984741211,{"date":436,"close":437},"2022-04-14",117.33000183105469,{"date":439,"close":440},"2022-04-22",114.11000061035156,{"date":442,"close":443},"2022-04-29",112.9800033569336,{"date":445,"close":446},"2022-05-06",111.25,{"date":448,"close":449},"2022-05-13",109.37999725341797,{"date":451,"close":452},"2022-05-20",106.94000244140625,{"date":454,"close":455},"2022-05-27",111.8499984741211,{"date":457,"close":422},"2022-06-03",{"date":459,"close":460},"2022-06-10",109.7699966430664,{"date":462,"close":463},"2022-06-17",109.1500015258789,{"date":465,"close":466},"2022-06-24",114.94000244140625,{"date":468,"close":469},"2022-07-01",114.68000030517578,{"date":471,"close":472},"2022-07-08",118.51000213623047,{"date":474,"close":475},"2022-07-15",118.9800033569336,{"date":477,"close":478},"2022-07-22",123.7300033569336,{"date":480,"close":481},"2022-07-29",123.37999725341797,{"date":483,"close":484},"2022-08-05",120.4800033569336,{"date":486,"close":487},"2022-08-12",119.63999938964844,{"date":489,"close":490},"2022-08-19",123.77999877929688,{"date":492,"close":493},"2022-08-26",120.3499984741211,{"date":495,"close":496},"2022-09-02",119.80999755859375,{"date":498,"close":499},"2022-09-09",123.97000122070312,{"date":501,"close":502},"2022-09-16",120.55000305175781,{"date":504,"close":505},"2022-09-23",116.12999725341797,{"date":507,"close":508},"2022-09-30",117.37000274658203,{"date":510,"close":511},"2022-10-07",118.94000244140625,{"date":513,"close":514},"2022-10-14",116.11000061035156,{"date":516,"close":517},"2022-10-21",119.87000274658203,{"date":519,"close":520},"2022-10-28",125.44999694824219,{"date":522,"close":523},"2022-11-04",128.3000030517578,{"date":525,"close":526},"2022-11-11",115.0999984741211,{"date":528,"close":529},"2022-11-18",121.51000213623047,{"date":531,"close":532},"2022-11-25",125.8499984741211,{"date":534,"close":535},"2022-12-02",128.3300018310547,{"date":537,"close":538},"2022-12-09",124.38999938964844,{"date":540,"close":541},"2022-12-16",124.0199966430664,{"date":543,"close":544},"2022-12-23",126.18000030517578,{"date":546,"close":547},"2022-12-30",125.47000122070312,{"date":549,"close":550},"2023-01-06",123.48999786376953,{"date":552,"close":553},"2023-01-13",124.48999786376953,{"date":555,"close":556},"2023-01-20",122.30000305175781,{"date":558,"close":559},"2023-01-27",122.0999984741211,{"date":561,"close":562},"2023-02-03",124.26000213623047,{"date":564,"close":565},"2023-02-10",126.19999694824219,{"date":567,"close":568},"2023-02-17",129.08999633789062,{"date":570,"close":571},"2023-02-24",129.69000244140625,{"date":573,"close":574},"2023-03-03",126.41000366210938,{"date":576,"close":577},"2023-03-10",118.6500015258789,{"date":579,"close":580},"2023-03-17",125.55000305175781,{"date":582,"close":583},"2023-03-24",129.27999877929688,{"date":585,"close":586},"2023-03-31",134.24000549316406,{"date":588,"close":589},"2023-04-06",136.02000427246094,{"date":591,"close":592},"2023-04-14",136.75999450683594,{"date":594,"close":595},"2023-04-21",139.50999450683594,{"date":597,"close":598},"2023-04-28",139.6999969482422,{"date":600,"close":601},"2023-05-05",136.5800018310547,{"date":603,"close":604},"2023-05-12",138.77999877929688,{"date":606,"close":607},"2023-05-19",138.97000122070312,{"date":609,"close":610},"2023-05-26",133.77000427246094,{"date":612,"close":613},"2023-06-02",135.17999267578125,{"date":615,"close":616},"2023-06-09",138.42999267578125,{"date":618,"close":619},"2023-06-16",137.36000061035156,{"date":621,"close":622},"2023-06-23",135.3300018310547,{"date":624,"close":625},"2023-06-30",138.00999450683594,{"date":627,"close":628},"2023-07-07",135.83999633789062,{"date":630,"close":631},"2023-07-14",141.6300048828125,{"date":633,"close":634},"2023-07-21",143.49000549316406,{"date":636,"close":637},"2023-07-28",140.36000061035156,{"date":639,"close":640},"2023-08-04",145.57000732421875,{"date":642,"close":643},"2023-08-11",150.25,{"date":645,"close":646},"2023-08-18",150.1199951171875,{"date":648,"close":649},"2023-08-25",151.22999572753906,{"date":651,"close":652},"2023-09-01",150.36000061035156,{"date":654,"close":655},"2023-09-08",153.05999755859375,{"date":657,"close":658},"2023-09-15",149.25999450683594,{"date":660,"close":661},"2023-09-22",157.10000610351562,{"date":663,"close":664},"2023-09-29",156.2100067138672,{"date":666,"close":667},"2023-10-06",161.64999389648438,{"date":669,"close":670},"2023-10-13",162.0800018310547,{"date":672,"close":673},"2023-10-20",161.97000122070312,{"date":675,"close":676},"2023-10-27",161.25999450683594,{"date":678,"close":679},"2023-11-03",169.5,{"date":681,"close":682},"2023-11-10",174.97000122070312,{"date":684,"close":685},"2023-11-17",176.66000366210938,{"date":687,"close":688},"2023-11-24",180.05999755859375,{"date":690,"close":691},"2023-12-01",180.25999450683594,{"date":693,"close":694},"2023-12-08",178.72000122070312,{"date":696,"close":697},"2023-12-15",175.0399932861328,{"date":699,"close":700},"2023-12-22",175.52999877929688,{"date":702,"close":703},"2023-12-29",178.55999755859375,{"date":705,"close":706},"2024-01-05",173.1300048828125,{"date":708,"close":709},"2024-01-12",180.67999267578125,{"date":711,"close":712},"2024-01-19",185.3800048828125,{"date":714,"close":715},"2024-01-26",186.42999267578125,{"date":717,"close":718},"2024-02-02",182.77999877929688,{"date":720,"close":721},"2024-02-09",183.5,{"date":723,"close":724},"2024-02-16",186.69000244140625,{"date":726,"close":727},"2024-02-23",197.14999389648438,{"date":729,"close":730},"2024-03-01",187.02000427246094,{"date":732,"close":724},"2024-03-08",{"date":734,"close":735},"2024-03-15",183.52000427246094,{"date":737,"close":738},"2024-03-22",180.9199981689453,{"date":740,"close":741},"2024-03-28",183.72999572753906,{"date":743,"close":744},"2024-04-05",180.92999267578125,{"date":746,"close":747},"2024-04-12",178.50999450683594,{"date":749,"close":750},"2024-04-19",180.85000610351562,{"date":752,"close":753},"2024-04-26",178.39999389648438,{"date":755,"close":756},"2024-05-03",179.6699981689453,{"date":758,"close":759},"2024-05-10",181.05999755859375,{"date":761,"close":762},"2024-05-17",183.50999450683594,{"date":764,"close":765},"2024-05-24",182.5800018310547,{"date":767,"close":768},"2024-05-31",172.99000549316406,{"date":770,"close":771},"2024-06-07",172.67999267578125,{"date":773,"close":774},"2024-06-14",167.60000610351562,{"date":776,"close":777},"2024-06-21",175.91000366210938,{"date":779,"close":780},"2024-06-28",170.05999755859375,{"date":782,"close":783},"2024-07-05",169.6699981689453,{"date":785,"close":679},"2024-07-12",{"date":787,"close":788},"2024-07-19",184.6300048828125,{"date":790,"close":791},"2024-07-26",186.4600067138672,{"date":793,"close":794},"2024-08-02",193.7899932861328,{"date":796,"close":797},"2024-08-09",200.82000732421875,{"date":799,"close":800},"2024-08-16",202.94000244140625,{"date":802,"close":803},"2024-08-23",209.6199951171875,{"date":805,"close":806},"2024-08-30",205.39999389648438,{"date":808,"close":809},"2024-09-06",211.14999389648438,{"date":811,"close":812},"2024-09-13",209.58999633789062,{"date":814,"close":815},"2024-09-20",208.2100067138672,{"date":817,"close":818},"2024-09-27",202.60000610351562,{"date":820,"close":821},"2024-10-04",210.4199981689453,{"date":823,"close":824},"2024-10-11",206,{"date":826,"close":827},"2024-10-18",209.27999877929688,{"date":829,"close":830},"2024-10-25",212.82000732421875,{"date":832,"close":833},"2024-11-01",210,{"date":835,"close":836},"2024-11-08",196.86000061035156,{"date":838,"close":839},"2024-11-15",200.7100067138672,{"date":841,"close":842},"2024-11-22",213.25999450683594,{"date":844,"close":845},"2024-11-29",215.85000610351562,{"date":847,"close":848},"2024-12-06",203.99000549316406,{"date":850,"close":851},"2024-12-13",200.97999572753906,{"date":853,"close":854},"2024-12-20",191.61000061035156,{"date":856,"close":857},"2024-12-27",197.22999572753906,{"date":859,"close":860},"2025-01-03",195.24000549316406,{"date":862,"close":863},"2025-01-10",190.94000244140625,{"date":865,"close":866},"2025-01-17",194.77999877929688,{"date":868,"close":869},"2025-01-24",200.17999267578125,{"date":871,"close":872},"2025-01-31",204.3300018310547,{"date":874,"close":875},"2025-02-07",211.1699981689453,{"date":877,"close":878},"2025-02-14",202.3300018310547,{"date":880,"close":881},"2025-02-21",210.92999267578125,{"date":883,"close":884},"2025-02-28",210.8000030517578,{"date":886,"close":887},"2025-03-07",213,{"date":889,"close":890},"2025-03-14",213.9499969482422,{"date":892,"close":893},"2025-03-21",214.77000427246094,{"date":895,"close":896},"2025-03-28",222.67999267578125,{"date":898,"close":899},"2025-04-04",215.08999633789062,{"date":901,"close":899},"2025-04-11",{"date":903,"close":904},"2025-04-17",217.07000732421875,{"date":906,"close":907},"2025-04-25",213.58999633789062,{"date":909,"close":910},"2025-05-02",226.38999938964844,{"date":912,"close":913},"2025-05-09",231.7100067138672,{"date":915,"close":916},"2025-05-16",220.9499969482422,{"date":918,"close":919},"2025-05-23",231.5800018310547,{"date":921,"close":922},"2025-05-30",229.1199951171875,{"date":924,"close":925},"2025-06-06",222.60000610351562,{"date":927,"close":928},"2025-06-13",225.80999755859375,{"date":930,"close":931},"2025-06-20",225.85000610351562,{"date":933,"close":934},"2025-06-27",229,{"date":936,"close":937},"2025-07-03",231.3699951171875,{"date":939,"close":940},"2025-07-11",235.00999450683594,{"date":942,"close":943},"2025-07-15",233.9499969482422,{"date":945,"close":946},"2025-07-16",237.10000610351562,{"date":948,"close":949},"2025-07-17",237.83999633789062,{"date":951,"close":952},"2025-07-18",238.6199951171875,{"date":954,"close":955},"2025-07-21",236.25999450683594,{"date":957,"close":958},"2025-07-22",241.17999267578125,{"date":960,"close":961},"2025-07-23",240.75,{"date":963,"close":964},"2025-07-24",245.91000366210938,{"date":966,"close":967},"2025-07-25",246.50999450683594,{"date":969,"close":970},"2025-07-28",241.5399932861328,{"date":972,"close":973},"2025-07-29",239.75999450683594,{"date":975,"close":976},"2025-07-30",241.67999267578125,{"date":978,"close":979},"2025-07-31",241.0399932861328,{"date":981,"close":982},"2025-08-01",247.7899932861328,{"date":984,"close":985},"2025-08-04",250.8699951171875,{"date":987,"close":988},"2025-08-05",248.7899932861328,{"date":990,"close":991},"2025-08-06",248.10000610351562,{"date":993,"close":994},"2025-08-07",249.5,{"date":996,"close":997},"2025-08-08",252.5800018310547,{"date":999,"close":1000},"2025-08-11",253.24000549316406,{"date":1002,"close":1003},"2025-08-12",248.52000427246094,{"date":1005,"close":1006},"2025-08-13",245.42999267578125,{"date":1008,"close":1009},"2025-08-14",243.7100067138672,{"date":1011,"close":1012},"2025-08-15",247.6300048828125,{"date":1014,"close":1015},"2025-08-18",245.9600067138672,{"date":1017,"close":1018},"2025-08-19",246.1300048828125,{"date":1020,"close":1021},"2025-08-20",251.92999267578125,{"date":1023,"close":1024},"2025-08-21",249.25,{"date":1026,"close":1027},"2025-08-22",246.42999267578125,{"date":1029,"close":1030},"2025-08-25",249.0800018310547,{"date":1032,"close":1033},"2025-08-26",242.75999450683594,{"date":1035,"close":1036},"2025-08-27",237.9499969482422,{"date":1038,"close":1039},"2025-08-28",235.25999450683594,{"date":1041,"close":1042},"2025-08-29",235.9499969482422,{"date":1044,"close":1045},"2025-09-02",231.8800048828125,{"date":1047,"close":1048},"2025-09-03",235.41000366210938,{"date":1050,"close":1051},"2025-09-04",234.1699981689453,{"date":1053,"close":1054},"2025-09-05",232.5800018310547,{"date":1056,"close":1057},"2025-09-08",234.3699951171875,{"date":1059,"close":1060},"2025-09-09",232.42999267578125,{"date":1062,"close":1063},"2025-09-10",234.50999450683594,{"date":1065,"close":1066},"2025-09-11",236.3699951171875,{"date":1068,"close":1069},"2025-09-12",234.2100067138672,{"date":1071,"close":1072},"2025-09-15",234.08999633789062,{"date":1074,"close":1075},"2025-09-16",233.74000549316406,{"date":1077,"close":1078},"2025-09-17",236.9600067138672,{"date":1080,"close":1081},"2025-09-18",234.42999267578125,{"date":1083,"close":1084},"2025-09-19",233.05999755859375,{"date":1086,"close":1087},"2025-09-22",236.6199951171875,{"date":1089,"close":1090},"2025-09-23",240.32000732421875,{"date":1092,"close":1093},"2025-09-24",243.19000244140625,{"date":1095,"close":1096},"2025-09-25",243.99000549316406,{"date":1098,"close":1099},"2025-09-26",243.52000427246094,{"date":1101,"close":1102},"2025-09-29",246.24000549316406,{"date":1104,"close":1105},"2025-09-30",245.25,{"date":1107,"close":1108},"2025-10-01",241.57000732421875,{"date":1110,"close":1111},"2025-10-02",241.49000549316406,{"date":1113,"close":1114},"2025-10-03",239.5399932861328,{"date":1116,"close":1117},"2025-10-06",236.83999633789062,{"date":1119,"close":1120},"2025-10-07",240.89999389648438,{"date":1122,"close":1123},"2025-10-08",241.25999450683594,{"date":1125,"close":1126},"2025-10-09",240.77000427246094,{"date":1128,"close":1129},"2025-10-10",244.7100067138672,{"date":1131,"close":1132},"2025-10-13",243.49000549316406,{"date":1134,"close":1135},"2025-10-14",238.2100067138672,{"date":1137,"close":1138},"2025-10-15",241.74000549316406,{"date":1140,"close":1141},"2025-10-16",235.97000122070312,{"date":1143,"close":1144},"2025-10-17",239.6199951171875,{"date":1146,"close":1147},"2025-10-20",237.08999633789062,{"date":1149,"close":1150},"2025-10-21",233.2899932861328,{"date":1152,"close":1153},"2025-10-22",237.35000610351562,{"date":1155,"close":1156},"2025-10-23",237.25,{"date":1158,"close":1159},"2025-10-24",238.75,{"date":1161,"close":1162},"2025-10-27",238.27000427246094,{"date":1164,"close":1165},"2025-10-28",238.52999877929688,{"date":1167,"close":1168},"2025-10-29",232.67999267578125,{"date":1170,"close":1171},"2025-10-30",236.80999755859375,{"date":1173,"close":1174},"2025-10-31",245.63999938964844,{"date":1176,"close":1177},"2025-11-03",246.9199981689453,{"date":1179,"close":1180},"2025-11-04",250.25999450683594,{"date":1182,"close":1183},"2025-11-05",251.39999389648438,{"date":1185,"close":1186},"2025-11-06",252.63999938964844,{"date":1188,"close":1189},"2025-11-07",256.6199951171875,{"date":1191,"close":1192},"2025-11-10",259.1400146484375,{"date":1194,"close":1195},"2025-11-11",259.25,{"date":1197,"close":1198},"2025-11-12",260.8800048828125,{"date":1200,"close":1201},"2025-11-13",259.9599914550781,{"date":1203,"close":1204},"2025-11-14",258.3500061035156,{"date":1206,"close":1207},"2025-11-17",257.8699951171875,{"date":1209,"close":1210},"2025-11-18",259.1099853515625,{"date":1212,"close":1213},"2025-11-19",254.2899932861328,{"date":1215,"close":1216},"2025-11-20",255.32000732421875,{"date":1218,"close":1219},"2025-11-21",252.60000610351562,{"date":1221,"close":1222},"2025-11-24",254.5,{"date":1224,"close":1225},"2025-11-25",257.32000732421875,{"date":1227,"close":1228},"2025-11-26",258.1199951171875,{"date":1230,"close":1231},"2025-11-28",258.1700134277344,{"date":1233,"close":1234},"2025-12-01",255.27999877929688,{"date":1236,"close":1237},"2025-12-02",254.35000610351562,{"date":1239,"close":1240},"2025-12-03",253.89999389648438,{"date":1242,"close":1243},"2025-12-04",254.9199981689453,{"date":1245,"close":1246},"2025-12-05",252.75999450683594,{"date":1248,"close":1249},"2025-12-08",253.22000122070312,{"date":1251,"close":1252},"2025-12-09",253.02000427246094,{"date":1254,"close":1255},"2025-12-10",249.05999755859375,{"date":1257,"close":1258},"2025-12-11",251.10000610351562,{"date":1260,"close":1252},"2025-12-12",{"date":1262,"close":1263},"2025-12-15",246.75,{"date":1265,"close":1266},"2025-12-16",248.99000549316406,{"date":1268,"close":1269},"2025-12-17",252.25999450683594,{"date":1271,"close":1272},"2025-12-18",248.6699981689453,{"date":1274,"close":1275},"2025-12-19",247.27000427246094,{"date":1277,"close":1278},"2025-12-22",251.8300018310547,{"date":1280,"close":1281},"2025-12-23",254.75999450683594,{"date":1283,"close":1284},"2025-12-24",255.9600067138672,{"date":1286,"close":1287},"2025-12-26",256.1499938964844,{"date":1289,"close":1290},"2025-12-29",256.1099853515625,{"date":1292,"close":1293},"2025-12-30",254.5399932861328,{"date":1295,"close":1296},"2025-12-31",251,{"date":1298,"close":1299},"2026-01-02",248.11000061035156,{"date":1301,"close":1302},"2026-01-05",252.11000061035156,{"date":1304,"close":1305},"2026-01-06",250.08999633789062,{"date":1307,"close":1308},"2026-01-07",255.16000366210938,{"date":1310,"close":1311},"2026-01-08",260.5400085449219,{"date":1313,"close":1314},"2026-01-09",260.95001220703125,{"date":1316,"close":1317},"2026-01-12",263.9700012207031,{"date":1319,"close":1320},"2026-01-13",266.7699890136719,{"date":1322,"close":1323},"2026-01-14",268.80999755859375,{"date":1325,"close":1326},"2026-01-15",270.8299865722656,{"date":1328,"close":1329},"2026-01-16",273.54998779296875,{"date":1331,"close":1332},"2026-01-20",271.9200134277344,{"date":1334,"close":1335},"2026-01-21",273.07000732421875,{"date":1337,"close":1338},"2026-01-22",277.1199951171875,{"date":1340,"close":1341},"2026-01-23",276.3900146484375,{"date":1343,"close":1344},"2026-01-26",270.1400146484375,{"date":1346,"close":1347},"2026-01-27",268.0400085449219,{"date":1349,"close":1350},"2026-01-28",264.6000061035156,{"date":1352,"close":1353},"2026-01-29",265.5199890136719,{"date":1355,"close":1356},"2026-01-30",265.05999755859375,{"date":1358,"close":1359},"2026-02-02",263.9200134277344,{"date":1361,"close":1362},"2026-02-03",268.67999267578125,{"date":1364,"close":1365},"2026-02-04",271.20001220703125,{"date":1367,"close":1368},"2026-02-05",275.2799987792969,{"date":1370,"close":1371},"2026-02-06",273.3599853515625,{"date":1373,"close":1374},"2026-02-09",280.8800048828125,{"date":1376,"close":1377},"2026-02-10",274.07000732421875,{"date":1379,"close":1380},"2026-02-11",268.6400146484375,{"date":1382,"close":1383},"2026-02-12",270.6000061035156,{"date":1385,"close":1386},"2026-02-13",275.1099853515625,{"date":1388,"close":1389},"2026-02-17",284.20001220703125,{"date":1391,"close":1392},"2026-02-18",285.3900146484375,{"date":128,"close":1394},286.1700134277344,{"date":1396,"close":1397},"2026-02-20",288.67999267578125,{"date":1399,"close":1400},"2026-02-23",290.1099853515625,{"date":1402,"close":1403},"2026-02-24",292.94000244140625,{"date":1405,"close":1406},"2026-02-25",291.2699890136719,{"date":1408,"close":1409},"2026-02-26",292.29998779296875,{"date":1411,"close":1412},"2026-02-27",299.7200012207031,{"date":1414,"close":1415},"2026-03-02",297.489990234375,{"date":1417,"close":1418},"2026-03-03",304.42999267578125,{"date":1420,"close":1421},"2026-03-04",300.6199951171875,{"date":1423,"close":1415},"2026-03-05",{"date":1425,"close":1426},"2026-03-06",301.2699890136719,{"date":1428,"close":1429},"2026-03-09",299.20001220703125,{"date":1431,"close":1432},"2026-03-10",285.5199890136719,{"date":1434,"close":1435},"2026-03-11",284,{"date":1437,"close":1438},"2026-03-12",290.25,{"date":1440,"close":1441},"2026-03-13",289.8999938964844,{"date":1443,"close":1444},"2026-03-16",291.7799987792969,{"date":1446,"close":1447},"2026-03-17",292.8900146484375,{"date":1449,"close":1450},"2026-03-18",286.9700012207031,{"date":1452,"close":1453},"2026-03-19",284.4100036621094,{"date":1455,"close":1456},"2026-03-20",283.95001220703125,{"date":1458,"close":1459},"2026-03-23",280.6199951171875,{"date":1461,"close":1462},"2026-03-24",283.0899963378906,{"date":1464,"close":1465},"2026-03-25",277.0400085449219,{"date":1467,"close":1468},"2026-03-26",279.7900085449219,{"date":1470,"close":1471},"2026-03-27",273,{"date":1473,"close":1474},"2026-03-30",282.29998779296875,{"date":1476,"close":1477},"2026-03-31",281.07000732421875,{"date":1479,"close":1480},"2026-04-01",280.2900085449219,{"date":1482,"close":1483},"2026-04-02",289.95001220703125,{"date":1485,"close":1486},"2026-04-06",296.05999755859375,{"date":1488,"close":1489},"2026-04-07",295.6400146484375,{"date":1491,"close":1492},"2026-04-08",296.95001220703125,{"date":1494,"close":1495},"2026-04-09",294.82000732421875,{"date":1497,"close":1498},"2026-04-10",295.95001220703125,{"date":1500,"close":1501},"2026-04-13",300.29998779296875,{"date":1503,"close":1504},"2026-04-14",300.75,{"date":1506,"close":1507},"2026-04-15",304.989990234375,{"date":1509,"close":1510},"2026-04-16",309.3800048828125,{"date":1512,"close":1513},"2026-04-17",299.94000244140625,{"date":1515,"close":1516},"2026-04-20",304.3999938964844,{"date":1518,"close":1519},"2026-04-21",299.25,{"date":1521,"close":1522},"2026-04-22",297.45001220703125,{"date":1524,"close":1525},"2026-04-23",300.1199951171875,{"date":259,"close":1527},303.80999755859375,{"date":1529,"close":1530},"2026-04-27",298.44000244140625,{"date":1532,"close":1533},"2026-04-28",303.6400146484375,{"date":1535,"close":1536},"2026-04-29",305.6000061035156,{"date":1538,"close":1539},"2026-04-30",300.0899963378906,{"date":1541,"close":1542},"2026-05-01",326.9599914550781,{"date":1544,"close":1545},"2026-05-04",338.9100036621094,{"date":1547,"close":1548},"2026-05-05",343.9800109863281,{"date":1550,"close":1551},"2026-05-06",346,{"date":1553,"close":1554},"2026-05-07",338.6499938964844,{"date":1556,"close":1557},"2026-05-08",348.55999755859375,{"date":1559,"close":1560},"2026-05-11",350.4800109863281,{"date":1562,"close":1563},"2026-05-12",355.79998779296875,{"date":1565,"close":1566},"2026-05-13",366.70001220703125,{"date":57,"close":1568},358.6700134277344,{"date":1570,"close":1571},"2026-05-15",363.0199890136719,{"date":1573,"close":1574},"2026-05-18",366.2799987792969,{"date":1576,"close":1577},"2026-05-19",362.9700012207031,{"date":1579,"close":1580},"2026-05-20",360.9200134277344,{"date":1582,"close":1583},"2026-05-21",351.94000244140625,{"date":1585,"close":1586},"2026-05-22",357.3500061035156,{"date":1588,"close":1589},"2026-05-26",354.489990234375,{"date":1591,"close":1592},"2026-05-27",347.69000244140625,{"date":1594,"close":1595},"2026-05-28",344.239990234375,{"date":1597,"close":1598},"2026-05-29",333.55999755859375,{"date":1600,"close":1601},"2026-06-01",300.989990234375,{"date":1603,"close":1604},"2026-06-02",275.5899963378906,{"date":1606,"close":1607},"2026-06-03",285.1000061035156,{"date":1609,"close":1610},"2026-06-04",286.0299987792969,{"date":1612,"close":1613},"2026-06-05",281.9100036621094,{"date":1615,"close":1616},"2026-06-08",280.32000732421875,{"date":1618,"close":1619},"2026-06-09",290.6000061035156,{"date":1621,"close":1622},"2026-06-10",301.0799865722656,{"date":1624,"close":1625},"2026-06-11",295.8999938964844,{"date":1627,"close":1628},"2026-06-12",294.9100036621094,{"date":1630,"close":1631},"2026-06-15",292.9100036621094,{"date":1633,"close":1634},"2026-06-16",265.239990234375,{"date":1636,"close":1637},"2026-06-17",254.69000244140625,{"date":1639,"close":1640},"2026-06-18",249.10000610351562,{"date":1642,"close":1643},"2026-06-22",255.97999572753906,{"date":1645,"close":1646},"2026-06-23",257.4200134277344,{"date":1648,"close":1649},"2026-06-24",249.58999633789062,{"date":1651,"close":1652},"2026-06-25",244.97999572753906,{"date":1654,"close":1655},"2026-06-26",242.2100067138672,{"date":1657,"close":1658},"2026-06-29",231.50999450683594,{"date":1660,"close":1661},"2026-06-30",242.6699981689453,{"date":47,"close":1663},247.72000122070312,{"date":1665,"close":1266},"2026-07-02",{"date":1667,"close":1668},"2026-07-06",245.0800018310547,{"date":1670,"close":1671},"2026-07-07",258.6400146484375,{"date":1673,"close":1674},"2026-07-08",264.9800109863281,{"date":1676,"close":1677},"2026-07-09",267.8500061035156,{"date":1679,"close":1680},"2026-07-10",268.07000732421875,{"date":1682,"close":1683},"2026-07-13",277.1300048828125,{"date":1685,"close":1686},"2026-07-14",274.9800109863281,{"date":1688,"close":1689},"2026-07-15",277.1099853515625,{"date":257,"close":1691},277.8900146484375,{"count":258,"fetchedAt":1693,"source":252},"2026-07-17T21:03:39.067Z",1784322219003]