[{"data":1,"prerenderedAt":1643},["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-MS":25,"$fOh4v-L79-3m5lna8VFAYVpWnWFM5AItLQPlX_ZEwjGI":26,"ticker-mcap-MS":197,"ticker-profile-MS":206,"ticker-earnings-MS":209,"ticker-congress-MS":213,"i-lucide:info":1641},{"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":193},{"identity":28,"transactions":33,"sectorSlug":173,"relatedTickers":174},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"895421","MORGAN STANLEY","Finance & Insurance","MS",[34,51,58,69,75,87,93,98,103,108,113,118,121,126,131,136,143,148,153,158,163,168],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-07-17T00:00:00.000Z","0001628280-26-048651-0","4","Pizzi Michael A.","Head Technology & Operations","D",215,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1644151\u002F000162828026048651\u002F0001628280-26-048651-index.htm",17064,128870.605,3668760,"S","2026-07-17","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":52,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":42,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":57},"0001628280-26-048651-1",216.88,7101,121769.605,1540064.88,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":59,"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":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":46,"transactionDate":67,"intentLabel":48,"signalQuality":49,"insiderHistory":68},"0001628280-26-048656-0","YESHAYA SHARON","Chief Financial Officer",222.51,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1865034\u002F000162828026048656\u002F0001628280-26-048656-index.htm",6382,136809.649,1420058.8199999998,"2026-07-16",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":70,"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":60,"ownerTitle":61,"ownershipType":71,"pricePerShare":62,"rawFilingUrl":63,"shares":72,"sharesOwnedAfter":4,"totalValue":73,"transactionCode":46,"transactionDate":67,"intentLabel":48,"signalQuality":49,"insiderHistory":74},"0001628280-26-048656-1","I",9172,2040861.72,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":76,"filingId":77,"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":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":83,"transactionDate":84,"intentLabel":85,"signalQuality":86},"2026-06-02T00:00:00.000Z","0001628280-26-039861-0","GOOD LYNN J","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1230175\u002F000162828026039861\u002F0001628280-26-039861-index.htm",1309.777,3226.642,"A","2026-06-01","Stock award","non-discretionary",{"cik":29,"filedAt":76,"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":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":89,"rawFilingUrl":80,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":83,"transactionDate":84,"intentLabel":85,"signalQuality":86},"0001628280-26-039861-1",209.9594,273.862,3500.504,57499.9012028,{"cik":29,"filedAt":76,"filingId":94,"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":95,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":96,"shares":81,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":83,"transactionDate":84,"intentLabel":85,"signalQuality":86},"0001628280-26-039859-0","TRAQUINA PERRY M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1228062\u002F000162828026039859\u002F0001628280-26-039859-index.htm",90963.319,{"cik":29,"filedAt":76,"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":95,"ownerTitle":79,"ownershipType":40,"pricePerShare":89,"rawFilingUrl":96,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":83,"transactionDate":84,"intentLabel":85,"signalQuality":86},"0001628280-26-039859-1",369.119,91332.438,77500.0037686,{"cik":29,"filedAt":76,"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":105,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":106,"shares":81,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":83,"transactionDate":84,"intentLabel":85,"signalQuality":86},"0001628280-26-039853-0","GLOCER THOMAS H","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1140799\u002F000162828026039853\u002F0001628280-26-039853-index.htm",124037.788,{"cik":29,"filedAt":76,"filingId":109,"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":105,"ownerTitle":79,"ownershipType":40,"pricePerShare":89,"rawFilingUrl":106,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":83,"transactionDate":84,"intentLabel":85,"signalQuality":86},"0001628280-26-039853-1",512.004,124549.792,107500.05263759999,{"cik":29,"filedAt":76,"filingId":114,"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":115,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":116,"shares":81,"sharesOwnedAfter":117,"totalValue":4,"transactionCode":83,"transactionDate":84,"intentLabel":85,"signalQuality":86},"0001628280-26-039858-0","Peterson Douglas L.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1581262\u002F000162828026039858\u002F0001628280-26-039858-index.htm",11398.13,{"cik":29,"filedAt":76,"filingId":119,"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":115,"ownerTitle":79,"ownershipType":40,"pricePerShare":89,"rawFilingUrl":116,"shares":90,"sharesOwnedAfter":120,"totalValue":92,"transactionCode":83,"transactionDate":84,"intentLabel":85,"signalQuality":86},"0001628280-26-039858-1",11671.992,{"cik":29,"filedAt":76,"filingId":122,"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":123,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":124,"shares":81,"sharesOwnedAfter":125,"totalValue":4,"transactionCode":83,"transactionDate":84,"intentLabel":85,"signalQuality":86},"0001628280-26-039865-0","NALLY DENNIS M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1685596\u002F000162828026039865\u002F0001628280-26-039865-index.htm",46731.177,{"cik":29,"filedAt":76,"filingId":127,"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":123,"ownerTitle":79,"ownershipType":40,"pricePerShare":89,"rawFilingUrl":124,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":83,"transactionDate":84,"intentLabel":85,"signalQuality":86},"0001628280-26-039865-1",345.304,47076.481,72499.8206576,{"cik":29,"filedAt":76,"filingId":132,"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":133,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":134,"shares":81,"sharesOwnedAfter":135,"totalValue":4,"transactionCode":83,"transactionDate":84,"intentLabel":85,"signalQuality":86},"0001628280-26-039863-0","BUTLER MEGAN","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2022082\u002F000162828026039863\u002F0001628280-26-039863-index.htm",6019.147,{"cik":29,"filedAt":76,"filingId":137,"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":133,"ownerTitle":79,"ownershipType":40,"pricePerShare":89,"rawFilingUrl":134,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":141,"transactionDate":84,"intentLabel":142,"signalQuality":86},"0001628280-26-039863-1",190,5829.147,39892.286,"F","Tax withholding",{"cik":29,"filedAt":76,"filingId":144,"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":145,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":146,"shares":81,"sharesOwnedAfter":147,"totalValue":4,"transactionCode":83,"transactionDate":84,"intentLabel":85,"signalQuality":86},"0001628280-26-039862-0","James Erika H","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1753124\u002F000162828026039862\u002F0001628280-26-039862-index.htm",13252.773,{"cik":29,"filedAt":76,"filingId":149,"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":150,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":151,"shares":81,"sharesOwnedAfter":152,"totalValue":4,"transactionCode":83,"transactionDate":84,"intentLabel":85,"signalQuality":86},"0001628280-26-039855-0","Herz Robert H","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1523753\u002F000162828026039855\u002F0001628280-26-039855-index.htm",102562.562,{"cik":29,"filedAt":76,"filingId":154,"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":155,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":156,"shares":81,"sharesOwnedAfter":157,"totalValue":4,"transactionCode":83,"transactionDate":84,"intentLabel":85,"signalQuality":86},"0001628280-26-039857-0","Miscik Judith A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1555318\u002F000162828026039857\u002F0001628280-26-039857-index.htm",66494.08,{"cik":29,"filedAt":76,"filingId":159,"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":160,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":161,"shares":81,"sharesOwnedAfter":162,"totalValue":4,"transactionCode":83,"transactionDate":84,"intentLabel":85,"signalQuality":86},"0001628280-26-039852-0","SCHAPIRO MARY L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1192486\u002F000162828026039852\u002F0001628280-26-039852-index.htm",41842.588,{"cik":29,"filedAt":76,"filingId":164,"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":165,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":166,"shares":81,"sharesOwnedAfter":167,"totalValue":4,"transactionCode":83,"transactionDate":84,"intentLabel":85,"signalQuality":86},"0001628280-26-039864-0","WILKINS RAYFORD JR","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1184395\u002F000162828026039864\u002F0001628280-26-039864-index.htm",78268.886,{"cik":29,"filedAt":76,"filingId":169,"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":170,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":171,"shares":81,"sharesOwnedAfter":172,"totalValue":4,"transactionCode":83,"transactionDate":84,"intentLabel":85,"signalQuality":86},"0001628280-26-039854-0","Leibowitz Shelley B","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1626888\u002F000162828026039854\u002F0001628280-26-039854-index.htm",48369.693,"finance-insurance",[175,178,181,184,187,190],{"ticker":176,"issuerName":177},"COIN","Coinbase Global, Inc.",{"ticker":179,"issuerName":180},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":182,"issuerName":183},"TRUP","TRUPANION, INC.",{"ticker":185,"issuerName":186},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"ticker":188,"issuerName":189},"CRCL","Circle Internet Group, Inc.",{"ticker":191,"issuerName":192},"FCF","FIRST COMMONWEALTH FINANCIAL CORP \u002FPA\u002F",{"count":194,"fetchedAt":195,"source":196},22,"2026-07-21T03:06:35.289Z","sqlite",{"data":198,"meta":203},{"value":199,"quality":200,"closeDate":47,"ageDays":201,"sharesAsOf":202},339904878063.5,"fresh",4,"2026-04-30",{"count":204,"fetchedAt":205,"source":196},1,"2026-07-21T03:06:35.290Z",{"data":207,"meta":208},{"ticker":32,"ceo":25,"industry":25,"fullTimeEmployees":25,"ipoDate":25,"country":25,"state":25,"city":25,"website":25,"exchangeShort":25,"marketCap":25,"beta":25,"range52w":25,"fetchedAt":25},{"count":204,"fetchedAt":205,"source":196},{"data":210,"meta":212},{"ticker":32,"points":211},[],{"count":204,"fetchedAt":205,"source":196},{"data":214,"meta":1639},{"congressTrades":215,"insiderTrades":246,"priceHistory":269,"ticker":32},[216,235],{"amountLabel":217,"amountMax":218,"amountMid":219,"amountMin":220,"assetDescription":221,"assetType":222,"chamber":223,"district":224,"disclosureDate":225,"filingId":226,"ingestedAt":227,"memberName":228,"memberSlug":229,"owner":230,"party":231,"sourceLink":232,"ticker":32,"transactionDate":233,"type":234},"$1,001 - $15,000",15000,8001,1001,"Morgan Stanley","Stock","house","WA04","2026-07-20","dan-newhouse|MS|2026-07-10|Purchase|$1,001 - $15,000|Spouse","2026-07-20T19:01:32.880Z","Dan Newhouse","dan-newhouse","Spouse","R","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034998.pdf","2026-07-10","Purchase",{"amountLabel":217,"amountMax":218,"amountMid":219,"amountMin":220,"assetDescription":221,"assetType":236,"chamber":223,"district":237,"disclosureDate":238,"filingId":239,"ingestedAt":240,"memberName":241,"memberSlug":242,"owner":243,"party":40,"sourceLink":244,"ticker":32,"transactionDate":245,"type":234},"Stock Option","CA17","2026-07-08","ro-khanna|MS|2026-06-05|Purchase|$1,001 - $15,000|","2026-07-09T14:00:48.688Z","Ro Khanna","ro-khanna","Other","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9116206.pdf","2026-06-05",[247,248,249,250,251,252,253,254,255,256,257,258,259,260,261,262,263,264,265,266,267,268],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":52,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":42,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":59,"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":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":46,"transactionDate":67},{"cik":29,"filedAt":35,"filingId":70,"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":60,"ownerTitle":61,"ownershipType":71,"pricePerShare":62,"rawFilingUrl":63,"shares":72,"sharesOwnedAfter":4,"totalValue":73,"transactionCode":46,"transactionDate":67},{"cik":29,"filedAt":76,"filingId":77,"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":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":83,"transactionDate":84},{"cik":29,"filedAt":76,"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":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":89,"rawFilingUrl":80,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":83,"transactionDate":84},{"cik":29,"filedAt":76,"filingId":94,"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":95,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":96,"shares":81,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":83,"transactionDate":84},{"cik":29,"filedAt":76,"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":95,"ownerTitle":79,"ownershipType":40,"pricePerShare":89,"rawFilingUrl":96,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":83,"transactionDate":84},{"cik":29,"filedAt":76,"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":105,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":106,"shares":81,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":83,"transactionDate":84},{"cik":29,"filedAt":76,"filingId":109,"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":105,"ownerTitle":79,"ownershipType":40,"pricePerShare":89,"rawFilingUrl":106,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":83,"transactionDate":84},{"cik":29,"filedAt":76,"filingId":114,"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":115,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":116,"shares":81,"sharesOwnedAfter":117,"totalValue":4,"transactionCode":83,"transactionDate":84},{"cik":29,"filedAt":76,"filingId":119,"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":115,"ownerTitle":79,"ownershipType":40,"pricePerShare":89,"rawFilingUrl":116,"shares":90,"sharesOwnedAfter":120,"totalValue":92,"transactionCode":83,"transactionDate":84},{"cik":29,"filedAt":76,"filingId":122,"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":123,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":124,"shares":81,"sharesOwnedAfter":125,"totalValue":4,"transactionCode":83,"transactionDate":84},{"cik":29,"filedAt":76,"filingId":127,"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":123,"ownerTitle":79,"ownershipType":40,"pricePerShare":89,"rawFilingUrl":124,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":83,"transactionDate":84},{"cik":29,"filedAt":76,"filingId":132,"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":133,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":134,"shares":81,"sharesOwnedAfter":135,"totalValue":4,"transactionCode":83,"transactionDate":84},{"cik":29,"filedAt":76,"filingId":137,"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":133,"ownerTitle":79,"ownershipType":40,"pricePerShare":89,"rawFilingUrl":134,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":141,"transactionDate":84},{"cik":29,"filedAt":76,"filingId":144,"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":145,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":146,"shares":81,"sharesOwnedAfter":147,"totalValue":4,"transactionCode":83,"transactionDate":84},{"cik":29,"filedAt":76,"filingId":149,"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":150,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":151,"shares":81,"sharesOwnedAfter":152,"totalValue":4,"transactionCode":83,"transactionDate":84},{"cik":29,"filedAt":76,"filingId":154,"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":155,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":156,"shares":81,"sharesOwnedAfter":157,"totalValue":4,"transactionCode":83,"transactionDate":84},{"cik":29,"filedAt":76,"filingId":159,"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":160,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":161,"shares":81,"sharesOwnedAfter":162,"totalValue":4,"transactionCode":83,"transactionDate":84},{"cik":29,"filedAt":76,"filingId":164,"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":165,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":166,"shares":81,"sharesOwnedAfter":167,"totalValue":4,"transactionCode":83,"transactionDate":84},{"cik":29,"filedAt":76,"filingId":169,"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":170,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":171,"shares":81,"sharesOwnedAfter":172,"totalValue":4,"transactionCode":83,"transactionDate":84},[270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,353,356,359,362,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1487,1490,1493,1496,1499,1501,1504,1507,1510,1513,1516,1519,1522,1525,1528,1531,1534,1537,1540,1543,1546,1548,1551,1554,1557,1559,1562,1565,1568,1571,1574,1577,1580,1583,1586,1589,1592,1595,1598,1601,1604,1607,1610,1613,1616,1619,1621,1624,1626,1629,1632,1635,1637],{"date":271,"close":272},"2021-07-23",94.55000305175781,{"date":274,"close":275},"2021-07-30",95.9800033569336,{"date":277,"close":278},"2021-08-06",99.7300033569336,{"date":280,"close":281},"2021-08-13",103.94000244140625,{"date":283,"close":284},"2021-08-20",100.66000366210938,{"date":286,"close":287},"2021-08-27",105.44999694824219,{"date":289,"close":290},"2021-09-03",104.25,{"date":292,"close":293},"2021-09-10",103.62000274658203,{"date":295,"close":296},"2021-09-17",101.75,{"date":298,"close":299},"2021-09-24",102.91000366210938,{"date":301,"close":302},"2021-10-01",99.05000305175781,{"date":304,"close":305},"2021-10-08",100.04000091552734,{"date":307,"close":308},"2021-10-15",102.13999938964844,{"date":310,"close":311},"2021-10-22",101.80000305175781,{"date":313,"close":314},"2021-10-29",102.77999877929688,{"date":316,"close":317},"2021-11-05",99.87000274658203,{"date":319,"close":320},"2021-11-12",99.8499984741211,{"date":322,"close":323},"2021-11-19",96.91000366210938,{"date":325,"close":326},"2021-11-26",97.93000030517578,{"date":328,"close":329},"2021-12-03",98.20999908447266,{"date":331,"close":332},"2021-12-10",98.43000030517578,{"date":334,"close":335},"2021-12-17",97.12999725341797,{"date":337,"close":338},"2021-12-23",99.33999633789062,{"date":340,"close":341},"2021-12-31",98.16000366210938,{"date":343,"close":344},"2022-01-07",104.05000305175781,{"date":346,"close":347},"2022-01-14",98.87999725341797,{"date":349,"close":350},"2022-01-21",98.86000061035156,{"date":352,"close":311},"2022-01-28",{"date":354,"close":355},"2022-02-04",104.11000061035156,{"date":357,"close":358},"2022-02-11",104.56999969482422,{"date":360,"close":361},"2022-02-18",95.41999816894531,{"date":363,"close":272},"2022-02-25",{"date":365,"close":366},"2022-03-04",86.36000061035156,{"date":368,"close":369},"2022-03-11",85.18000030517578,{"date":371,"close":372},"2022-03-18",94.81999969482422,{"date":374,"close":375},"2022-03-25",92.37999725341797,{"date":377,"close":378},"2022-04-01",86.98999786376953,{"date":380,"close":381},"2022-04-08",84.05999755859375,{"date":383,"close":384},"2022-04-14",84.76000213623047,{"date":386,"close":387},"2022-04-22",84.73999786376953,{"date":389,"close":390},"2022-04-29",80.58999633789062,{"date":392,"close":393},"2022-05-06",84.2300033569336,{"date":395,"close":396},"2022-05-13",80.54000091552734,{"date":398,"close":399},"2022-05-20",79.37000274658203,{"date":401,"close":402},"2022-05-27",86.44999694824219,{"date":404,"close":405},"2022-06-03",84.12000274658203,{"date":407,"close":408},"2022-06-10",77.4000015258789,{"date":410,"close":411},"2022-06-17",72.9000015258789,{"date":413,"close":414},"2022-06-24",77.81999969482422,{"date":416,"close":417},"2022-07-01",76.75,{"date":419,"close":420},"2022-07-08",76.7300033569336,{"date":422,"close":423},"2022-07-15",78.05000305175781,{"date":425,"close":426},"2022-07-22",82.43000030517578,{"date":428,"close":429},"2022-07-29",84.30000305175781,{"date":431,"close":432},"2022-08-05",86.12999725341797,{"date":434,"close":435},"2022-08-12",91.66000366210938,{"date":437,"close":438},"2022-08-19",90.01000213623047,{"date":440,"close":441},"2022-08-26",86.80999755859375,{"date":443,"close":444},"2022-09-02",86.4000015258789,{"date":446,"close":447},"2022-09-09",89.45999908447266,{"date":449,"close":450},"2022-09-16",87.43000030517578,{"date":452,"close":453},"2022-09-23",81.51000213623047,{"date":455,"close":456},"2022-09-30",79.01000213623047,{"date":458,"close":459},"2022-10-07",78.93000030517578,{"date":461,"close":462},"2022-10-14",75.30000305175781,{"date":464,"close":465},"2022-10-21",79.22000122070312,{"date":467,"close":468},"2022-10-28",82.22000122070312,{"date":470,"close":471},"2022-11-04",84.8499984741211,{"date":473,"close":474},"2022-11-11",90.77999877929688,{"date":476,"close":477},"2022-11-18",89.19999694824219,{"date":479,"close":480},"2022-11-25",90.91000366210938,{"date":482,"close":483},"2022-12-02",92.0999984741211,{"date":485,"close":486},"2022-12-09",89.47000122070312,{"date":488,"close":489},"2022-12-16",86.86000061035156,{"date":491,"close":492},"2022-12-23",86.11000061035156,{"date":494,"close":495},"2022-12-30",85.0199966430664,{"date":497,"close":498},"2023-01-06",87.55999755859375,{"date":500,"close":435},"2023-01-13",{"date":502,"close":503},"2023-01-20",96.23999786376953,{"date":505,"close":506},"2023-01-27",96.86000061035156,{"date":508,"close":509},"2023-02-03",99.43000030517578,{"date":511,"close":512},"2023-02-10",98.44000244140625,{"date":514,"close":515},"2023-02-17",99.51000213623047,{"date":517,"close":518},"2023-02-24",97.69999694824219,{"date":520,"close":521},"2023-03-03",98.33000183105469,{"date":523,"close":524},"2023-03-10",90.05000305175781,{"date":526,"close":527},"2023-03-17",84.18000030517578,{"date":529,"close":530},"2023-03-24",83.94999694824219,{"date":532,"close":533},"2023-03-31",87.80000305175781,{"date":535,"close":536},"2023-04-06",84.19000244140625,{"date":538,"close":539},"2023-04-14",86.70999908447266,{"date":541,"close":542},"2023-04-21",91.12000274658203,{"date":544,"close":545},"2023-04-28",89.97000122070312,{"date":547,"close":548},"2023-05-05",84.87999725341797,{"date":550,"close":551},"2023-05-12",82.38999938964844,{"date":553,"close":554},"2023-05-19",82.23999786376953,{"date":556,"close":557},"2023-05-26",83.9000015258789,{"date":559,"close":560},"2023-06-02",84.3499984741211,{"date":562,"close":563},"2023-06-09",86.20999908447266,{"date":565,"close":566},"2023-06-16",88.08999633789062,{"date":568,"close":569},"2023-06-23",83.58000183105469,{"date":571,"close":572},"2023-06-30",85.4000015258789,{"date":574,"close":575},"2023-07-07",83.36000061035156,{"date":577,"close":578},"2023-07-14",85.77999877929688,{"date":580,"close":581},"2023-07-21",94.01000213623047,{"date":583,"close":584},"2023-07-28",91.56999969482422,{"date":586,"close":587},"2023-08-04",88.79000091552734,{"date":589,"close":590},"2023-08-11",87.69999694824219,{"date":592,"close":593},"2023-08-18",84.88999938964844,{"date":595,"close":596},"2023-08-25",83.22000122070312,{"date":598,"close":599},"2023-09-01",85.75,{"date":601,"close":602},"2023-09-08",84.91999816894531,{"date":604,"close":605},"2023-09-15",88.41000366210938,{"date":607,"close":608},"2023-09-22",83.29000091552734,{"date":610,"close":611},"2023-09-29",81.66999816894531,{"date":613,"close":614},"2023-10-06",80.33000183105469,{"date":616,"close":617},"2023-10-13",77.79000091552734,{"date":619,"close":620},"2023-10-20",73.12999725341797,{"date":622,"close":623},"2023-10-27",70.4000015258789,{"date":625,"close":626},"2023-11-03",76.26000213623047,{"date":628,"close":629},"2023-11-10",75.33000183105469,{"date":631,"close":632},"2023-11-17",80.27999877929688,{"date":634,"close":635},"2023-11-24",78.6500015258789,{"date":637,"close":638},"2023-12-01",80.88999938964844,{"date":640,"close":641},"2023-12-08",82.27999877929688,{"date":643,"close":644},"2023-12-15",91.58000183105469,{"date":646,"close":647},"2023-12-22",92.41000366210938,{"date":649,"close":650},"2023-12-29",93.25,{"date":652,"close":653},"2024-01-05",93.23999786376953,{"date":655,"close":656},"2024-01-12",89.69999694824219,{"date":658,"close":659},"2024-01-19",85.33999633789062,{"date":661,"close":662},"2024-01-26",87.7300033569336,{"date":664,"close":665},"2024-02-02",87.2699966430664,{"date":667,"close":668},"2024-02-09",85.88999938964844,{"date":670,"close":671},"2024-02-16",86.5,{"date":673,"close":674},"2024-02-23",86.55000305175781,{"date":676,"close":677},"2024-03-01",86.4800033569336,{"date":679,"close":680},"2024-03-08",87.04000091552734,{"date":682,"close":683},"2024-03-15",88.37999725341797,{"date":685,"close":686},"2024-03-22",91.94999694824219,{"date":688,"close":689},"2024-03-28",94.16000366210938,{"date":691,"close":692},"2024-04-05",92.47000122070312,{"date":694,"close":695},"2024-04-12",86.19000244140625,{"date":697,"close":698},"2024-04-19",90.66000366210938,{"date":700,"close":701},"2024-04-26",92.83000183105469,{"date":703,"close":704},"2024-05-03",93.63999938964844,{"date":706,"close":707},"2024-05-10",98.27999877929688,{"date":709,"close":710},"2024-05-17",100.22000122070312,{"date":712,"close":713},"2024-05-24",98.97000122070312,{"date":715,"close":716},"2024-05-31",97.83999633789062,{"date":718,"close":719},"2024-06-07",97.13999938964844,{"date":721,"close":722},"2024-06-14",95.5,{"date":724,"close":725},"2024-06-21",96.16000366210938,{"date":727,"close":728},"2024-06-28",97.19000244140625,{"date":730,"close":731},"2024-07-05",99.58999633789062,{"date":733,"close":734},"2024-07-12",104.08999633789062,{"date":736,"close":737},"2024-07-19",102.08999633789062,{"date":739,"close":740},"2024-07-26",104.19000244140625,{"date":742,"close":743},"2024-08-02",95.8499984741211,{"date":745,"close":746},"2024-08-09",94.72000122070312,{"date":748,"close":749},"2024-08-16",101.44000244140625,{"date":751,"close":752},"2024-08-23",101.88999938964844,{"date":754,"close":755},"2024-08-30",103.61000061035156,{"date":757,"close":758},"2024-09-06",96.58999633789062,{"date":760,"close":761},"2024-09-13",98.25,{"date":763,"close":764},"2024-09-20",102.47000122070312,{"date":766,"close":355},"2024-09-27",{"date":768,"close":769},"2024-10-04",107.87999725341797,{"date":771,"close":772},"2024-10-11",110.45999908447266,{"date":774,"close":775},"2024-10-18",121.05999755859375,{"date":777,"close":778},"2024-10-25",116.87999725341797,{"date":780,"close":781},"2024-11-01",116.8499984741211,{"date":783,"close":784},"2024-11-08",129.52999877929688,{"date":786,"close":787},"2024-11-15",134.05999755859375,{"date":789,"close":790},"2024-11-22",134.69000244140625,{"date":792,"close":793},"2024-11-29",131.61000061035156,{"date":795,"close":796},"2024-12-06",129.9600067138672,{"date":798,"close":799},"2024-12-13",127.4000015258789,{"date":801,"close":802},"2024-12-20",123.44000244140625,{"date":804,"close":805},"2024-12-27",126.76000213623047,{"date":807,"close":808},"2025-01-03",125.94000244140625,{"date":810,"close":811},"2025-01-10",123.44999694824219,{"date":813,"close":814},"2025-01-17",137.8699951171875,{"date":816,"close":817},"2025-01-24",137.82000732421875,{"date":819,"close":820},"2025-01-31",138.42999267578125,{"date":822,"close":823},"2025-02-07",139.97999572753906,{"date":825,"close":826},"2025-02-14",138.9499969482422,{"date":828,"close":829},"2025-02-21",131.69000244140625,{"date":831,"close":832},"2025-02-28",133.11000061035156,{"date":834,"close":835},"2025-03-07",119.29000091552734,{"date":837,"close":838},"2025-03-14",115.33999633789062,{"date":840,"close":841},"2025-03-21",120.13999938964844,{"date":843,"close":844},"2025-03-28",115.33000183105469,{"date":846,"close":847},"2025-04-04",99.83000183105469,{"date":849,"close":850},"2025-04-11",108.12000274658203,{"date":852,"close":853},"2025-04-17",109.18000030517578,{"date":855,"close":856},"2025-04-25",116.01000213623047,{"date":858,"close":859},"2025-05-02",120.22000122070312,{"date":861,"close":862},"2025-05-09",121.69999694824219,{"date":864,"close":865},"2025-05-16",132.17999267578125,{"date":867,"close":868},"2025-05-23",126.06999969482422,{"date":870,"close":871},"2025-05-30",128.02999877929688,{"date":873,"close":874},"2025-06-06",131.82000732421875,{"date":876,"close":877},"2025-06-13",129.49000549316406,{"date":879,"close":880},"2025-06-20",132.7100067138672,{"date":882,"close":883},"2025-06-27",140.69000244140625,{"date":885,"close":886},"2025-07-03",144.13999938964844,{"date":888,"close":889},"2025-07-11",142.27999877929688,{"date":891,"close":892},"2025-07-16",139.7899932861328,{"date":894,"close":895},"2025-07-17",140.89999389648438,{"date":897,"close":898},"2025-07-18",140.8300018310547,{"date":900,"close":901},"2025-07-21",140.47000122070312,{"date":903,"close":904},"2025-07-22",140.0399932861328,{"date":906,"close":907},"2025-07-23",142.2100067138672,{"date":909,"close":910},"2025-07-24",142.5,{"date":912,"close":913},"2025-07-25",143.00999450683594,{"date":915,"close":916},"2025-07-28",142.55999755859375,{"date":918,"close":919},"2025-07-29",143.55999755859375,{"date":921,"close":922},"2025-07-30",144.94000244140625,{"date":924,"close":925},"2025-07-31",142.4600067138672,{"date":927,"close":928},"2025-08-01",139.08999633789062,{"date":930,"close":931},"2025-08-04",141.36000061035156,{"date":933,"close":934},"2025-08-05",140.4600067138672,{"date":936,"close":937},"2025-08-06",141.3000030517578,{"date":939,"close":940},"2025-08-07",140.9199981689453,{"date":942,"close":943},"2025-08-08",143.17999267578125,{"date":945,"close":946},"2025-08-11",143.8800048828125,{"date":948,"close":949},"2025-08-12",147.2899932861328,{"date":951,"close":952},"2025-08-13",147.75999450683594,{"date":954,"close":955},"2025-08-14",148.50999450683594,{"date":957,"close":958},"2025-08-15",144.6300048828125,{"date":960,"close":961},"2025-08-18",144.77999877929688,{"date":963,"close":964},"2025-08-19",144.07000732421875,{"date":966,"close":967},"2025-08-20",144.1199951171875,{"date":969,"close":970},"2025-08-21",144.0399932861328,{"date":972,"close":973},"2025-08-22",148.02000427246094,{"date":975,"close":976},"2025-08-25",147.64999389648438,{"date":978,"close":979},"2025-08-26",148.97000122070312,{"date":981,"close":982},"2025-08-27",149.3800048828125,{"date":984,"close":985},"2025-08-28",150.17999267578125,{"date":987,"close":988},"2025-08-29",150.47999572753906,{"date":990,"close":991},"2025-09-02",148.85000610351562,{"date":993,"close":994},"2025-09-03",148.52999877929688,{"date":996,"close":997},"2025-09-04",150.52999877929688,{"date":999,"close":1000},"2025-09-05",148.08999633789062,{"date":1002,"close":1003},"2025-09-08",148.7899932861328,{"date":1005,"close":1006},"2025-09-09",152.22000122070312,{"date":1008,"close":1009},"2025-09-10",154.1199951171875,{"date":1011,"close":1012},"2025-09-11",156.47999572753906,{"date":1014,"close":1015},"2025-09-12",156.38999938964844,{"date":1017,"close":1018},"2025-09-15",156.63999938964844,{"date":1020,"close":1021},"2025-09-16",155.80999755859375,{"date":1023,"close":1024},"2025-09-17",157.41000366210938,{"date":1026,"close":1027},"2025-09-18",159.24000549316406,{"date":1029,"close":1030},"2025-09-19",159.91000366210938,{"date":1032,"close":1033},"2025-09-22",160.7100067138672,{"date":1035,"close":1036},"2025-09-23",160.75999450683594,{"date":1038,"close":1039},"2025-09-24",157.8800048828125,{"date":1041,"close":1042},"2025-09-25",158.9499969482422,{"date":1044,"close":1045},"2025-09-26",160.11000061035156,{"date":1047,"close":1048},"2025-09-29",161.16000366210938,{"date":1050,"close":1051},"2025-09-30",158.9600067138672,{"date":1053,"close":1054},"2025-10-01",156.88999938964844,{"date":1056,"close":1057},"2025-10-02",155.3000030517578,{"date":1059,"close":1060},"2025-10-03",157.58999633789062,{"date":1062,"close":1063},"2025-10-06",158.08999633789062,{"date":1065,"close":1066},"2025-10-07",155.97000122070312,{"date":1068,"close":1069},"2025-10-08",155.64999389648438,{"date":1071,"close":1072},"2025-10-09",156.27000427246094,{"date":1074,"close":1075},"2025-10-10",151.86000061035156,{"date":1077,"close":1078},"2025-10-13",155.1300048828125,{"date":1080,"close":1081},"2025-10-14",155.33999633789062,{"date":1083,"close":1084},"2025-10-15",162.64999389648438,{"date":1086,"close":1087},"2025-10-16",160.02000427246094,{"date":1089,"close":1090},"2025-10-17",158.6699981689453,{"date":1092,"close":1093},"2025-10-20",161.97000122070312,{"date":1095,"close":1096},"2025-10-21",159.22999572753906,{"date":1098,"close":1099},"2025-10-22",158.1199951171875,{"date":1101,"close":1102},"2025-10-23",159.30999755859375,{"date":1104,"close":1105},"2025-10-24",163.86000061035156,{"date":1107,"close":1108},"2025-10-27",166.02000427246094,{"date":1110,"close":1111},"2025-10-28",165.2100067138672,{"date":1113,"close":1114},"2025-10-29",164.02999877929688,{"date":1116,"close":1117},"2025-10-30",165.25999450683594,{"date":1119,"close":1120},"2025-10-31",164,{"date":1122,"close":1123},"2025-11-03",163.64999389648438,{"date":1125,"close":1126},"2025-11-04",164.00999450683594,{"date":1128,"close":1129},"2025-11-05",165.17999267578125,{"date":1131,"close":1132},"2025-11-06",163.4199981689453,{"date":1134,"close":1135},"2025-11-07",162.36000061035156,{"date":1137,"close":1138},"2025-11-10",165.0500030517578,{"date":1140,"close":1141},"2025-11-11",166.5,{"date":1143,"close":1144},"2025-11-12",169.9199981689453,{"date":1146,"close":1147},"2025-11-13",165.61000061035156,{"date":1149,"close":1105},"2025-11-14",{"date":1151,"close":1152},"2025-11-17",159.4499969482422,{"date":1154,"close":1155},"2025-11-18",159.8300018310547,{"date":1157,"close":1158},"2025-11-19",162.2899932861328,{"date":1160,"close":1161},"2025-11-20",158.6999969482422,{"date":1163,"close":1164},"2025-11-21",158.1699981689453,{"date":1166,"close":1167},"2025-11-24",162.8300018310547,{"date":1169,"close":1170},"2025-11-25",165.42999267578125,{"date":1172,"close":1173},"2025-11-26",167.94000244140625,{"date":1175,"close":1176},"2025-11-28",169.66000366210938,{"date":1178,"close":1179},"2025-12-01",168.47000122070312,{"date":1181,"close":1182},"2025-12-02",169.08999633789062,{"date":1184,"close":1185},"2025-12-03",173.72000122070312,{"date":1187,"close":1188},"2025-12-04",174.88999938964844,{"date":1190,"close":1191},"2025-12-05",176.50999450683594,{"date":1193,"close":1194},"2025-12-08",176.8300018310547,{"date":1196,"close":1197},"2025-12-09",178.8300018310547,{"date":1199,"close":1200},"2025-12-10",179.7100067138672,{"date":1202,"close":1203},"2025-12-11",180.2899932861328,{"date":1205,"close":1206},"2025-12-12",178.41000366210938,{"date":1208,"close":1209},"2025-12-15",177.7899932861328,{"date":1211,"close":1191},"2025-12-16",{"date":1213,"close":1214},"2025-12-17",174.8000030517578,{"date":1216,"close":1217},"2025-12-18",172.9600067138672,{"date":1219,"close":1220},"2025-12-19",176.97999572753906,{"date":1222,"close":1223},"2025-12-22",179.75999450683594,{"date":1225,"close":1226},"2025-12-23",179.5,{"date":1228,"close":1229},"2025-12-24",181.64999389648438,{"date":1231,"close":1232},"2025-12-26",181.8699951171875,{"date":1234,"close":1235},"2025-12-29",179.94000244140625,{"date":1237,"close":1238},"2025-12-30",179.0800018310547,{"date":1240,"close":1241},"2025-12-31",177.52999877929688,{"date":1243,"close":1244},"2026-01-02",181.89999389648438,{"date":1246,"close":1247},"2026-01-05",186.5399932861328,{"date":1249,"close":1250},"2026-01-06",187.75,{"date":1252,"close":1253},"2026-01-07",184.7899932861328,{"date":1255,"close":1256},"2026-01-08",184.67999267578125,{"date":1258,"close":1259},"2026-01-09",186.32000732421875,{"date":1261,"close":1262},"2026-01-12",186.57000732421875,{"date":1264,"close":1265},"2026-01-13",182.75999450683594,{"date":1267,"close":1268},"2026-01-14",180.77999877929688,{"date":1270,"close":1271},"2026-01-15",191.22999572753906,{"date":1273,"close":1274},"2026-01-16",189.08999633789062,{"date":1276,"close":1277},"2026-01-20",182.10000610351562,{"date":1279,"close":1280},"2026-01-21",183.32000732421875,{"date":1282,"close":1283},"2026-01-22",183.0500030517578,{"date":1285,"close":1286},"2026-01-23",179,{"date":1288,"close":1289},"2026-01-26",181.8800048828125,{"date":1291,"close":1292},"2026-01-27",182.66000366210938,{"date":1294,"close":1295},"2026-01-28",182.33999633789062,{"date":1297,"close":1298},"2026-01-29",182.39999389648438,{"date":1300,"close":1301},"2026-01-30",182.8000030517578,{"date":1303,"close":1304},"2026-02-02",185.10000610351562,{"date":1306,"close":1307},"2026-02-03",182.91000366210938,{"date":1309,"close":1310},"2026-02-04",180.0800018310547,{"date":1312,"close":1313},"2026-02-05",175.83999633789062,{"date":1315,"close":1316},"2026-02-06",179.9600067138672,{"date":1318,"close":1319},"2026-02-09",182.35000610351562,{"date":1321,"close":1322},"2026-02-10",177.88999938964844,{"date":1324,"close":1325},"2026-02-11",176.67999267578125,{"date":1327,"close":1328},"2026-02-12",168.05999755859375,{"date":1330,"close":1331},"2026-02-13",171.14999389648438,{"date":1333,"close":1334},"2026-02-17",171.5399932861328,{"date":1336,"close":1337},"2026-02-18",176.58999633789062,{"date":1339,"close":1340},"2026-02-19",174.3699951171875,{"date":1342,"close":1343},"2026-02-20",175.41000366210938,{"date":1345,"close":1346},"2026-02-23",166.8000030517578,{"date":1348,"close":1349},"2026-02-24",168.7899932861328,{"date":1351,"close":1352},"2026-02-25",173.72999572753906,{"date":1354,"close":1355},"2026-02-26",177.49000549316406,{"date":1357,"close":1358},"2026-02-27",166.50999450683594,{"date":1360,"close":1361},"2026-03-02",167,{"date":1363,"close":1364},"2026-03-03",165.9499969482422,{"date":1366,"close":1367},"2026-03-04",167.5800018310547,{"date":1369,"close":1370},"2026-03-05",162.5500030517578,{"date":1372,"close":1373},"2026-03-06",160.27000427246094,{"date":1375,"close":1376},"2026-03-09",160.4499969482422,{"date":1378,"close":1379},"2026-03-10",160.75,{"date":1381,"close":1382},"2026-03-11",160.88999938964844,{"date":1384,"close":1385},"2026-03-12",154.3699951171875,{"date":1387,"close":1388},"2026-03-13",154.8699951171875,{"date":1390,"close":1391},"2026-03-16",155.6999969482422,{"date":1393,"close":1394},"2026-03-17",157.8300018310547,{"date":1396,"close":1397},"2026-03-18",158.92999267578125,{"date":1399,"close":1400},"2026-03-19",158.5500030517578,{"date":1402,"close":1403},"2026-03-20",161.47000122070312,{"date":1405,"close":1406},"2026-03-23",164.32000732421875,{"date":1408,"close":1409},"2026-03-24",165.8699951171875,{"date":1411,"close":1412},"2026-03-25",165.64999389648438,{"date":1414,"close":1415},"2026-03-26",163.22999572753906,{"date":1417,"close":1418},"2026-03-27",158.38999938964844,{"date":1420,"close":1421},"2026-03-30",158.3699951171875,{"date":1423,"close":1424},"2026-03-31",164.57000732421875,{"date":1426,"close":1427},"2026-04-01",166.1699981689453,{"date":1429,"close":1430},"2026-04-02",165.80999755859375,{"date":1432,"close":1433},"2026-04-06",166.5500030517578,{"date":1435,"close":1436},"2026-04-07",168.42999267578125,{"date":1438,"close":1439},"2026-04-08",176.02000427246094,{"date":1441,"close":1442},"2026-04-09",178.16000366210938,{"date":1444,"close":1445},"2026-04-10",177.63999938964844,{"date":1447,"close":1448},"2026-04-13",181.13999938964844,{"date":1450,"close":1451},"2026-04-14",183.33999633789062,{"date":1453,"close":1454},"2026-04-15",191.6199951171875,{"date":1456,"close":1457},"2026-04-16",187.32000732421875,{"date":1459,"close":1460},"2026-04-17",188.82000732421875,{"date":1462,"close":1463},"2026-04-20",190.6999969482422,{"date":1465,"close":1466},"2026-04-21",189.30999755859375,{"date":1468,"close":1469},"2026-04-22",191.0500030517578,{"date":1471,"close":1472},"2026-04-23",188.64999389648438,{"date":1474,"close":1475},"2026-04-24",188.07000732421875,{"date":1477,"close":1478},"2026-04-27",190.17999267578125,{"date":1480,"close":1481},"2026-04-28",190.36000061035156,{"date":1483,"close":1484},"2026-04-29",187.0800018310547,{"date":202,"close":1486},190.58999633789062,{"date":1488,"close":1489},"2026-05-01",190.1699981689453,{"date":1491,"close":1492},"2026-05-04",188.00999450683594,{"date":1494,"close":1495},"2026-05-05",189.25,{"date":1497,"close":1498},"2026-05-06",193.35000610351562,{"date":1500,"close":1489},"2026-05-07",{"date":1502,"close":1503},"2026-05-08",193.08999633789062,{"date":1505,"close":1506},"2026-05-11",191.10000610351562,{"date":1508,"close":1509},"2026-05-12",191.8800048828125,{"date":1511,"close":1512},"2026-05-13",193.8300018310547,{"date":1514,"close":1515},"2026-05-14",194.52999877929688,{"date":1517,"close":1518},"2026-05-15",192.50999450683594,{"date":1520,"close":1521},"2026-05-18",192.69000244140625,{"date":1523,"close":1524},"2026-05-19",189.5800018310547,{"date":1526,"close":1527},"2026-05-20",197.77000427246094,{"date":1529,"close":1530},"2026-05-21",200.50999450683594,{"date":1532,"close":1533},"2026-05-22",201.02999877929688,{"date":1535,"close":1536},"2026-05-26",201.75999450683594,{"date":1538,"close":1539},"2026-05-27",201.61000061035156,{"date":1541,"close":1542},"2026-05-28",203.7899932861328,{"date":1544,"close":1545},"2026-05-29",208,{"date":84,"close":1547},211.00999450683594,{"date":1549,"close":1550},"2026-06-02",214.97999572753906,{"date":1552,"close":1553},"2026-06-03",210.13999938964844,{"date":1555,"close":1556},"2026-06-04",218.27000427246094,{"date":245,"close":1558},211.92999267578125,{"date":1560,"close":1561},"2026-06-08",212.24000549316406,{"date":1563,"close":1564},"2026-06-09",210.25,{"date":1566,"close":1567},"2026-06-10",206.66000366210938,{"date":1569,"close":1570},"2026-06-11",212.66000366210938,{"date":1572,"close":1573},"2026-06-12",214.0399932861328,{"date":1575,"close":1576},"2026-06-15",217.97999572753906,{"date":1578,"close":1579},"2026-06-16",220.8300018310547,{"date":1581,"close":1582},"2026-06-17",224.9600067138672,{"date":1584,"close":1585},"2026-06-18",223.1699981689453,{"date":1587,"close":1588},"2026-06-22",227.08999633789062,{"date":1590,"close":1591},"2026-06-23",226.02999877929688,{"date":1593,"close":1594},"2026-06-24",219.86000061035156,{"date":1596,"close":1597},"2026-06-25",221.0399932861328,{"date":1599,"close":1600},"2026-06-26",212.02999877929688,{"date":1602,"close":1603},"2026-06-29",211.72000122070312,{"date":1605,"close":1606},"2026-06-30",209.0399932861328,{"date":1608,"close":1609},"2026-07-01",211.86000061035156,{"date":1611,"close":1612},"2026-07-02",213.92999267578125,{"date":1614,"close":1615},"2026-07-06",222.10000610351562,{"date":1617,"close":1618},"2026-07-07",222.0399932861328,{"date":238,"close":1620},218.07000732421875,{"date":1622,"close":1623},"2026-07-09",222.1300048828125,{"date":233,"close":1625},222.27999877929688,{"date":1627,"close":1628},"2026-07-13",221.08999633789062,{"date":1630,"close":1631},"2026-07-14",227.6699981689453,{"date":1633,"close":1634},"2026-07-15",228.5500030517578,{"date":67,"close":1636},218.3699951171875,{"date":47,"close":1638},215.5,{"count":204,"fetchedAt":1640,"source":196},"2026-07-21T03:06:35.321Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1642},"\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>",1784603195229]