[{"data":1,"prerenderedAt":1630},["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-CME":25,"$fwbwjz8-T41rI4GVOuhEx82O3Pml64PiAK1-6DjsChTc":26,"ticker-mcap-CME":187,"ticker-profile-CME":196,"ticker-earnings-CME":210,"ticker-congress-CME":214,"i-lucide:info":1628},{"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":184},{"identity":28,"transactions":33,"sectorSlug":164,"relatedTickers":165},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1156375","CME GROUP INC.","Finance & Insurance","CME",[34,50,55,65,72,81,84,87,90,95,98,103,106,111,116,119,124,129,134,139,144,149,154,159],{"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":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-06-29T00:00:00.000Z","0001212852-26-000003-0","4","SHEPARD WILLIAM R","","D",225,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1212852\u002F000121285226000003\u002F0001212852-26-000003-index.htm",645,3184.45,145125,"A","2026-06-25","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":51,"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":41,"rawFilingUrl":42,"shares":52,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001212852-26-000003-1",422,3606.45,94950,{"cik":29,"filedAt":35,"filingId":56,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":57,"rawFilingUrl":42,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":61,"transactionDate":47,"intentLabel":62,"signalQuality":63,"insiderHistory":64},"0001212852-26-000003-2",230.57,14.318,3620.768,3301.3012599999997,"P","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":66,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":67,"pricePerShare":57,"rawFilingUrl":42,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":61,"transactionDate":47,"intentLabel":62,"signalQuality":63,"insiderHistory":71},"0001212852-26-000003-3","I",324.782,260442.322,74884.98573999999,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":73,"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":74,"ownerTitle":39,"ownershipType":67,"pricePerShare":25,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":77,"totalValue":25,"transactionCode":78,"transactionDate":79,"intentLabel":80,"signalQuality":49},"0001643402-26-000003-0","Hobert William W","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1643402\u002F000164340226000003\u002F0001643402-26-000003-index.htm",20320,19680,"J","2026-05-01","Other",{"cik":29,"filedAt":35,"filingId":82,"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":74,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":83,"totalValue":25,"transactionCode":78,"transactionDate":79,"intentLabel":80,"signalQuality":49},"0001643402-26-000003-1",106938.531,{"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":74,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":75,"shares":43,"sharesOwnedAfter":86,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001643402-26-000003-2",107583.531,{"cik":29,"filedAt":35,"filingId":88,"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":74,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":75,"shares":52,"sharesOwnedAfter":89,"totalValue":54,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001643402-26-000003-3",108005.531,{"cik":29,"filedAt":35,"filingId":91,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":93,"shares":43,"sharesOwnedAfter":94,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001156375-26-000037-0","Ford Harold Eugene Jr.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1799464\u002F000115637526000037\u002F0001156375-26-000037-index.htm",1736,{"cik":29,"filedAt":35,"filingId":96,"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":92,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":93,"shares":52,"sharesOwnedAfter":97,"totalValue":54,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001156375-26-000037-1",2158,{"cik":29,"filedAt":35,"filingId":99,"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":100,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":101,"shares":43,"sharesOwnedAfter":102,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001212853-26-000003-0","SIEGEL HOWARD J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1212853\u002F000121285326000003\u002F0001212853-26-000003-index.htm",48436,{"cik":29,"filedAt":35,"filingId":104,"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":100,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":101,"shares":52,"sharesOwnedAfter":105,"totalValue":54,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001212853-26-000003-1",48858,{"cik":29,"filedAt":35,"filingId":107,"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":108,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":109,"shares":43,"sharesOwnedAfter":110,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001776684-26-000003-0","Lockett Phyllis M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1776684\u002F000177668426000003\u002F0001776684-26-000003-index.htm",4285,{"cik":29,"filedAt":35,"filingId":112,"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":113,"ownerTitle":39,"ownershipType":67,"pricePerShare":41,"rawFilingUrl":114,"shares":43,"sharesOwnedAfter":115,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001341358-26-000003-0","Carey Charles P","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1341358\u002F000134135826000003\u002F0001341358-26-000003-index.htm",6424,{"cik":29,"filedAt":35,"filingId":117,"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":113,"ownerTitle":39,"ownershipType":67,"pricePerShare":41,"rawFilingUrl":114,"shares":52,"sharesOwnedAfter":118,"totalValue":54,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001341358-26-000003-1",6846,{"cik":29,"filedAt":35,"filingId":120,"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":121,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":122,"shares":43,"sharesOwnedAfter":123,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001341363-26-000003-0","Durkin Bryan T","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1341363\u002F000134136326000003\u002F0001341363-26-000003-index.htm",43652,{"cik":29,"filedAt":35,"filingId":125,"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":126,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":127,"shares":43,"sharesOwnedAfter":128,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001434852-26-000003-0","Bitsberger Timothy S.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1434852\u002F000143485226000003\u002F0001434852-26-000003-index.htm",11766,{"cik":29,"filedAt":35,"filingId":130,"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":131,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":132,"shares":43,"sharesOwnedAfter":133,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001556974-26-000005-0","Kaye Daniel G","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1556974\u002F000155697426000005\u002F0001556974-26-000005-index.htm",4845,{"cik":29,"filedAt":35,"filingId":135,"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":136,"ownerTitle":39,"ownershipType":67,"pricePerShare":41,"rawFilingUrl":137,"shares":43,"sharesOwnedAfter":138,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001643475-26-000003-0","Cook Elizabeth A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1643475\u002F000164347526000003\u002F0001643475-26-000003-index.htm",18416,{"cik":29,"filedAt":35,"filingId":140,"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":141,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":142,"shares":43,"sharesOwnedAfter":143,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001361519-26-000003-0","Suskind Dennis","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1361519\u002F000136151926000003\u002F0001361519-26-000003-index.htm",3344,{"cik":29,"filedAt":35,"filingId":145,"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":146,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":147,"shares":43,"sharesOwnedAfter":148,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001212813-26-000003-0","GEPSMAN MARTIN J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1212813\u002F000121281326000003\u002F0001212813-26-000003-index.htm",25644,{"cik":29,"filedAt":35,"filingId":150,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":151,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":152,"shares":43,"sharesOwnedAfter":153,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001976318-26-000003-0","Benesh Kathryn","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1976318\u002F000197631826000003\u002F0001976318-26-000003-index.htm",2751.948,{"cik":29,"filedAt":35,"filingId":155,"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":156,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":157,"shares":43,"sharesOwnedAfter":158,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001812194-26-000003-0","Seifu Rahael","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1812194\u002F000181219426000003\u002F0001812194-26-000003-index.htm",4739,{"cik":29,"filedAt":35,"filingId":160,"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":161,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":162,"shares":43,"sharesOwnedAfter":163,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001812174-26-000003-0","Mulchrone Patrick J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1812174\u002F000181217426000003\u002F0001812174-26-000003-index.htm",29130,"finance-insurance",[166,169,172,175,178,181],{"ticker":167,"issuerName":168},"COIN","Coinbase Global, Inc.",{"ticker":170,"issuerName":171},"TRUP","TRUPANION, INC.",{"ticker":173,"issuerName":174},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"ticker":176,"issuerName":177},"FCF","FIRST COMMONWEALTH FINANCIAL CORP \u002FPA\u002F",{"ticker":179,"issuerName":180},"MORN","Morningstar, Inc.",{"ticker":182,"issuerName":183},"ARES","Ares Management Corp",{"count":5,"fetchedAt":185,"source":186},"2026-07-16T10:07:34.585Z","sqlite",{"data":188,"meta":194},{"value":189,"quality":190,"closeDate":191,"ageDays":192,"sharesAsOf":193},89051334779.78516,"fresh","2026-07-15",1,"2026-03-31",{"count":192,"fetchedAt":195,"source":186},"2026-07-16T10:07:34.587Z",{"data":197,"meta":209},{"ticker":32,"ceo":198,"industry":199,"fullTimeEmployees":200,"ipoDate":201,"country":202,"state":203,"city":204,"website":205,"exchangeShort":25,"marketCap":25,"beta":206,"range52w":207,"fetchedAt":208},"Terrence A. Duffy","Financial - Data & Stock Exchanges",3875,"2002-12-06","US","IL","Chicago","https:\u002F\u002Fwww.cmegroup.com",0.276,"218.31-329.16","2026-07-16T07:03:50.158Z",{"count":192,"fetchedAt":195,"source":186},{"data":211,"meta":213},{"ticker":32,"points":212},[],{"count":192,"fetchedAt":195,"source":186},{"data":215,"meta":1626},{"congressTrades":216,"insiderTrades":234,"priceHistory":259,"ticker":32},[217],{"amountLabel":218,"amountMax":219,"amountMid":220,"amountMin":221,"assetDescription":222,"assetType":223,"chamber":224,"district":225,"disclosureDate":226,"filingId":227,"ingestedAt":228,"memberName":229,"memberSlug":230,"owner":80,"party":40,"sourceLink":231,"ticker":32,"transactionDate":232,"type":233},"$1,001 - $15,000",15000,8001,1001,"CME Group Inc","Stock","house","CA31","2026-07-03","gilbert-cisneros|CME|2026-06-16|Sale|$1,001 - $15,000|","2026-07-04T13:00:39.750Z","Gilbert Cisneros","gilbert-cisneros","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034906.pdf","2026-06-16","Sale",[235,236,237,238,239,240,241,242,243,244,245,246,247,248,249,250,251,252,253,254,255,256,257,258],{"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":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":51,"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":41,"rawFilingUrl":42,"shares":52,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":56,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":57,"rawFilingUrl":42,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":61,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":66,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":67,"pricePerShare":57,"rawFilingUrl":42,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":61,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":73,"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":74,"ownerTitle":39,"ownershipType":67,"pricePerShare":25,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":77,"totalValue":25,"transactionCode":78,"transactionDate":79},{"cik":29,"filedAt":35,"filingId":82,"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":74,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":83,"totalValue":25,"transactionCode":78,"transactionDate":79},{"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":74,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":75,"shares":43,"sharesOwnedAfter":86,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":88,"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":74,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":75,"shares":52,"sharesOwnedAfter":89,"totalValue":54,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":91,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":93,"shares":43,"sharesOwnedAfter":94,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":96,"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":92,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":93,"shares":52,"sharesOwnedAfter":97,"totalValue":54,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":99,"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":100,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":101,"shares":43,"sharesOwnedAfter":102,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":104,"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":100,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":101,"shares":52,"sharesOwnedAfter":105,"totalValue":54,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":107,"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":108,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":109,"shares":43,"sharesOwnedAfter":110,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":112,"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":113,"ownerTitle":39,"ownershipType":67,"pricePerShare":41,"rawFilingUrl":114,"shares":43,"sharesOwnedAfter":115,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":117,"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":113,"ownerTitle":39,"ownershipType":67,"pricePerShare":41,"rawFilingUrl":114,"shares":52,"sharesOwnedAfter":118,"totalValue":54,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":120,"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":121,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":122,"shares":43,"sharesOwnedAfter":123,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":125,"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":126,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":127,"shares":43,"sharesOwnedAfter":128,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":130,"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":131,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":132,"shares":43,"sharesOwnedAfter":133,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":135,"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":136,"ownerTitle":39,"ownershipType":67,"pricePerShare":41,"rawFilingUrl":137,"shares":43,"sharesOwnedAfter":138,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":140,"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":141,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":142,"shares":43,"sharesOwnedAfter":143,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":145,"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":146,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":147,"shares":43,"sharesOwnedAfter":148,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":150,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":151,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":152,"shares":43,"sharesOwnedAfter":153,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":155,"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":156,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":157,"shares":43,"sharesOwnedAfter":158,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":160,"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":161,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":162,"shares":43,"sharesOwnedAfter":163,"totalValue":45,"transactionCode":46,"transactionDate":47},[260,263,266,269,272,275,278,281,284,287,290,293,296,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,952,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1191,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1414,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1481,1484,1487,1490,1493,1496,1499,1501,1504,1507,1510,1513,1516,1519,1522,1525,1528,1531,1534,1537,1540,1543,1546,1549,1552,1555,1558,1561,1564,1567,1570,1572,1575,1578,1581,1584,1587,1588,1591,1594,1597,1600,1603,1606,1609,1612,1615,1618,1621,1624],{"date":261,"close":262},"2021-07-23",211.89999389648438,{"date":264,"close":265},"2021-07-30",212.1300048828125,{"date":267,"close":268},"2021-08-06",209.83999633789062,{"date":270,"close":271},"2021-08-13",207.02999877929688,{"date":273,"close":274},"2021-08-20",198.36000061035156,{"date":276,"close":277},"2021-08-27",199.86000061035156,{"date":279,"close":280},"2021-09-03",195.3000030517578,{"date":282,"close":283},"2021-09-10",189.2100067138672,{"date":285,"close":286},"2021-09-17",188.64999389648438,{"date":288,"close":289},"2021-09-24",198.00999450683594,{"date":291,"close":292},"2021-10-01",196.58999633789062,{"date":294,"close":295},"2021-10-08",201.52999877929688,{"date":297,"close":262},"2021-10-15",{"date":299,"close":300},"2021-10-22",217.9499969482422,{"date":302,"close":303},"2021-10-29",220.5500030517578,{"date":305,"close":306},"2021-11-05",221.7100067138672,{"date":308,"close":309},"2021-11-12",224.85000610351562,{"date":311,"close":312},"2021-11-19",223.30999755859375,{"date":314,"close":315},"2021-11-26",222.16000366210938,{"date":317,"close":318},"2021-12-03",225.25999450683594,{"date":320,"close":321},"2021-12-10",228.39999389648438,{"date":323,"close":324},"2021-12-17",224.77999877929688,{"date":326,"close":327},"2021-12-23",228.9600067138672,{"date":329,"close":330},"2021-12-31",228.4600067138672,{"date":332,"close":333},"2022-01-07",225.0399932861328,{"date":335,"close":336},"2022-01-14",223.19000244140625,{"date":338,"close":339},"2022-01-21",225.91000366210938,{"date":341,"close":342},"2022-01-28",225.75,{"date":344,"close":345},"2022-02-04",246.1699981689453,{"date":347,"close":348},"2022-02-11",241.02999877929688,{"date":350,"close":351},"2022-02-18",236.6199951171875,{"date":353,"close":354},"2022-02-25",239.41000366210938,{"date":356,"close":357},"2022-03-04",243.77000427246094,{"date":359,"close":360},"2022-03-11",225.9600067138672,{"date":362,"close":363},"2022-03-18",249.60000610351562,{"date":365,"close":366},"2022-03-25",247.72000122070312,{"date":368,"close":369},"2022-04-01",239.82000732421875,{"date":371,"close":372},"2022-04-08",242.5,{"date":374,"close":375},"2022-04-14",237.66000366210938,{"date":377,"close":378},"2022-04-22",222.9199981689453,{"date":380,"close":381},"2022-04-29",219.33999633789062,{"date":383,"close":384},"2022-05-06",210.3699951171875,{"date":386,"close":387},"2022-05-13",200.10000610351562,{"date":389,"close":390},"2022-05-20",192.11000061035156,{"date":392,"close":393},"2022-05-27",199.92999267578125,{"date":395,"close":396},"2022-06-03",200,{"date":398,"close":399},"2022-06-10",199.89999389648438,{"date":401,"close":402},"2022-06-17",200.52999877929688,{"date":404,"close":405},"2022-06-24",210,{"date":407,"close":408},"2022-07-01",204.27999877929688,{"date":410,"close":411},"2022-07-08",208.89999389648438,{"date":413,"close":414},"2022-07-15",201.94000244140625,{"date":416,"close":417},"2022-07-22",204.47999572753906,{"date":419,"close":420},"2022-07-29",199.47999572753906,{"date":422,"close":423},"2022-08-05",202.14999389648438,{"date":425,"close":426},"2022-08-12",202.60000610351562,{"date":428,"close":429},"2022-08-19",202.07000732421875,{"date":431,"close":432},"2022-08-26",196.35000610351562,{"date":434,"close":435},"2022-09-02",194.69000244140625,{"date":437,"close":438},"2022-09-09",201.32000732421875,{"date":440,"close":441},"2022-09-16",191.55999755859375,{"date":443,"close":444},"2022-09-23",181.0800018310547,{"date":446,"close":447},"2022-09-30",177.1300048828125,{"date":449,"close":450},"2022-10-07",169.9199981689453,{"date":452,"close":453},"2022-10-14",171.82000732421875,{"date":455,"close":456},"2022-10-21",169.99000549316406,{"date":458,"close":459},"2022-10-28",174.75,{"date":461,"close":462},"2022-11-04",170.6699981689453,{"date":464,"close":465},"2022-11-11",174.25,{"date":467,"close":468},"2022-11-18",172.5,{"date":470,"close":471},"2022-11-25",175,{"date":473,"close":474},"2022-12-02",176.6300048828125,{"date":476,"close":477},"2022-12-09",178.8300018310547,{"date":479,"close":480},"2022-12-16",171.1199951171875,{"date":482,"close":483},"2022-12-23",173.3300018310547,{"date":485,"close":486},"2022-12-30",168.16000366210938,{"date":488,"close":489},"2023-01-06",175.08999633789062,{"date":491,"close":492},"2023-01-13",175.6199951171875,{"date":494,"close":495},"2023-01-20",175.05999755859375,{"date":497,"close":498},"2023-01-27",175.67999267578125,{"date":500,"close":501},"2023-02-03",176.5500030517578,{"date":503,"close":504},"2023-02-10",184.10000610351562,{"date":506,"close":507},"2023-02-17",188.63999938964844,{"date":509,"close":510},"2023-02-24",187.1699981689453,{"date":512,"close":513},"2023-03-03",185.2899932861328,{"date":515,"close":516},"2023-03-10",174.6699981689453,{"date":518,"close":519},"2023-03-17",185.97999572753906,{"date":521,"close":522},"2023-03-24",183.5500030517578,{"date":524,"close":525},"2023-03-31",191.52000427246094,{"date":527,"close":528},"2023-04-06",195.10000610351562,{"date":530,"close":531},"2023-04-14",190.47999572753906,{"date":533,"close":534},"2023-04-21",189.72999572753906,{"date":536,"close":537},"2023-04-28",185.77000427246094,{"date":539,"close":540},"2023-05-05",185.1300048828125,{"date":542,"close":543},"2023-05-12",184.9499969482422,{"date":545,"close":546},"2023-05-19",181.82000732421875,{"date":548,"close":549},"2023-05-26",176.6699981689453,{"date":551,"close":552},"2023-06-02",185.3000030517578,{"date":554,"close":555},"2023-06-09",184.83999633789062,{"date":557,"close":558},"2023-06-16",184.11000061035156,{"date":560,"close":561},"2023-06-23",181.6699981689453,{"date":563,"close":513},"2023-06-30",{"date":565,"close":566},"2023-07-07",181.9499969482422,{"date":568,"close":569},"2023-07-14",186.1300048828125,{"date":571,"close":572},"2023-07-21",189.25999450683594,{"date":574,"close":575},"2023-07-28",199.4199981689453,{"date":577,"close":578},"2023-08-04",205.07000732421875,{"date":580,"close":581},"2023-08-11",205.77000427246094,{"date":583,"close":584},"2023-08-18",203.72999572753906,{"date":586,"close":587},"2023-08-25",203.22000122070312,{"date":589,"close":590},"2023-09-01",202.88999938964844,{"date":592,"close":593},"2023-09-08",204.99000549316406,{"date":595,"close":596},"2023-09-15",206.82000732421875,{"date":598,"close":599},"2023-09-22",201.72000122070312,{"date":601,"close":602},"2023-09-29",200.22000122070312,{"date":604,"close":605},"2023-10-06",211.92999267578125,{"date":607,"close":608},"2023-10-13",219.3800048828125,{"date":610,"close":611},"2023-10-20",212.80999755859375,{"date":613,"close":614},"2023-10-27",209.02999877929688,{"date":616,"close":617},"2023-11-03",208.6199951171875,{"date":619,"close":620},"2023-11-10",217.11000061035156,{"date":622,"close":623},"2023-11-17",213.4199981689453,{"date":625,"close":626},"2023-11-24",217.19000244140625,{"date":628,"close":629},"2023-12-01",219.5399932861328,{"date":631,"close":632},"2023-12-08",211.6199951171875,{"date":634,"close":635},"2023-12-15",206.72999572753906,{"date":637,"close":638},"2023-12-22",214.30999755859375,{"date":640,"close":641},"2023-12-29",210.60000610351562,{"date":643,"close":644},"2024-01-05",199.19000244140625,{"date":646,"close":647},"2024-01-12",197.5399932861328,{"date":649,"close":650},"2024-01-19",202.0500030517578,{"date":652,"close":653},"2024-01-26",206.77999877929688,{"date":655,"close":656},"2024-02-02",206.5500030517578,{"date":658,"close":659},"2024-02-09",205.08999633789062,{"date":661,"close":662},"2024-02-16",212.25999450683594,{"date":664,"close":665},"2024-02-23",217.9600067138672,{"date":667,"close":668},"2024-03-01",219.2100067138672,{"date":670,"close":671},"2024-03-08",212.97999572753906,{"date":673,"close":674},"2024-03-15",217.5,{"date":676,"close":677},"2024-03-22",214.5,{"date":679,"close":680},"2024-03-28",215.2899932861328,{"date":682,"close":683},"2024-04-05",211.0800018310547,{"date":685,"close":686},"2024-04-12",209.5,{"date":688,"close":689},"2024-04-19",213.0399932861328,{"date":691,"close":692},"2024-04-26",210.94000244140625,{"date":694,"close":695},"2024-05-03",207.64999389648438,{"date":697,"close":698},"2024-05-10",208.4600067138672,{"date":700,"close":701},"2024-05-17",213.13999938964844,{"date":703,"close":704},"2024-05-24",214.9199981689453,{"date":706,"close":707},"2024-05-31",202.97999572753906,{"date":709,"close":710},"2024-06-07",199.36000061035156,{"date":712,"close":713},"2024-06-14",197.1300048828125,{"date":715,"close":716},"2024-06-21",194.47999572753906,{"date":718,"close":719},"2024-06-28",196.60000610351562,{"date":721,"close":722},"2024-07-05",196.39999389648438,{"date":724,"close":725},"2024-07-12",193.42999267578125,{"date":727,"close":728},"2024-07-19",199.85000610351562,{"date":730,"close":731},"2024-07-26",200.5399932861328,{"date":733,"close":734},"2024-08-02",199.8300018310547,{"date":736,"close":737},"2024-08-09",206.66000366210938,{"date":739,"close":740},"2024-08-16",207.8800048828125,{"date":742,"close":743},"2024-08-23",207.0500030517578,{"date":745,"close":746},"2024-08-30",215.74000549316406,{"date":748,"close":749},"2024-09-06",220.5,{"date":751,"close":752},"2024-09-13",216.99000549316406,{"date":754,"close":755},"2024-09-20",213.16000366210938,{"date":757,"close":758},"2024-09-27",218.3000030517578,{"date":760,"close":761},"2024-10-04",224.42999267578125,{"date":763,"close":764},"2024-10-11",221.72000122070312,{"date":766,"close":767},"2024-10-18",228.32000732421875,{"date":769,"close":770},"2024-10-25",226.13999938964844,{"date":772,"close":773},"2024-11-01",223.61000061035156,{"date":775,"close":776},"2024-11-08",225.66000366210938,{"date":778,"close":779},"2024-11-15",225.27999877929688,{"date":781,"close":782},"2024-11-22",229.0399932861328,{"date":784,"close":785},"2024-11-29",238,{"date":787,"close":788},"2024-12-06",239.3800048828125,{"date":790,"close":791},"2024-12-13",237.19000244140625,{"date":793,"close":794},"2024-12-20",238.52999877929688,{"date":796,"close":797},"2024-12-27",233.5,{"date":799,"close":800},"2025-01-03",232.5,{"date":802,"close":803},"2025-01-10",229.1999969482422,{"date":805,"close":806},"2025-01-17",232.7100067138672,{"date":808,"close":809},"2025-01-24",234.67999267578125,{"date":811,"close":812},"2025-01-31",236.52000427246094,{"date":814,"close":815},"2025-02-07",244.8300018310547,{"date":817,"close":818},"2025-02-14",245.47999572753906,{"date":820,"close":821},"2025-02-21",248.8699951171875,{"date":823,"close":824},"2025-02-28",253.77000427246094,{"date":826,"close":827},"2025-03-07",254.57000732421875,{"date":829,"close":830},"2025-03-14",258.67999267578125,{"date":832,"close":833},"2025-03-21",263.3500061035156,{"date":835,"close":836},"2025-03-28",262.2200012207031,{"date":838,"close":839},"2025-04-04",254.4600067138672,{"date":841,"close":842},"2025-04-11",261.5400085449219,{"date":844,"close":845},"2025-04-17",262.5299987792969,{"date":847,"close":848},"2025-04-25",266.29998779296875,{"date":850,"close":851},"2025-05-02",280.45001220703125,{"date":853,"close":854},"2025-05-09",284.3500061035156,{"date":856,"close":857},"2025-05-16",276.2900085449219,{"date":859,"close":860},"2025-05-23",284.07000732421875,{"date":862,"close":863},"2025-05-30",289,{"date":865,"close":866},"2025-06-06",274.239990234375,{"date":868,"close":869},"2025-06-13",269.5,{"date":871,"close":872},"2025-06-20",273.989990234375,{"date":874,"close":875},"2025-06-27",274.760009765625,{"date":877,"close":878},"2025-07-03",276.70001220703125,{"date":880,"close":881},"2025-07-11",275.0799865722656,{"date":883,"close":884},"2025-07-14",277.05999755859375,{"date":886,"close":887},"2025-07-15",275,{"date":889,"close":890},"2025-07-16",277.5299987792969,{"date":892,"close":893},"2025-07-17",277.82000732421875,{"date":895,"close":896},"2025-07-18",274.70001220703125,{"date":898,"close":887},"2025-07-21",{"date":900,"close":901},"2025-07-22",274.6400146484375,{"date":903,"close":904},"2025-07-23",276.4800109863281,{"date":906,"close":907},"2025-07-24",277.17999267578125,{"date":909,"close":910},"2025-07-25",279.54998779296875,{"date":912,"close":913},"2025-07-28",274.1199951171875,{"date":915,"close":916},"2025-07-29",274.6000061035156,{"date":918,"close":919},"2025-07-30",277.739990234375,{"date":921,"close":922},"2025-07-31",278.2799987792969,{"date":924,"close":925},"2025-08-01",280.760009765625,{"date":927,"close":928},"2025-08-04",287.1000061035156,{"date":930,"close":931},"2025-08-05",284.6099853515625,{"date":933,"close":934},"2025-08-06",281.3500061035156,{"date":936,"close":937},"2025-08-07",280.95001220703125,{"date":939,"close":940},"2025-08-08",282.2099914550781,{"date":942,"close":943},"2025-08-11",285.75,{"date":945,"close":946},"2025-08-12",275.8800048828125,{"date":948,"close":949},"2025-08-13",273.9200134277344,{"date":951,"close":896},"2025-08-14",{"date":953,"close":949},"2025-08-15",{"date":955,"close":956},"2025-08-18",270.4100036621094,{"date":958,"close":959},"2025-08-19",271.489990234375,{"date":961,"close":962},"2025-08-20",274.6099853515625,{"date":964,"close":965},"2025-08-21",273.32000732421875,{"date":967,"close":968},"2025-08-22",269.5199890136719,{"date":970,"close":971},"2025-08-25",271.3900146484375,{"date":973,"close":974},"2025-08-26",271.6099853515625,{"date":976,"close":977},"2025-08-27",270.1199951171875,{"date":979,"close":980},"2025-08-28",266.7699890136719,{"date":982,"close":983},"2025-08-29",266.510009765625,{"date":985,"close":986},"2025-09-02",265.3999938964844,{"date":988,"close":989},"2025-09-03",269.3500061035156,{"date":991,"close":992},"2025-09-04",267.42999267578125,{"date":994,"close":995},"2025-09-05",261.94000244140625,{"date":997,"close":998},"2025-09-08",262.5799865722656,{"date":1000,"close":1001},"2025-09-09",261.5299987792969,{"date":1003,"close":1004},"2025-09-10",259.9100036621094,{"date":1006,"close":1007},"2025-09-11",262.3800048828125,{"date":1009,"close":1010},"2025-09-12",262.29998779296875,{"date":1012,"close":1013},"2025-09-15",258.8299865722656,{"date":1015,"close":1016},"2025-09-16",259.8299865722656,{"date":1018,"close":1019},"2025-09-17",262.3999938964844,{"date":1021,"close":1022},"2025-09-18",260.5899963378906,{"date":1024,"close":1001},"2025-09-19",{"date":1026,"close":1027},"2025-09-22",261.0799865722656,{"date":1029,"close":1030},"2025-09-23",261.9599914550781,{"date":1032,"close":1033},"2025-09-24",264.42999267578125,{"date":1035,"close":1036},"2025-09-25",268.7300109863281,{"date":1038,"close":1039},"2025-09-26",270.2799987792969,{"date":1041,"close":1042},"2025-09-29",272.239990234375,{"date":1044,"close":1045},"2025-09-30",270.19000244140625,{"date":1047,"close":1048},"2025-10-01",265.8399963378906,{"date":1050,"close":1051},"2025-10-02",265.42999267578125,{"date":1053,"close":1054},"2025-10-03",264.6700134277344,{"date":1056,"close":1057},"2025-10-06",262.04998779296875,{"date":1059,"close":1060},"2025-10-07",263.6000061035156,{"date":1062,"close":1063},"2025-10-08",264.94000244140625,{"date":1065,"close":1066},"2025-10-09",268.8399963378906,{"date":1068,"close":1069},"2025-10-10",271.45001220703125,{"date":1071,"close":1072},"2025-10-13",271.2799987792969,{"date":1074,"close":1075},"2025-10-14",267.17999267578125,{"date":1077,"close":1078},"2025-10-15",268.1499938964844,{"date":1080,"close":1081},"2025-10-16",262.510009765625,{"date":1083,"close":1084},"2025-10-17",267.94000244140625,{"date":1086,"close":1087},"2025-10-20",267.6199951171875,{"date":1089,"close":1090},"2025-10-21",268.6099853515625,{"date":1092,"close":1093},"2025-10-22",267.80999755859375,{"date":1095,"close":1096},"2025-10-23",268.8999938964844,{"date":1098,"close":1099},"2025-10-24",269.5400085449219,{"date":1101,"close":1102},"2025-10-27",271.0899963378906,{"date":1104,"close":1105},"2025-10-28",266.3299865722656,{"date":1107,"close":1001},"2025-10-29",{"date":1109,"close":1110},"2025-10-30",262.8900146484375,{"date":1112,"close":1113},"2025-10-31",265.489990234375,{"date":1115,"close":1116},"2025-11-03",264.1600036621094,{"date":1118,"close":1119},"2025-11-04",267.8500061035156,{"date":1121,"close":1122},"2025-11-05",268,{"date":1124,"close":1125},"2025-11-06",271.4200134277344,{"date":1127,"close":1128},"2025-11-07",276.5,{"date":1130,"close":1131},"2025-11-10",277.2799987792969,{"date":1133,"close":1134},"2025-11-11",278.8399963378906,{"date":1136,"close":1137},"2025-11-12",279.5799865722656,{"date":1139,"close":1140},"2025-11-13",283.5400085449219,{"date":1142,"close":1143},"2025-11-14",285.0400085449219,{"date":1145,"close":1146},"2025-11-17",279.1300048828125,{"date":1148,"close":1149},"2025-11-18",279.2799987792969,{"date":1151,"close":1152},"2025-11-19",272.489990234375,{"date":1154,"close":1155},"2025-11-20",275.2200012207031,{"date":1157,"close":1158},"2025-11-21",273.0899963378906,{"date":1160,"close":1161},"2025-11-24",275.67999267578125,{"date":1163,"close":1164},"2025-11-25",276.9800109863281,{"date":1166,"close":1167},"2025-11-26",280.8699951171875,{"date":1169,"close":1170},"2025-11-28",281.4599914550781,{"date":1172,"close":1173},"2025-12-01",278.989990234375,{"date":1175,"close":1176},"2025-12-02",277.489990234375,{"date":1178,"close":1179},"2025-12-03",274.3399963378906,{"date":1181,"close":1182},"2025-12-04",273.19000244140625,{"date":1184,"close":1185},"2025-12-05",270.8699951171875,{"date":1187,"close":1188},"2025-12-08",270.4200134277344,{"date":1190,"close":977},"2025-12-09",{"date":1192,"close":1105},"2025-12-10",{"date":1194,"close":1195},"2025-12-11",272.4100036621094,{"date":1197,"close":1198},"2025-12-12",273.54998779296875,{"date":1200,"close":1201},"2025-12-15",272.17999267578125,{"date":1203,"close":1204},"2025-12-16",272.95001220703125,{"date":1206,"close":1207},"2025-12-17",273.739990234375,{"date":1209,"close":1210},"2025-12-18",266.0299987792969,{"date":1212,"close":1213},"2025-12-19",269.0899963378906,{"date":1215,"close":1216},"2025-12-22",273.20001220703125,{"date":1218,"close":1219},"2025-12-23",275.5299987792969,{"date":1221,"close":1222},"2025-12-24",276.3800048828125,{"date":1224,"close":1225},"2025-12-26",276.7300109863281,{"date":1227,"close":1228},"2025-12-29",278.4200134277344,{"date":1230,"close":1231},"2025-12-30",275.8299865722656,{"date":1233,"close":1234},"2025-12-31",273.0799865722656,{"date":1236,"close":1237},"2026-01-02",269.67999267578125,{"date":1239,"close":1240},"2026-01-05",275.05999755859375,{"date":1242,"close":1243},"2026-01-06",269.1499938964844,{"date":1245,"close":1246},"2026-01-07",266.8500061035156,{"date":1248,"close":1249},"2026-01-08",266.6400146484375,{"date":1251,"close":1252},"2026-01-09",262.45001220703125,{"date":1254,"close":1255},"2026-01-12",264.9800109863281,{"date":1257,"close":1258},"2026-01-13",268.45001220703125,{"date":1260,"close":1261},"2026-01-14",275.2300109863281,{"date":1263,"close":1264},"2026-01-15",272.5899963378906,{"date":1266,"close":1267},"2026-01-16",279.5,{"date":1269,"close":1270},"2026-01-20",279.9100036621094,{"date":1272,"close":1273},"2026-01-21",279.07000732421875,{"date":1275,"close":1276},"2026-01-22",281.3900146484375,{"date":1278,"close":1279},"2026-01-23",282.739990234375,{"date":1281,"close":1282},"2026-01-26",284.04998779296875,{"date":1284,"close":1285},"2026-01-27",284.4800109863281,{"date":1287,"close":1288},"2026-01-28",286.04998779296875,{"date":1290,"close":1291},"2026-01-29",289.8299865722656,{"date":1293,"close":1294},"2026-01-30",289.05999755859375,{"date":1296,"close":1297},"2026-02-02",290.7699890136719,{"date":1299,"close":1300},"2026-02-03",293.07000732421875,{"date":1302,"close":1303},"2026-02-04",294.6199951171875,{"date":1305,"close":1306},"2026-02-05",297.3800048828125,{"date":1308,"close":1309},"2026-02-06",302.2699890136719,{"date":1311,"close":1312},"2026-02-09",307.239990234375,{"date":1314,"close":1315},"2026-02-10",306.760009765625,{"date":1317,"close":1318},"2026-02-11",302.4800109863281,{"date":1320,"close":1321},"2026-02-12",301.6400146484375,{"date":1323,"close":1324},"2026-02-13",303.07000732421875,{"date":1326,"close":1327},"2026-02-17",303.2300109863281,{"date":1329,"close":1330},"2026-02-18",302.54998779296875,{"date":1332,"close":1333},"2026-02-19",303.9100036621094,{"date":1335,"close":1336},"2026-02-20",308.0899963378906,{"date":1338,"close":1339},"2026-02-23",314,{"date":1341,"close":1342},"2026-02-24",319.0299987792969,{"date":1344,"close":1345},"2026-02-25",307.3599853515625,{"date":1347,"close":1348},"2026-02-26",316.45001220703125,{"date":1350,"close":1351},"2026-02-27",319.5,{"date":1353,"close":1354},"2026-03-02",326.4599914550781,{"date":1356,"close":1357},"2026-03-03",325.1300048828125,{"date":1359,"close":1360},"2026-03-04",320,{"date":1362,"close":1363},"2026-03-05",316.80999755859375,{"date":1365,"close":1366},"2026-03-06",317.1000061035156,{"date":1368,"close":1369},"2026-03-09",319.0899963378906,{"date":1371,"close":1372},"2026-03-10",306.3399963378906,{"date":1374,"close":1375},"2026-03-11",303.3299865722656,{"date":1377,"close":1378},"2026-03-12",311.19000244140625,{"date":1380,"close":1381},"2026-03-13",311.3999938964844,{"date":1383,"close":1384},"2026-03-16",313.8299865722656,{"date":1386,"close":1387},"2026-03-17",313.3299865722656,{"date":1389,"close":1390},"2026-03-18",308.8999938964844,{"date":1392,"close":1393},"2026-03-19",310.7099914550781,{"date":1395,"close":1396},"2026-03-20",307.32000732421875,{"date":1398,"close":1399},"2026-03-23",306.55999755859375,{"date":1401,"close":1402},"2026-03-24",302.67999267578125,{"date":1404,"close":1405},"2026-03-25",293.92999267578125,{"date":1407,"close":1408},"2026-03-26",297.5799865722656,{"date":1410,"close":1411},"2026-03-27",293.7799987792969,{"date":1413,"close":1408},"2026-03-30",{"date":193,"close":1415},295.3500061035156,{"date":1417,"close":1418},"2026-04-01",296.94000244140625,{"date":1420,"close":1421},"2026-04-02",305.1099853515625,{"date":1423,"close":1424},"2026-04-06",308.57000732421875,{"date":1426,"close":1427},"2026-04-07",310.5799865722656,{"date":1429,"close":1430},"2026-04-08",302.80999755859375,{"date":1432,"close":1433},"2026-04-09",298.92999267578125,{"date":1435,"close":1436},"2026-04-10",295.29998779296875,{"date":1438,"close":1439},"2026-04-13",300.5899963378906,{"date":1441,"close":1442},"2026-04-14",297.0299987792969,{"date":1444,"close":1445},"2026-04-15",296.8999938964844,{"date":1447,"close":1448},"2026-04-16",296.2200012207031,{"date":1450,"close":1451},"2026-04-17",287.6499938964844,{"date":1453,"close":1454},"2026-04-20",287.45001220703125,{"date":1456,"close":1457},"2026-04-21",284.3999938964844,{"date":1459,"close":1460},"2026-04-22",285.7099914550781,{"date":1462,"close":1463},"2026-04-23",285.4700012207031,{"date":1465,"close":1466},"2026-04-24",285.05999755859375,{"date":1468,"close":1469},"2026-04-27",281.94000244140625,{"date":1471,"close":1472},"2026-04-28",284.5299987792969,{"date":1474,"close":1475},"2026-04-29",287.2699890136719,{"date":1477,"close":1478},"2026-04-30",287.82000732421875,{"date":79,"close":1480},289.5400085449219,{"date":1482,"close":1483},"2026-05-04",290.2900085449219,{"date":1485,"close":1486},"2026-05-05",286.82000732421875,{"date":1488,"close":1489},"2026-05-06",288.3399963378906,{"date":1491,"close":1492},"2026-05-07",286.8500061035156,{"date":1494,"close":1495},"2026-05-08",281.25,{"date":1497,"close":1498},"2026-05-11",282.5799865722656,{"date":1500,"close":943},"2026-05-12",{"date":1502,"close":1503},"2026-05-13",297.1300048828125,{"date":1505,"close":1506},"2026-05-14",297.70001220703125,{"date":1508,"close":1509},"2026-05-15",298.8599853515625,{"date":1511,"close":1512},"2026-05-18",305.1199951171875,{"date":1514,"close":1515},"2026-05-19",302.3699951171875,{"date":1517,"close":1518},"2026-05-20",290.1199951171875,{"date":1520,"close":1521},"2026-05-21",289.2900085449219,{"date":1523,"close":1524},"2026-05-22",291.2300109863281,{"date":1526,"close":1527},"2026-05-26",282.5400085449219,{"date":1529,"close":1530},"2026-05-27",279.1000061035156,{"date":1532,"close":1533},"2026-05-28",277.4200134277344,{"date":1535,"close":1536},"2026-05-29",273.5400085449219,{"date":1538,"close":1539},"2026-06-01",257.760009765625,{"date":1541,"close":1542},"2026-06-02",250.52999877929688,{"date":1544,"close":1545},"2026-06-03",252.63999938964844,{"date":1547,"close":1548},"2026-06-04",256.05999755859375,{"date":1550,"close":1551},"2026-06-05",257.3999938964844,{"date":1553,"close":1554},"2026-06-08",252.02999877929688,{"date":1556,"close":1557},"2026-06-09",255.94000244140625,{"date":1559,"close":1560},"2026-06-10",263.79998779296875,{"date":1562,"close":1563},"2026-06-11",262.17999267578125,{"date":1565,"close":1566},"2026-06-12",269.5299987792969,{"date":1568,"close":1569},"2026-06-15",266.0799865722656,{"date":232,"close":1571},261.6000061035156,{"date":1573,"close":1574},"2026-06-17",252.5399932861328,{"date":1576,"close":1577},"2026-06-18",246.3800048828125,{"date":1579,"close":1580},"2026-06-22",245.1999969482422,{"date":1582,"close":1583},"2026-06-23",242.25999450683594,{"date":1585,"close":1586},"2026-06-24",231.67999267578125,{"date":47,"close":41},{"date":1589,"close":1590},"2026-06-26",221,{"date":1592,"close":1593},"2026-06-29",218.5800018310547,{"date":1595,"close":1596},"2026-06-30",220.8300018310547,{"date":1598,"close":1599},"2026-07-01",231,{"date":1601,"close":1602},"2026-07-02",236.60000610351562,{"date":1604,"close":1605},"2026-07-06",234.75999450683594,{"date":1607,"close":1608},"2026-07-07",240.75,{"date":1610,"close":1611},"2026-07-08",243.07000732421875,{"date":1613,"close":1614},"2026-07-09",239.7100067138672,{"date":1616,"close":1617},"2026-07-10",240.27000427246094,{"date":1619,"close":1620},"2026-07-13",245.10000610351562,{"date":1622,"close":1623},"2026-07-14",243.61000061035156,{"date":191,"close":1625},245.17999267578125,{"count":192,"fetchedAt":1627,"source":186},"2026-07-16T10:07:34.609Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1629},"\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>",1784196454539]