[{"data":1,"prerenderedAt":1717},["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-ICE":25,"$fMvbsMdxxwvJnQiK7HDAYMzpdU6ELfdpO5aBlpucccRA":26,"ticker-mcap-ICE":270,"ticker-profile-ICE":280,"ticker-earnings-ICE":294,"ticker-congress-ICE":298,"i-lucide:info":1715},{"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":266},{"identity":28,"transactions":33,"sectorSlug":246,"relatedTickers":247},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1571949","Intercontinental Exchange, Inc.","Finance & Insurance","ICE",[34,50,59,66,73,80,94,103,113,120,127,138,148,154,160,164,169,173,177,182,193,197,202,207,212,217,230,239],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"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},"2026-07-20T00:00:00.000Z","0001193125-26-308983-0","4","Martin Lynn C","President, NYSE Group","D",57.31,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1754817\u002F000119312526308983\u002F0001193125-26-308983-index.htm",15882,70302,910197.42,"M","2026-07-16","Option exercise (held) (10b5-1 plan)","planned",{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":56,"transactionDate":47,"intentLabel":57,"signalQuality":49,"insiderHistory":58},"0001193125-26-308983-1",139.7455,3000,67302,419236.5,"S","Sale (10b5-1 plan)",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":60,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":61,"rawFilingUrl":42,"shares":62,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":56,"transactionDate":47,"intentLabel":57,"signalQuality":49,"insiderHistory":65},"0001193125-26-308983-2",140.9036,3200,64102,450891.52,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":67,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":42,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":56,"transactionDate":47,"intentLabel":57,"signalQuality":49,"insiderHistory":72},"0001193125-26-308983-3",141.65,9482,54620,1343125.3,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":74,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":75,"rawFilingUrl":42,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":56,"transactionDate":47,"intentLabel":57,"signalQuality":49,"insiderHistory":79},"0001193125-26-308983-4",142.3002,200,54420,28460.039999999997,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":81,"filingId":82,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":40,"pricePerShare":85,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":56,"transactionDate":90,"intentLabel":57,"signalQuality":49,"insiderHistory":91},"2026-06-16T00:00:00.000Z","0001193125-26-272681-0","Hague William Jefferson","",139.46,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1652762\u002F000119312526272681\u002F0001193125-26-272681-index.htm",1333,20132,185900.18000000002,"2026-06-12",{"daysSinceLastFiling":92,"isFirstFiling":6,"priorFilingDate":93},5,"2026-06-11T00:00:00.000Z",{"cik":29,"filedAt":93,"filingId":95,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":40,"pricePerShare":96,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":56,"transactionDate":101,"intentLabel":57,"signalQuality":49,"insiderHistory":102},"0001193125-26-267913-0",138.5,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1652762\u002F000119312526267913\u002F0001193125-26-267913-index.htm",91,21465,12603.5,"2026-06-09",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":104,"filingId":105,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":106,"ownerTitle":107,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":46,"transactionDate":112,"intentLabel":48,"signalQuality":49},"2026-05-28T00:00:00.000Z","0001193125-26-245320-0","Surdykowski Andrew J","General Counsel","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1755922\u002F000119312526245320\u002F0001193125-26-245320-index.htm",2065,50046,118345.15000000001,"2026-05-26",{"cik":29,"filedAt":104,"filingId":114,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":106,"ownerTitle":107,"ownershipType":40,"pricePerShare":115,"rawFilingUrl":108,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":56,"transactionDate":112,"intentLabel":57,"signalQuality":49,"insiderHistory":119},"0001193125-26-245320-1",150.9729,1965,48081,296661.74850000005,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":104,"filingId":121,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":106,"ownerTitle":107,"ownershipType":40,"pricePerShare":122,"rawFilingUrl":108,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":56,"transactionDate":112,"intentLabel":57,"signalQuality":49,"insiderHistory":126},"0001193125-26-245320-2",151.9981,2608,45473,396411.0448,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":128,"filingId":129,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":84,"ownershipType":40,"pricePerShare":131,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":134,"totalValue":135,"transactionCode":56,"transactionDate":136,"intentLabel":57,"signalQuality":49,"insiderHistory":137},"2026-05-27T00:00:00.000Z","0001193125-26-241982-0","Bowen Sharon",151.28,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1724974\u002F000119312526241982\u002F0001193125-26-241982-index.htm",667,15077,100903.76,"2026-05-22",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":139,"filingId":140,"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":83,"ownerTitle":84,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":141,"shares":142,"sharesOwnedAfter":143,"totalValue":4,"transactionCode":144,"transactionDate":145,"intentLabel":146,"signalQuality":147},"2026-05-20T00:00:00.000Z","0001193125-26-232701-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1652762\u002F000119312526232701\u002F0001193125-26-232701-index.htm",1538,21606,"A","2026-05-18","Stock award","non-discretionary",{"cik":29,"filedAt":139,"filingId":149,"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":83,"ownerTitle":84,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":141,"shares":150,"sharesOwnedAfter":151,"totalValue":4,"transactionCode":152,"transactionDate":145,"intentLabel":153,"signalQuality":147},"0001193125-26-232701-1",50,21556,"F","Tax withholding",{"cik":29,"filedAt":139,"filingId":155,"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":156,"ownerTitle":84,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":157,"shares":158,"sharesOwnedAfter":159,"totalValue":4,"transactionCode":144,"transactionDate":145,"intentLabel":146,"signalQuality":147},"0001193125-26-232679-0","Hill Jonathan Hopkin","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2085484\u002F000119312526232679\u002F0001193125-26-232679-index.htm",1698,3135,{"cik":29,"filedAt":139,"filingId":161,"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":156,"ownerTitle":84,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":157,"shares":162,"sharesOwnedAfter":163,"totalValue":4,"transactionCode":152,"transactionDate":145,"intentLabel":153,"signalQuality":147},"0001193125-26-232679-1",27,3108,{"cik":29,"filedAt":139,"filingId":165,"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":166,"ownerTitle":84,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":167,"shares":158,"sharesOwnedAfter":168,"totalValue":4,"transactionCode":144,"transactionDate":145,"intentLabel":146,"signalQuality":147},"0001193125-26-232691-0","Silver Caroline Louise","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1821735\u002F000119312526232691\u002F0001193125-26-232691-index.htm",12911,{"cik":29,"filedAt":139,"filingId":170,"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":166,"ownerTitle":84,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":167,"shares":171,"sharesOwnedAfter":172,"totalValue":4,"transactionCode":152,"transactionDate":145,"intentLabel":153,"signalQuality":147},"0001193125-26-232691-1",64,12847,{"cik":29,"filedAt":139,"filingId":174,"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":175,"ownerTitle":84,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":176,"shares":142,"sharesOwnedAfter":142,"totalValue":4,"transactionCode":144,"transactionDate":145,"intentLabel":146,"signalQuality":147},"0001193125-26-232693-0","Pinto Daniel E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1555174\u002F000119312526232693\u002F0001193125-26-232693-index.htm",{"cik":29,"filedAt":139,"filingId":178,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":179,"ownerTitle":84,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":180,"shares":142,"sharesOwnedAfter":181,"totalValue":4,"transactionCode":144,"transactionDate":145,"intentLabel":146,"signalQuality":147},"0001193125-26-232703-0","Farooqui Duriya M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1699994\u002F000119312526232703\u002F0001193125-26-232703-index.htm",15837,{"cik":29,"filedAt":139,"filingId":183,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":184,"ownerTitle":185,"ownershipType":40,"pricePerShare":186,"rawFilingUrl":187,"shares":188,"sharesOwnedAfter":189,"totalValue":190,"transactionCode":56,"transactionDate":191,"intentLabel":57,"signalQuality":49,"insiderHistory":192},"0001193125-26-232700-0","Gardiner Warren","Chief Financial Officer",156.64,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1855007\u002F000119312526232700\u002F0001193125-26-232700-index.htm",2490,25189,390033.6,"2026-05-19",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":139,"filingId":194,"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":130,"ownerTitle":84,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":195,"shares":142,"sharesOwnedAfter":196,"totalValue":4,"transactionCode":144,"transactionDate":145,"intentLabel":146,"signalQuality":147},"0001193125-26-232680-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1724974\u002F000119312526232680\u002F0001193125-26-232680-index.htm",15744,{"cik":29,"filedAt":139,"filingId":198,"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":199,"ownerTitle":84,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":200,"shares":142,"sharesOwnedAfter":201,"totalValue":4,"transactionCode":144,"transactionDate":145,"intentLabel":146,"signalQuality":147},"0001193125-26-232698-0","Mulhern Mark F","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1342425\u002F000119312526232698\u002F0001193125-26-232698-index.htm",12008,{"cik":29,"filedAt":139,"filingId":203,"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":204,"ownerTitle":84,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":205,"shares":142,"sharesOwnedAfter":206,"totalValue":4,"transactionCode":144,"transactionDate":145,"intentLabel":146,"signalQuality":147},"0001193125-26-232685-0","NOONAN THOMAS E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1079742\u002F000119312526232685\u002F0001193125-26-232685-index.htm",22967,{"cik":29,"filedAt":139,"filingId":208,"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":209,"ownerTitle":84,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":210,"shares":158,"sharesOwnedAfter":211,"totalValue":4,"transactionCode":144,"transactionDate":145,"intentLabel":146,"signalQuality":147},"0001193125-26-232689-0","Tirinnanzi Martha A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1916305\u002F000119312526232689\u002F0001193125-26-232689-index.htm",5228,{"cik":29,"filedAt":139,"filingId":213,"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":214,"ownerTitle":84,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":215,"shares":142,"sharesOwnedAfter":216,"totalValue":4,"transactionCode":144,"transactionDate":145,"intentLabel":146,"signalQuality":147},"0001193125-26-232682-0","Cooper Shantella E.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1698291\u002F000119312526232682\u002F0001193125-26-232682-index.htm",11894,{"cik":29,"filedAt":218,"filingId":219,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":220,"ownerTitle":221,"ownershipType":40,"pricePerShare":222,"rawFilingUrl":223,"shares":224,"sharesOwnedAfter":225,"totalValue":226,"transactionCode":46,"transactionDate":227,"intentLabel":228,"signalQuality":229},"2026-05-18T00:00:00.000Z","0001193125-26-228986-0","Kapani Mayur","Chief Technology Officer",67,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1917418\u002F000119312526228986\u002F0001193125-26-228986-index.htm",4271,69140,286157,"2026-05-14","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":218,"filingId":231,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":220,"ownerTitle":221,"ownershipType":40,"pricePerShare":232,"rawFilingUrl":223,"shares":233,"sharesOwnedAfter":234,"totalValue":235,"transactionCode":56,"transactionDate":227,"intentLabel":236,"signalQuality":237,"insiderHistory":238},"0001193125-26-228986-1",155.2708,2900,66240,450285.32,"Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":218,"filingId":240,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":220,"ownerTitle":221,"ownershipType":40,"pricePerShare":241,"rawFilingUrl":223,"shares":242,"sharesOwnedAfter":243,"totalValue":244,"transactionCode":56,"transactionDate":227,"intentLabel":236,"signalQuality":237,"insiderHistory":245},"0001193125-26-228986-2",155.7346,1371,64869,213512.1366,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"finance-insurance",[248,251,254,257,260,263],{"ticker":249,"issuerName":250},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":252,"issuerName":253},"COIN","Coinbase Global, Inc.",{"ticker":255,"issuerName":256},"TRUP","TRUPANION, INC.",{"ticker":258,"issuerName":259},"CRCL","Circle Internet Group, Inc.",{"ticker":261,"issuerName":262},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"ticker":264,"issuerName":265},"WAL","WESTERN ALLIANCE BANCORPORATION",{"count":267,"fetchedAt":268,"source":269},28,"2026-07-25T00:13:37.299Z","sqlite",{"data":271,"meta":277},{"value":272,"quality":273,"closeDate":274,"ageDays":275,"sharesAsOf":276},80987048205.72578,"fresh","2026-07-23",2,"2026-04-27",{"count":278,"fetchedAt":279,"source":269},1,"2026-07-25T00:13:37.301Z",{"data":281,"meta":293},{"ticker":32,"ceo":282,"industry":283,"fullTimeEmployees":284,"ipoDate":285,"country":286,"state":287,"city":288,"website":289,"exchangeShort":25,"marketCap":25,"beta":290,"range52w":291,"fetchedAt":292},"Jeffrey C. Sprecher","Financial - Data & Stock Exchanges",12844,"2005-11-16","US","GA","Atlanta","https:\u002F\u002Fwww.ice.com",0.948,"121.79-189.35","2026-07-18T19:02:38.563Z",{"count":278,"fetchedAt":279,"source":269},{"data":295,"meta":297},{"ticker":32,"points":296},[],{"count":278,"fetchedAt":279,"source":269},{"data":299,"meta":1713},{"congressTrades":300,"insiderTrades":329,"priceHistory":358,"ticker":32},[301,319],{"amountLabel":302,"amountMax":303,"amountMid":304,"amountMin":305,"assetDescription":306,"assetType":307,"chamber":308,"district":309,"disclosureDate":310,"filingId":311,"ingestedAt":312,"memberName":313,"memberSlug":314,"owner":315,"party":316,"sourceLink":317,"ticker":32,"transactionDate":90,"type":318},"$1,001 - $15,000",15000,8001,1001,"Intercontinental Exchange Inc","Stock","house","GA-07","2026-07-10","rich-mccormick|ICE|2026-06-12|Purchase|$1,001 - $15,000|","2026-07-10T17:00:46.516Z","Rich McCormick","rich-mccormick","Other","R","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034954.pdf","Purchase",{"amountLabel":302,"amountMax":303,"amountMid":304,"amountMin":305,"assetDescription":306,"assetType":307,"chamber":308,"district":320,"disclosureDate":321,"filingId":322,"ingestedAt":323,"memberName":324,"memberSlug":325,"owner":326,"party":40,"sourceLink":327,"ticker":32,"transactionDate":328,"type":318},"CA17","2026-05-13","ro-khanna|ICE|2026-04-13|Purchase|$1,001 - $15,000|Spouse","2026-05-14T10:31:23.022Z","Ro Khanna","ro-khanna","Spouse","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9115822.pdf","2026-04-13",[330,331,332,333,334,335,336,337,338,339,340,341,342,343,344,345,346,347,348,349,350,351,352,353,354,355,356,357],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"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":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":56,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":60,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":61,"rawFilingUrl":42,"shares":62,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":56,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":67,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":42,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":56,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":74,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":75,"rawFilingUrl":42,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":56,"transactionDate":47},{"cik":29,"filedAt":81,"filingId":82,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":40,"pricePerShare":85,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":56,"transactionDate":90},{"cik":29,"filedAt":93,"filingId":95,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":40,"pricePerShare":96,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":56,"transactionDate":101},{"cik":29,"filedAt":104,"filingId":105,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":106,"ownerTitle":107,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":46,"transactionDate":112},{"cik":29,"filedAt":104,"filingId":114,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":106,"ownerTitle":107,"ownershipType":40,"pricePerShare":115,"rawFilingUrl":108,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":56,"transactionDate":112},{"cik":29,"filedAt":104,"filingId":121,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":106,"ownerTitle":107,"ownershipType":40,"pricePerShare":122,"rawFilingUrl":108,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":56,"transactionDate":112},{"cik":29,"filedAt":128,"filingId":129,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":84,"ownershipType":40,"pricePerShare":131,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":134,"totalValue":135,"transactionCode":56,"transactionDate":136},{"cik":29,"filedAt":139,"filingId":140,"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":83,"ownerTitle":84,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":141,"shares":142,"sharesOwnedAfter":143,"totalValue":4,"transactionCode":144,"transactionDate":145},{"cik":29,"filedAt":139,"filingId":149,"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":83,"ownerTitle":84,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":141,"shares":150,"sharesOwnedAfter":151,"totalValue":4,"transactionCode":152,"transactionDate":145},{"cik":29,"filedAt":139,"filingId":155,"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":156,"ownerTitle":84,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":157,"shares":158,"sharesOwnedAfter":159,"totalValue":4,"transactionCode":144,"transactionDate":145},{"cik":29,"filedAt":139,"filingId":161,"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":156,"ownerTitle":84,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":157,"shares":162,"sharesOwnedAfter":163,"totalValue":4,"transactionCode":152,"transactionDate":145},{"cik":29,"filedAt":139,"filingId":165,"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":166,"ownerTitle":84,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":167,"shares":158,"sharesOwnedAfter":168,"totalValue":4,"transactionCode":144,"transactionDate":145},{"cik":29,"filedAt":139,"filingId":170,"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":166,"ownerTitle":84,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":167,"shares":171,"sharesOwnedAfter":172,"totalValue":4,"transactionCode":152,"transactionDate":145},{"cik":29,"filedAt":139,"filingId":174,"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":175,"ownerTitle":84,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":176,"shares":142,"sharesOwnedAfter":142,"totalValue":4,"transactionCode":144,"transactionDate":145},{"cik":29,"filedAt":139,"filingId":178,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":179,"ownerTitle":84,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":180,"shares":142,"sharesOwnedAfter":181,"totalValue":4,"transactionCode":144,"transactionDate":145},{"cik":29,"filedAt":139,"filingId":183,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":184,"ownerTitle":185,"ownershipType":40,"pricePerShare":186,"rawFilingUrl":187,"shares":188,"sharesOwnedAfter":189,"totalValue":190,"transactionCode":56,"transactionDate":191},{"cik":29,"filedAt":139,"filingId":194,"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":130,"ownerTitle":84,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":195,"shares":142,"sharesOwnedAfter":196,"totalValue":4,"transactionCode":144,"transactionDate":145},{"cik":29,"filedAt":139,"filingId":198,"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":199,"ownerTitle":84,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":200,"shares":142,"sharesOwnedAfter":201,"totalValue":4,"transactionCode":144,"transactionDate":145},{"cik":29,"filedAt":139,"filingId":203,"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":204,"ownerTitle":84,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":205,"shares":142,"sharesOwnedAfter":206,"totalValue":4,"transactionCode":144,"transactionDate":145},{"cik":29,"filedAt":139,"filingId":208,"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":209,"ownerTitle":84,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":210,"shares":158,"sharesOwnedAfter":211,"totalValue":4,"transactionCode":144,"transactionDate":145},{"cik":29,"filedAt":139,"filingId":213,"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":214,"ownerTitle":84,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":215,"shares":142,"sharesOwnedAfter":216,"totalValue":4,"transactionCode":144,"transactionDate":145},{"cik":29,"filedAt":218,"filingId":219,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":220,"ownerTitle":221,"ownershipType":40,"pricePerShare":222,"rawFilingUrl":223,"shares":224,"sharesOwnedAfter":225,"totalValue":226,"transactionCode":46,"transactionDate":227},{"cik":29,"filedAt":218,"filingId":231,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":220,"ownerTitle":221,"ownershipType":40,"pricePerShare":232,"rawFilingUrl":223,"shares":233,"sharesOwnedAfter":234,"totalValue":235,"transactionCode":56,"transactionDate":227},{"cik":29,"filedAt":218,"filingId":240,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":220,"ownerTitle":221,"ownershipType":40,"pricePerShare":241,"rawFilingUrl":223,"shares":242,"sharesOwnedAfter":243,"totalValue":244,"transactionCode":56,"transactionDate":227},[359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1371,1374,1376,1379,1382,1385,1388,1391,1394,1397,1400,1402,1405,1408,1411,1414,1417,1420,1423,1425,1428,1431,1434,1437,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1487,1489,1492,1494,1497,1500,1503,1506,1509,1512,1515,1518,1520,1523,1526,1529,1532,1535,1538,1541,1544,1547,1548,1551,1554,1557,1560,1563,1566,1569,1572,1574,1576,1579,1581,1583,1586,1588,1589,1592,1595,1597,1599,1602,1605,1608,1611,1614,1617,1620,1623,1626,1628,1631,1634,1636,1639,1642,1645,1648,1651,1654,1657,1660,1663,1666,1669,1672,1675,1678,1681,1684,1687,1688,1691,1694,1697,1699,1702,1705,1708,1711],{"date":360,"close":361},"2021-07-30",119.83000183105469,{"date":363,"close":364},"2021-08-06",120,{"date":366,"close":367},"2021-08-13",116.87999725341797,{"date":369,"close":370},"2021-08-20",117.1500015258789,{"date":372,"close":373},"2021-08-27",118.41000366210938,{"date":375,"close":376},"2021-09-03",121.12999725341797,{"date":378,"close":379},"2021-09-10",118.83999633789062,{"date":381,"close":382},"2021-09-17",117.69999694824219,{"date":384,"close":385},"2021-09-24",119.73999786376953,{"date":387,"close":388},"2021-10-01",115.4000015258789,{"date":390,"close":391},"2021-10-08",128.10000610351562,{"date":393,"close":394},"2021-10-15",129.38999938964844,{"date":396,"close":397},"2021-10-22",131.60000610351562,{"date":399,"close":400},"2021-10-29",138.4600067138672,{"date":402,"close":403},"2021-11-05",136.0800018310547,{"date":405,"close":406},"2021-11-12",135.2899932861328,{"date":408,"close":409},"2021-11-19",133.3000030517578,{"date":411,"close":412},"2021-11-26",129.67999267578125,{"date":414,"close":415},"2021-12-03",130.19000244140625,{"date":417,"close":418},"2021-12-10",135.5399932861328,{"date":420,"close":421},"2021-12-17",133.3800048828125,{"date":423,"close":424},"2021-12-23",135.83999633789062,{"date":426,"close":427},"2021-12-31",136.77000427246094,{"date":429,"close":430},"2022-01-07",133.25,{"date":432,"close":433},"2022-01-14",126.5999984741211,{"date":435,"close":436},"2022-01-21",125.63999938964844,{"date":438,"close":439},"2022-01-28",124.3499984741211,{"date":441,"close":442},"2022-02-04",129.75999450683594,{"date":444,"close":445},"2022-02-11",125.93000030517578,{"date":447,"close":448},"2022-02-18",122.87000274658203,{"date":450,"close":451},"2022-02-25",128.47000122070312,{"date":453,"close":454},"2022-03-04",135.6999969482422,{"date":456,"close":457},"2022-03-11",126.36000061035156,{"date":459,"close":460},"2022-03-18",136.89999389648438,{"date":462,"close":463},"2022-03-25",135.25999450683594,{"date":465,"close":466},"2022-04-01",132.6999969482422,{"date":468,"close":469},"2022-04-08",129.88999938964844,{"date":471,"close":472},"2022-04-14",124.52999877929688,{"date":474,"close":475},"2022-04-22",117.25,{"date":477,"close":478},"2022-04-29",115.80999755859375,{"date":480,"close":481},"2022-05-06",99.80999755859375,{"date":483,"close":484},"2022-05-13",98.2699966430664,{"date":486,"close":487},"2022-05-20",97.62000274658203,{"date":489,"close":490},"2022-05-27",102.69999694824219,{"date":492,"close":493},"2022-06-03",100.94000244140625,{"date":495,"close":496},"2022-06-10",97.77999877929688,{"date":498,"close":499},"2022-06-17",90.33000183105469,{"date":501,"close":502},"2022-06-24",97.91000366210938,{"date":504,"close":505},"2022-07-01",95.2300033569336,{"date":507,"close":508},"2022-07-08",95.87000274658203,{"date":510,"close":511},"2022-07-15",95.83000183105469,{"date":513,"close":514},"2022-07-22",99.11000061035156,{"date":516,"close":517},"2022-07-29",101.98999786376953,{"date":519,"close":520},"2022-08-05",105.0199966430664,{"date":522,"close":523},"2022-08-12",109.68000030517578,{"date":525,"close":526},"2022-08-19",109.08999633789062,{"date":528,"close":529},"2022-08-26",103.58999633789062,{"date":531,"close":532},"2022-09-02",101.27999877929688,{"date":534,"close":535},"2022-09-09",103.4000015258789,{"date":537,"close":538},"2022-09-16",97.2699966430664,{"date":540,"close":541},"2022-09-23",93.23999786376953,{"date":543,"close":544},"2022-09-30",90.3499984741211,{"date":546,"close":547},"2022-10-07",90.0199966430664,{"date":549,"close":550},"2022-10-14",90.1500015258789,{"date":552,"close":553},"2022-10-21",93.05000305175781,{"date":555,"close":556},"2022-10-28",96.68000030517578,{"date":558,"close":559},"2022-11-04",96.62000274658203,{"date":561,"close":562},"2022-11-11",104.31999969482422,{"date":564,"close":565},"2022-11-18",104.20999908447266,{"date":567,"close":568},"2022-11-25",107.12000274658203,{"date":570,"close":571},"2022-12-02",109.25,{"date":573,"close":574},"2022-12-09",103.33000183105469,{"date":576,"close":577},"2022-12-16",100.76000213623047,{"date":579,"close":580},"2022-12-23",102.80999755859375,{"date":582,"close":583},"2022-12-30",102.58999633789062,{"date":585,"close":586},"2023-01-06",104.9000015258789,{"date":588,"close":589},"2023-01-13",107.62999725341797,{"date":591,"close":592},"2023-01-20",108.4800033569336,{"date":594,"close":595},"2023-01-27",107.94000244140625,{"date":597,"close":598},"2023-02-03",107.66000366210938,{"date":600,"close":601},"2023-02-10",108.70999908447266,{"date":603,"close":604},"2023-02-17",107.11000061035156,{"date":606,"close":607},"2023-02-24",102.51000213623047,{"date":609,"close":610},"2023-03-03",102.4800033569336,{"date":612,"close":613},"2023-03-10",95.38999938964844,{"date":615,"close":616},"2023-03-17",97,{"date":618,"close":619},"2023-03-24",97.48999786376953,{"date":621,"close":622},"2023-03-31",104.29000091552734,{"date":624,"close":625},"2023-04-06",108.25,{"date":627,"close":628},"2023-04-14",107.51000213623047,{"date":630,"close":631},"2023-04-21",108.3499984741211,{"date":633,"close":634},"2023-04-28",108.93000030517578,{"date":636,"close":637},"2023-05-05",108.30999755859375,{"date":639,"close":640},"2023-05-12",108.58999633789062,{"date":642,"close":643},"2023-05-19",108.02999877929688,{"date":645,"close":646},"2023-05-26",105.16000366210938,{"date":648,"close":649},"2023-06-02",107.9800033569336,{"date":651,"close":652},"2023-06-09",109.95999908447266,{"date":654,"close":655},"2023-06-16",111.68000030517578,{"date":657,"close":658},"2023-06-23",111.08999633789062,{"date":660,"close":661},"2023-06-30",113.08000183105469,{"date":663,"close":664},"2023-07-07",112.29000091552734,{"date":666,"close":667},"2023-07-14",117.51000213623047,{"date":669,"close":670},"2023-07-21",116.22000122070312,{"date":672,"close":673},"2023-07-28",115.12999725341797,{"date":675,"close":676},"2023-08-04",114,{"date":678,"close":679},"2023-08-11",113.98999786376953,{"date":681,"close":682},"2023-08-18",113.75,{"date":684,"close":685},"2023-08-25",115.80000305175781,{"date":687,"close":688},"2023-09-01",117.01000213623047,{"date":690,"close":691},"2023-09-08",114.95999908447266,{"date":693,"close":694},"2023-09-15",115.72000122070312,{"date":696,"close":697},"2023-09-22",110.16999816894531,{"date":699,"close":700},"2023-09-29",110.0199966430664,{"date":702,"close":703},"2023-10-06",110.87999725341797,{"date":705,"close":706},"2023-10-13",110.43000030517578,{"date":708,"close":709},"2023-10-20",108.0199966430664,{"date":711,"close":712},"2023-10-27",104.72000122070312,{"date":714,"close":715},"2023-11-03",107.91000366210938,{"date":717,"close":718},"2023-11-10",109.77999877929688,{"date":720,"close":721},"2023-11-17",111.4000015258789,{"date":723,"close":724},"2023-11-24",114.38999938964844,{"date":726,"close":727},"2023-12-01",114.23999786376953,{"date":729,"close":730},"2023-12-08",113.33999633789062,{"date":732,"close":733},"2023-12-15",123.0999984741211,{"date":735,"close":736},"2023-12-22",125.72000122070312,{"date":738,"close":739},"2023-12-29",128.42999267578125,{"date":741,"close":742},"2024-01-05",125.79000091552734,{"date":744,"close":745},"2024-01-12",126.95999908447266,{"date":747,"close":748},"2024-01-19",126.44999694824219,{"date":750,"close":751},"2024-01-26",127.26000213623047,{"date":753,"close":754},"2024-02-02",128.6999969482422,{"date":756,"close":757},"2024-02-09",135.49000549316406,{"date":759,"close":760},"2024-02-16",137.1199951171875,{"date":762,"close":763},"2024-02-23",138.3800048828125,{"date":765,"close":766},"2024-03-01",138.57000732421875,{"date":768,"close":769},"2024-03-08",138.66000366210938,{"date":771,"close":772},"2024-03-15",134.63999938964844,{"date":774,"close":775},"2024-03-22",136.22999572753906,{"date":777,"close":778},"2024-03-28",137.42999267578125,{"date":780,"close":781},"2024-04-05",137.8699951171875,{"date":783,"close":784},"2024-04-12",133.5500030517578,{"date":786,"close":787},"2024-04-19",131.2100067138672,{"date":789,"close":790},"2024-04-26",131.6999969482422,{"date":792,"close":793},"2024-05-03",130.5,{"date":795,"close":796},"2024-05-10",133.99000549316406,{"date":798,"close":799},"2024-05-17",138.39999389648438,{"date":801,"close":802},"2024-05-24",136.33999633789062,{"date":804,"close":805},"2024-05-31",133.89999389648438,{"date":807,"close":808},"2024-06-07",133.7899932861328,{"date":810,"close":811},"2024-06-14",135.6699981689453,{"date":813,"close":814},"2024-06-21",137.83999633789062,{"date":816,"close":817},"2024-06-28",136.88999938964844,{"date":819,"close":820},"2024-07-05",140.7899932861328,{"date":822,"close":823},"2024-07-12",148.39999389648438,{"date":825,"close":826},"2024-07-19",147.67999267578125,{"date":828,"close":829},"2024-07-26",151,{"date":831,"close":832},"2024-08-02",149.85000610351562,{"date":834,"close":835},"2024-08-09",154.0800018310547,{"date":837,"close":838},"2024-08-16",156.5399932861328,{"date":840,"close":841},"2024-08-23",160.00999450683594,{"date":843,"close":844},"2024-08-30",161.5500030517578,{"date":846,"close":847},"2024-09-06",160.49000549316406,{"date":849,"close":850},"2024-09-13",161.36000061035156,{"date":852,"close":853},"2024-09-20",159.83999633789062,{"date":855,"close":856},"2024-09-27",158.6199951171875,{"date":858,"close":859},"2024-10-04",162.75999450683594,{"date":861,"close":862},"2024-10-11",162.57000732421875,{"date":864,"close":865},"2024-10-18",166.8300018310547,{"date":867,"close":868},"2024-10-25",165.30999755859375,{"date":870,"close":871},"2024-11-01",154.63999938964844,{"date":873,"close":874},"2024-11-08",156.4199981689453,{"date":876,"close":877},"2024-11-15",155.5500030517578,{"date":879,"close":880},"2024-11-22",159.2899932861328,{"date":882,"close":883},"2024-11-29",160.9600067138672,{"date":885,"close":886},"2024-12-06",155.92999267578125,{"date":888,"close":889},"2024-12-13",155.5800018310547,{"date":891,"close":892},"2024-12-20",150.30999755859375,{"date":894,"close":895},"2024-12-27",150.32000732421875,{"date":897,"close":898},"2025-01-03",149.83999633789062,{"date":900,"close":901},"2025-01-10",142.8000030517578,{"date":903,"close":904},"2025-01-17",149.11000061035156,{"date":906,"close":907},"2025-01-24",157.47000122070312,{"date":909,"close":910},"2025-01-31",159.8300018310547,{"date":912,"close":865},"2025-02-07",{"date":914,"close":915},"2025-02-14",166.7100067138672,{"date":917,"close":918},"2025-02-21",167.8699951171875,{"date":920,"close":921},"2025-02-28",173.22999572753906,{"date":923,"close":924},"2025-03-07",170.24000549316406,{"date":926,"close":927},"2025-03-14",171.05999755859375,{"date":929,"close":930},"2025-03-21",174.38999938964844,{"date":932,"close":933},"2025-03-28",174.7100067138672,{"date":935,"close":936},"2025-04-04",156.74000549316406,{"date":938,"close":939},"2025-04-11",155.91000366210938,{"date":941,"close":942},"2025-04-17",158.63999938964844,{"date":944,"close":945},"2025-04-25",163.22999572753906,{"date":947,"close":948},"2025-05-02",173.4499969482422,{"date":950,"close":951},"2025-05-09",178.3300018310547,{"date":953,"close":954},"2025-05-16",176.25,{"date":956,"close":957},"2025-05-23",176.1199951171875,{"date":959,"close":960},"2025-05-30",179.8000030517578,{"date":962,"close":963},"2025-06-06",178.67999267578125,{"date":965,"close":966},"2025-06-13",178.44000244140625,{"date":968,"close":969},"2025-06-20",178.42999267578125,{"date":971,"close":972},"2025-06-27",181.75,{"date":974,"close":975},"2025-07-03",183.11000061035156,{"date":977,"close":978},"2025-07-11",180.50999450683594,{"date":980,"close":981},"2025-07-18",180.72000122070312,{"date":983,"close":984},"2025-07-22",180.8000030517578,{"date":986,"close":987},"2025-07-23",181,{"date":989,"close":990},"2025-07-24",183.5800018310547,{"date":992,"close":993},"2025-07-25",184.44000244140625,{"date":995,"close":996},"2025-07-28",182.7899932861328,{"date":998,"close":999},"2025-07-29",184.7100067138672,{"date":1001,"close":1002},"2025-07-30",185.74000549316406,{"date":1004,"close":1005},"2025-07-31",184.8300018310547,{"date":1007,"close":1008},"2025-08-01",184.60000610351562,{"date":1010,"close":1011},"2025-08-04",188.4499969482422,{"date":1013,"close":1014},"2025-08-05",187.39999389648438,{"date":1016,"close":1017},"2025-08-06",188.0500030517578,{"date":1019,"close":1020},"2025-08-07",188.02000427246094,{"date":1022,"close":1023},"2025-08-08",186.39999389648438,{"date":1025,"close":1026},"2025-08-11",185.92999267578125,{"date":1028,"close":1029},"2025-08-12",182.74000549316406,{"date":1031,"close":1032},"2025-08-13",181.41000366210938,{"date":1034,"close":1035},"2025-08-14",182.67999267578125,{"date":1037,"close":1038},"2025-08-15",181.1999969482422,{"date":1040,"close":1041},"2025-08-18",177.94000244140625,{"date":1043,"close":1044},"2025-08-19",178.27000427246094,{"date":1046,"close":1047},"2025-08-20",181.3000030517578,{"date":1049,"close":1050},"2025-08-21",179.22999572753906,{"date":1052,"close":1053},"2025-08-22",180.6699981689453,{"date":1055,"close":1056},"2025-08-25",179.13999938964844,{"date":1058,"close":1059},"2025-08-26",178.74000549316406,{"date":1061,"close":1062},"2025-08-27",177.3000030517578,{"date":1064,"close":1065},"2025-08-28",177.13999938964844,{"date":1067,"close":1068},"2025-08-29",176.60000610351562,{"date":1070,"close":1071},"2025-09-02",175.08999633789062,{"date":1073,"close":1074},"2025-09-03",175.1300048828125,{"date":1076,"close":1077},"2025-09-04",174.52000427246094,{"date":1079,"close":1080},"2025-09-05",174.27000427246094,{"date":1082,"close":1083},"2025-09-08",173.88999938964844,{"date":1085,"close":1086},"2025-09-09",173.4600067138672,{"date":1088,"close":1089},"2025-09-10",172.22999572753906,{"date":1091,"close":1092},"2025-09-11",176.1699981689453,{"date":1094,"close":1095},"2025-09-12",173.97000122070312,{"date":1097,"close":1089},"2025-09-15",{"date":1099,"close":1100},"2025-09-16",171.39999389648438,{"date":1102,"close":1103},"2025-09-17",172.25,{"date":1105,"close":1106},"2025-09-18",171.1300048828125,{"date":1108,"close":1109},"2025-09-19",169.77000427246094,{"date":1111,"close":1112},"2025-09-22",170.1199951171875,{"date":1114,"close":1115},"2025-09-23",168.08999633789062,{"date":1117,"close":1118},"2025-09-24",168.0500030517578,{"date":1120,"close":1121},"2025-09-25",167.27999877929688,{"date":1123,"close":1124},"2025-09-26",167.72999572753906,{"date":1126,"close":1127},"2025-09-29",167.99000549316406,{"date":1129,"close":1130},"2025-09-30",168.47999572753906,{"date":1132,"close":1133},"2025-10-01",162.63999938964844,{"date":1135,"close":1136},"2025-10-02",160.97999572753906,{"date":1138,"close":1139},"2025-10-03",162.6199951171875,{"date":1141,"close":1142},"2025-10-06",159.05999755859375,{"date":1144,"close":1145},"2025-10-07",161.97999572753906,{"date":1147,"close":1148},"2025-10-08",159.3699951171875,{"date":1150,"close":1151},"2025-10-09",159.3000030517578,{"date":1153,"close":1154},"2025-10-10",157.5,{"date":1156,"close":1157},"2025-10-13",158.75,{"date":1159,"close":1160},"2025-10-14",158.27000427246094,{"date":1162,"close":1163},"2025-10-15",157.4600067138672,{"date":1165,"close":1166},"2025-10-16",153.36000061035156,{"date":1168,"close":1169},"2025-10-17",153.60000610351562,{"date":1171,"close":1172},"2025-10-20",155.2899932861328,{"date":1174,"close":1175},"2025-10-21",156.7899932861328,{"date":1177,"close":1178},"2025-10-22",156.9499969482422,{"date":1180,"close":1181},"2025-10-23",157.4499969482422,{"date":1183,"close":1184},"2025-10-24",157.64999389648438,{"date":1186,"close":853},"2025-10-27",{"date":1188,"close":1189},"2025-10-28",157.27000427246094,{"date":1191,"close":1192},"2025-10-29",150.6199951171875,{"date":1194,"close":1195},"2025-10-30",148.52000427246094,{"date":1197,"close":1198},"2025-10-31",146.2899932861328,{"date":1200,"close":1201},"2025-11-03",145.58999633789062,{"date":1203,"close":1204},"2025-11-04",146.97999572753906,{"date":1206,"close":1207},"2025-11-05",146.2100067138672,{"date":1209,"close":1210},"2025-11-06",147.52000427246094,{"date":1212,"close":1213},"2025-11-07",149,{"date":1215,"close":1216},"2025-11-10",149.5,{"date":1218,"close":1219},"2025-11-11",151.99000549316406,{"date":1221,"close":1222},"2025-11-12",154.0500030517578,{"date":1224,"close":1225},"2025-11-13",152.6999969482422,{"date":1227,"close":1228},"2025-11-14",152.07000732421875,{"date":1230,"close":1231},"2025-11-17",150.3300018310547,{"date":1233,"close":1234},"2025-11-18",152.77999877929688,{"date":1236,"close":1237},"2025-11-19",153.64999389648438,{"date":1239,"close":1240},"2025-11-20",151.66000366210938,{"date":1242,"close":1243},"2025-11-21",154.42999267578125,{"date":1245,"close":1246},"2025-11-24",152.89999389648438,{"date":1248,"close":1249},"2025-11-25",155.9600067138672,{"date":1251,"close":1252},"2025-11-26",156.2899932861328,{"date":1254,"close":1255},"2025-11-28",157.3000030517578,{"date":1257,"close":1258},"2025-12-01",156.94000244140625,{"date":1260,"close":1261},"2025-12-02",155.36000061035156,{"date":1263,"close":1264},"2025-12-03",156.85000610351562,{"date":1266,"close":1267},"2025-12-04",159.11000061035156,{"date":1269,"close":1270},"2025-12-05",157.82000732421875,{"date":1272,"close":1273},"2025-12-08",157.02999877929688,{"date":1275,"close":1276},"2025-12-09",158.00999450683594,{"date":1278,"close":1279},"2025-12-10",160.3800048828125,{"date":1281,"close":1282},"2025-12-11",163.10000610351562,{"date":1284,"close":1285},"2025-12-12",163.2100067138672,{"date":1287,"close":1288},"2025-12-15",161.39999389648438,{"date":1290,"close":1291},"2025-12-16",160.0500030517578,{"date":1293,"close":1294},"2025-12-17",160.86000061035156,{"date":1296,"close":1297},"2025-12-18",160.07000732421875,{"date":1299,"close":1300},"2025-12-19",160.3000030517578,{"date":1302,"close":1303},"2025-12-22",161.4499969482422,{"date":1305,"close":1306},"2025-12-23",161.9499969482422,{"date":1308,"close":1309},"2025-12-24",162.6300048828125,{"date":1311,"close":1312},"2025-12-26",163.52000427246094,{"date":1314,"close":1315},"2025-12-29",163.97999572753906,{"date":1317,"close":1318},"2025-12-30",163.16000366210938,{"date":1320,"close":1321},"2025-12-31",161.9600067138672,{"date":1323,"close":1324},"2026-01-02",159.99000549316406,{"date":1326,"close":1327},"2026-01-05",165.6199951171875,{"date":1329,"close":1330},"2026-01-06",166.00999450683594,{"date":1332,"close":1333},"2026-01-07",161.9199981689453,{"date":1335,"close":1145},"2026-01-08",{"date":1337,"close":1338},"2026-01-09",165.97999572753906,{"date":1340,"close":1341},"2026-01-12",166.25,{"date":1343,"close":1344},"2026-01-13",166.69000244140625,{"date":1346,"close":1347},"2026-01-14",172.94000244140625,{"date":1349,"close":1350},"2026-01-15",173.27999877929688,{"date":1352,"close":1353},"2026-01-16",173.97999572753906,{"date":1355,"close":1356},"2026-01-20",170.9499969482422,{"date":1358,"close":1359},"2026-01-21",171.89999389648438,{"date":1361,"close":1362},"2026-01-22",174.35000610351562,{"date":1364,"close":1365},"2026-01-23",172.92999267578125,{"date":1367,"close":1368},"2026-01-26",175.10000610351562,{"date":1370,"close":1350},"2026-01-27",{"date":1372,"close":1373},"2026-01-28",172.44000244140625,{"date":1375,"close":1368},"2026-01-29",{"date":1377,"close":1378},"2026-01-30",173.77999877929688,{"date":1380,"close":1381},"2026-02-02",173.17999267578125,{"date":1383,"close":1384},"2026-02-03",163.07000732421875,{"date":1386,"close":1387},"2026-02-04",164.85000610351562,{"date":1389,"close":1390},"2026-02-05",168.2899932861328,{"date":1392,"close":1393},"2026-02-06",169,{"date":1395,"close":1396},"2026-02-09",169.47999572753906,{"date":1398,"close":1399},"2026-02-10",164.80999755859375,{"date":1401,"close":1219},"2026-02-11",{"date":1403,"close":1404},"2026-02-12",149.8300018310547,{"date":1406,"close":1407},"2026-02-13",152.27999877929688,{"date":1409,"close":1410},"2026-02-17",153.44000244140625,{"date":1412,"close":1413},"2026-02-18",155.19000244140625,{"date":1415,"close":1416},"2026-02-19",154.11000061035156,{"date":1418,"close":1419},"2026-02-20",154.00999450683594,{"date":1421,"close":1422},"2026-02-23",154.10000610351562,{"date":1424,"close":1261},"2026-02-24",{"date":1426,"close":1427},"2026-02-25",160.3300018310547,{"date":1429,"close":1430},"2026-02-26",162.88999938964844,{"date":1432,"close":1433},"2026-02-27",164.1300048828125,{"date":1435,"close":1436},"2026-03-02",164.77999877929688,{"date":1438,"close":1436},"2026-03-03",{"date":1440,"close":1441},"2026-03-04",166.2899932861328,{"date":1443,"close":1444},"2026-03-05",164,{"date":1446,"close":1447},"2026-03-06",166.19000244140625,{"date":1449,"close":1450},"2026-03-09",165.8000030517578,{"date":1452,"close":1453},"2026-03-10",160.1699981689453,{"date":1455,"close":1456},"2026-03-11",157.02000427246094,{"date":1458,"close":1459},"2026-03-12",158.61000061035156,{"date":1461,"close":1462},"2026-03-13",159.1999969482422,{"date":1464,"close":1465},"2026-03-16",161.49000549316406,{"date":1467,"close":1468},"2026-03-17",160.82000732421875,{"date":1470,"close":1471},"2026-03-18",157.16000366210938,{"date":1473,"close":1474},"2026-03-19",158.5,{"date":1476,"close":1477},"2026-03-20",158.42999267578125,{"date":1479,"close":1480},"2026-03-23",157.1699981689453,{"date":1482,"close":1483},"2026-03-24",155.82000732421875,{"date":1485,"close":1486},"2026-03-25",156.8300018310547,{"date":1488,"close":1249},"2026-03-26",{"date":1490,"close":1491},"2026-03-27",152.6699981689453,{"date":1493,"close":1258},"2026-03-30",{"date":1495,"close":1496},"2026-03-31",157.27999877929688,{"date":1498,"close":1499},"2026-04-01",158.0800018310547,{"date":1501,"close":1502},"2026-04-02",162.97999572753906,{"date":1504,"close":1505},"2026-04-06",166.38999938964844,{"date":1507,"close":1508},"2026-04-07",166.3000030517578,{"date":1510,"close":1511},"2026-04-08",167.7899932861328,{"date":1513,"close":1514},"2026-04-09",161.97000122070312,{"date":1516,"close":1517},"2026-04-10",160.60000610351562,{"date":328,"close":1519},164.30999755859375,{"date":1521,"close":1522},"2026-04-14",162.0399932861328,{"date":1524,"close":1525},"2026-04-15",165.07000732421875,{"date":1527,"close":1528},"2026-04-16",163.75,{"date":1530,"close":1531},"2026-04-17",161.24000549316406,{"date":1533,"close":1534},"2026-04-20",160.61000061035156,{"date":1536,"close":1537},"2026-04-21",158.6300048828125,{"date":1539,"close":1540},"2026-04-22",158.82000732421875,{"date":1542,"close":1543},"2026-04-23",157.47999572753906,{"date":1545,"close":1546},"2026-04-24",158.4499969482422,{"date":276,"close":1178},{"date":1549,"close":1550},"2026-04-28",156.3000030517578,{"date":1552,"close":1553},"2026-04-29",156.19000244140625,{"date":1555,"close":1556},"2026-04-30",158.08999633789062,{"date":1558,"close":1559},"2026-05-01",154.75,{"date":1561,"close":1562},"2026-05-04",156.44000244140625,{"date":1564,"close":1565},"2026-05-05",155.27999877929688,{"date":1567,"close":1568},"2026-05-06",153.39999389648438,{"date":1570,"close":1571},"2026-05-07",156.11000061035156,{"date":1573,"close":1483},"2026-05-08",{"date":1575,"close":1270},"2026-05-11",{"date":1577,"close":1578},"2026-05-12",155.80999755859375,{"date":321,"close":1580},154.8000030517578,{"date":227,"close":1582},155.72000122070312,{"date":1584,"close":1585},"2026-05-15",154.36000061035156,{"date":145,"close":1587},155.99000549316406,{"date":191,"close":1416},{"date":1590,"close":1591},"2026-05-20",151.69000244140625,{"date":1593,"close":1594},"2026-05-21",151.49000549316406,{"date":136,"close":1596},152.97000122070312,{"date":112,"close":1598},150.63999938964844,{"date":1600,"close":1601},"2026-05-27",149.7100067138672,{"date":1603,"close":1604},"2026-05-28",148.3000030517578,{"date":1606,"close":1607},"2026-05-29",147.85000610351562,{"date":1609,"close":1610},"2026-06-01",144.9600067138672,{"date":1612,"close":1613},"2026-06-02",142.3800048828125,{"date":1615,"close":1616},"2026-06-03",138.4499969482422,{"date":1618,"close":1619},"2026-06-04",142.05999755859375,{"date":1621,"close":1622},"2026-06-05",141.5,{"date":1624,"close":1625},"2026-06-08",139.0500030517578,{"date":101,"close":1627},141.55999755859375,{"date":1629,"close":1630},"2026-06-10",140.33999633789062,{"date":1632,"close":1633},"2026-06-11",138.97999572753906,{"date":90,"close":1635},140.52999877929688,{"date":1637,"close":1638},"2026-06-15",140.10000610351562,{"date":1640,"close":1641},"2026-06-16",141.27999877929688,{"date":1643,"close":1644},"2026-06-17",134.58999633789062,{"date":1646,"close":1647},"2026-06-18",133.8800048828125,{"date":1649,"close":1650},"2026-06-22",131.33999633789062,{"date":1652,"close":1653},"2026-06-23",133,{"date":1655,"close":1656},"2026-06-24",130.02000427246094,{"date":1658,"close":1659},"2026-06-25",124.48999786376953,{"date":1661,"close":1662},"2026-06-26",123.86000061035156,{"date":1664,"close":1665},"2026-06-29",122.91000366210938,{"date":1667,"close":1668},"2026-06-30",123.11000061035156,{"date":1670,"close":1671},"2026-07-01",126.7300033569336,{"date":1673,"close":1674},"2026-07-02",132.99000549316406,{"date":1676,"close":1677},"2026-07-06",134.91000366210938,{"date":1679,"close":1680},"2026-07-07",136.4499969482422,{"date":1682,"close":1683},"2026-07-08",137.1699981689453,{"date":1685,"close":1686},"2026-07-09",135.11000061035156,{"date":310,"close":463},{"date":1689,"close":1690},"2026-07-13",137.6699981689453,{"date":1692,"close":1693},"2026-07-14",137.61000061035156,{"date":1695,"close":1696},"2026-07-15",139.83999633789062,{"date":47,"close":1698},141.75999450683594,{"date":1700,"close":1701},"2026-07-17",139.64999389648438,{"date":1703,"close":1704},"2026-07-20",141.57000732421875,{"date":1706,"close":1707},"2026-07-21",138.6699981689453,{"date":1709,"close":1710},"2026-07-22",142.52999877929688,{"date":274,"close":1712},143.2100067138672,{"count":278,"fetchedAt":1714,"source":269},"2026-07-25T00:13:37.314Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1716},"\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>",1784938417222]