[{"data":1,"prerenderedAt":1655},["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-MTB":25,"$fJ2Rzb5PjNT2QBbWCjkFNMyFdndSDlY6UOxHgOdcAQmA":26,"ticker-mcap-MTB":232,"ticker-profile-MTB":241,"ticker-earnings-MTB":255,"ticker-congress-MTB":259,"i-lucide:info":1653},{"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":228},{"identity":28,"transactions":33,"sectorSlug":208,"relatedTickers":209},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"36270","M&T BANK CORP","Finance & Insurance","MTB",[34,53,66,72,78,90,99,106,111,120,127,134,145,157,163,168,173,178,183,188,193,198,203],{"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,"insiderHistory":50},"2026-07-16T00:00:00.000Z","0001628280-26-048433-0","4","PEARSON KEVIN J","Vice Chairman","D",242,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1245781\u002F000162828026048433\u002F0001628280-26-048433-index.htm",2000,44107,484000,"S","2026-07-15","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},34,"2026-06-11T19:55:29.000Z",{"cik":29,"filedAt":54,"filingId":55,"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":56,"ownerTitle":57,"ownershipType":40,"pricePerShare":58,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":61,"totalValue":62,"transactionCode":63,"transactionDate":64,"intentLabel":65,"signalQuality":49},"2026-07-06T00:00:00.000Z","0001816056-26-000008-0","Woodrow Tracy S.","Sr. Executive Vice President",190.78,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1816056\u002F000181605626000008\u002F0001816056-26-000008-index.htm",376,9984,71733.28,"M","2026-07-01","Option exercise (held) (10b5-1 plan)",{"cik":29,"filedAt":54,"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":56,"ownerTitle":57,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":59,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":63,"transactionDate":64,"intentLabel":65,"signalQuality":49},"0001816056-26-000008-1",164.54,505,10489,83092.7,{"cik":29,"filedAt":54,"filingId":73,"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":56,"ownerTitle":57,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":59,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":46,"transactionDate":64,"intentLabel":48,"signalQuality":49,"insiderHistory":77},"0001816056-26-000008-2",881,9608,213202,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":79,"filingId":80,"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":81,"ownerTitle":82,"ownershipType":40,"pricePerShare":58,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":63,"transactionDate":87,"intentLabel":88,"signalQuality":89},"2026-06-17T00:00:00.000Z","0001984138-26-000006-0","Taylor John R.","EVP and Controller","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1984138\u002F000198413826000006\u002F0001984138-26-000006-index.htm",269,5377.392,51319.82,"2026-06-15","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":79,"filingId":91,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":82,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":83,"shares":93,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":46,"transactionDate":87,"intentLabel":96,"signalQuality":97,"insiderHistory":98},"0001984138-26-000006-1",233.23,1098,4279.392,256086.53999999998,"Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":100,"formType":25,"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":58,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":63,"transactionDate":105,"intentLabel":65,"signalQuality":49},"0001245781-26-000008-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1245781\u002F000124578126000008\u002F0001245781-26-000008-index.htm",10062,56169,1919628.36,"2026-06-09",{"cik":29,"filedAt":52,"filingId":107,"formType":25,"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":101,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":63,"transactionDate":105,"intentLabel":65,"signalQuality":49},"0001245781-26-000008-1",13296,69465,2187723.84,{"cik":29,"filedAt":52,"filingId":112,"formType":25,"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":113,"rawFilingUrl":101,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":46,"transactionDate":105,"intentLabel":48,"signalQuality":49,"insiderHistory":117},"0001245781-26-000008-2",225.2047,18722,50743,4216282.3934,{"daysSinceLastFiling":118,"isFirstFiling":6,"priorFilingDate":119},3,"2026-06-08T19:50:09.000Z",{"cik":29,"filedAt":52,"filingId":121,"formType":25,"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":122,"rawFilingUrl":101,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":46,"transactionDate":105,"intentLabel":48,"signalQuality":49,"insiderHistory":126},"0001245781-26-000008-3",226.7029,4636,46107,1050994.6444,{"daysSinceLastFiling":118,"isFirstFiling":6,"priorFilingDate":119},{"cik":29,"filedAt":119,"filingId":128,"formType":25,"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":129,"rawFilingUrl":130,"shares":43,"sharesOwnedAfter":124,"totalValue":131,"transactionCode":46,"transactionDate":132,"intentLabel":48,"signalQuality":49,"insiderHistory":133},"0001245781-26-000006-0",220,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1245781\u002F000124578126000006\u002F0001245781-26-000006-index.htm",440000,"2026-06-04",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":135,"filingId":136,"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":137,"ownerTitle":57,"ownershipType":40,"pricePerShare":138,"rawFilingUrl":139,"shares":140,"sharesOwnedAfter":141,"totalValue":142,"transactionCode":46,"transactionDate":143,"intentLabel":96,"signalQuality":97,"insiderHistory":144},"2026-05-11T00:00:00.000Z","0001628280-26-033671-0","Kay Christopher E.",216.5,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1602570\u002F000162828026033671\u002F0001628280-26-033671-index.htm",3105,6753,672232.5,"2026-05-07",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":146,"filingId":147,"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":148,"ownerTitle":149,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":150,"shares":151,"sharesOwnedAfter":152,"totalValue":4,"transactionCode":153,"transactionDate":154,"intentLabel":155,"signalQuality":156},"2026-05-04T00:00:00.000Z","0001250506-26-000006-0","BARNES JOHN P","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1250506\u002F000125050626000006\u002F0001250506-26-000006-index.htm",664,15806,"A","2026-04-30","Stock award","non-discretionary",{"cik":29,"filedAt":146,"filingId":158,"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":159,"ownerTitle":149,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":160,"shares":161,"sharesOwnedAfter":162,"totalValue":4,"transactionCode":153,"transactionDate":154,"intentLabel":155,"signalQuality":156},"0001591033-26-000002-0","Cruger William Frank Jr.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1591033\u002F000159103326000002\u002F0001591033-26-000002-index.htm",687,9878,{"cik":29,"filedAt":146,"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":149,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":166,"shares":151,"sharesOwnedAfter":167,"totalValue":4,"transactionCode":153,"transactionDate":154,"intentLabel":155,"signalQuality":156},"0001962428-26-000002-0","Charles Carlton J.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1962428\u002F000196242826000002\u002F0001962428-26-000002-index.htm",3408,{"cik":29,"filedAt":146,"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":149,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":171,"shares":151,"sharesOwnedAfter":172,"totalValue":4,"transactionCode":153,"transactionDate":154,"intentLabel":155,"signalQuality":156},"0001714871-26-000002-0","Ledgett Richard H. Jr.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1714871\u002F000171487126000002\u002F0001714871-26-000002-index.htm",5545,{"cik":29,"filedAt":146,"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":149,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":176,"shares":151,"sharesOwnedAfter":177,"totalValue":4,"transactionCode":153,"transactionDate":154,"intentLabel":155,"signalQuality":156},"0001628280-26-029984-0","SALAMONE DENIS J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1206752\u002F000162828026029984\u002F0001628280-26-029984-index.htm",45189,{"cik":29,"filedAt":146,"filingId":179,"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":180,"ownerTitle":149,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":181,"shares":151,"sharesOwnedAfter":182,"totalValue":4,"transactionCode":153,"transactionDate":154,"intentLabel":155,"signalQuality":156},"0001744006-26-000002-0","Seseri Rudina","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1744006\u002F000174400626000002\u002F0001744006-26-000002-index.htm",4190,{"cik":29,"filedAt":146,"filingId":184,"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":185,"ownerTitle":149,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":186,"shares":151,"sharesOwnedAfter":187,"totalValue":4,"transactionCode":153,"transactionDate":154,"intentLabel":155,"signalQuality":156},"0001589706-26-000002-0","Chwick Jane","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1589706\u002F000158970626000002\u002F0001589706-26-000002-index.htm",6994,{"cik":29,"filedAt":146,"filingId":189,"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":190,"ownerTitle":149,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":191,"shares":151,"sharesOwnedAfter":192,"totalValue":4,"transactionCode":153,"transactionDate":154,"intentLabel":155,"signalQuality":156},"0001628280-26-029982-0","WASHINGTON HERBERT L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1245792\u002F000162828026029982\u002F0001628280-26-029982-index.htm",18299,{"cik":29,"filedAt":146,"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":195,"ownerTitle":149,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":196,"shares":151,"sharesOwnedAfter":197,"totalValue":4,"transactionCode":153,"transactionDate":154,"intentLabel":155,"signalQuality":156},"0001163228-26-000002-0","RICH MELINDA R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1163228\u002F000116322826000002\u002F0001163228-26-000002-index.htm",24108.6277,{"cik":29,"filedAt":146,"filingId":199,"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":200,"ownerTitle":149,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":201,"shares":151,"sharesOwnedAfter":202,"totalValue":4,"transactionCode":153,"transactionDate":154,"intentLabel":155,"signalQuality":156},"0001250515-26-000009-0","WALTERS KIRK W","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1250515\u002F000125051526000009\u002F0001250515-26-000009-index.htm",6640,{"cik":29,"filedAt":146,"filingId":204,"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":205,"ownerTitle":149,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":206,"shares":151,"sharesOwnedAfter":207,"totalValue":4,"transactionCode":153,"transactionDate":154,"intentLabel":155,"signalQuality":156},"0001209480-26-000002-0","GODRIDGE LESLIE V","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1209480\u002F000120948026000002\u002F0001209480-26-000002-index.htm",5121,"finance-insurance",[210,213,216,219,222,225],{"ticker":211,"issuerName":212},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":214,"issuerName":215},"COIN","Coinbase Global, Inc.",{"ticker":217,"issuerName":218},"TRUP","TRUPANION, INC.",{"ticker":220,"issuerName":221},"CRCL","Circle Internet Group, Inc.",{"ticker":223,"issuerName":224},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"ticker":226,"issuerName":227},"WAL","WESTERN ALLIANCE BANCORPORATION",{"count":229,"fetchedAt":230,"source":231},23,"2026-07-25T00:14:15.713Z","sqlite",{"data":233,"meta":238},{"value":234,"quality":235,"closeDate":236,"ageDays":237,"sharesAsOf":154},36021091586.96594,"fresh","2026-07-23",2,{"count":239,"fetchedAt":240,"source":231},1,"2026-07-25T00:14:15.714Z",{"data":242,"meta":254},{"ticker":32,"ceo":243,"industry":244,"fullTimeEmployees":245,"ipoDate":246,"country":247,"state":248,"city":249,"website":250,"exchangeShort":25,"marketCap":25,"beta":251,"range52w":252,"fetchedAt":253},"Rene F. Jones","Banks - Regional",22291,"1980-03-17","US","NY","Buffalo","http:\u002F\u002Fwww.mtb.com",0.587,"174.76-239","2026-06-08T20:00:37.410Z",{"count":239,"fetchedAt":240,"source":231},{"data":256,"meta":258},{"ticker":32,"points":257},[],{"count":239,"fetchedAt":240,"source":231},{"data":260,"meta":1651},{"congressTrades":261,"insiderTrades":262,"priceHistory":286,"ticker":32},[],[263,264,265,266,267,268,269,270,271,272,273,274,275,276,277,278,279,280,281,282,283,284,285],{"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":54,"filingId":55,"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":56,"ownerTitle":57,"ownershipType":40,"pricePerShare":58,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":61,"totalValue":62,"transactionCode":63,"transactionDate":64},{"cik":29,"filedAt":54,"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":56,"ownerTitle":57,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":59,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":63,"transactionDate":64},{"cik":29,"filedAt":54,"filingId":73,"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":56,"ownerTitle":57,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":59,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":46,"transactionDate":64},{"cik":29,"filedAt":79,"filingId":80,"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":81,"ownerTitle":82,"ownershipType":40,"pricePerShare":58,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":63,"transactionDate":87},{"cik":29,"filedAt":79,"filingId":91,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":82,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":83,"shares":93,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":46,"transactionDate":87},{"cik":29,"filedAt":52,"filingId":100,"formType":25,"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":58,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":63,"transactionDate":105},{"cik":29,"filedAt":52,"filingId":107,"formType":25,"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":101,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":63,"transactionDate":105},{"cik":29,"filedAt":52,"filingId":112,"formType":25,"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":113,"rawFilingUrl":101,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":46,"transactionDate":105},{"cik":29,"filedAt":52,"filingId":121,"formType":25,"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":122,"rawFilingUrl":101,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":46,"transactionDate":105},{"cik":29,"filedAt":119,"filingId":128,"formType":25,"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":129,"rawFilingUrl":130,"shares":43,"sharesOwnedAfter":124,"totalValue":131,"transactionCode":46,"transactionDate":132},{"cik":29,"filedAt":135,"filingId":136,"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":137,"ownerTitle":57,"ownershipType":40,"pricePerShare":138,"rawFilingUrl":139,"shares":140,"sharesOwnedAfter":141,"totalValue":142,"transactionCode":46,"transactionDate":143},{"cik":29,"filedAt":146,"filingId":147,"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":148,"ownerTitle":149,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":150,"shares":151,"sharesOwnedAfter":152,"totalValue":4,"transactionCode":153,"transactionDate":154},{"cik":29,"filedAt":146,"filingId":158,"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":159,"ownerTitle":149,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":160,"shares":161,"sharesOwnedAfter":162,"totalValue":4,"transactionCode":153,"transactionDate":154},{"cik":29,"filedAt":146,"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":149,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":166,"shares":151,"sharesOwnedAfter":167,"totalValue":4,"transactionCode":153,"transactionDate":154},{"cik":29,"filedAt":146,"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":149,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":171,"shares":151,"sharesOwnedAfter":172,"totalValue":4,"transactionCode":153,"transactionDate":154},{"cik":29,"filedAt":146,"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":149,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":176,"shares":151,"sharesOwnedAfter":177,"totalValue":4,"transactionCode":153,"transactionDate":154},{"cik":29,"filedAt":146,"filingId":179,"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":180,"ownerTitle":149,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":181,"shares":151,"sharesOwnedAfter":182,"totalValue":4,"transactionCode":153,"transactionDate":154},{"cik":29,"filedAt":146,"filingId":184,"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":185,"ownerTitle":149,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":186,"shares":151,"sharesOwnedAfter":187,"totalValue":4,"transactionCode":153,"transactionDate":154},{"cik":29,"filedAt":146,"filingId":189,"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":190,"ownerTitle":149,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":191,"shares":151,"sharesOwnedAfter":192,"totalValue":4,"transactionCode":153,"transactionDate":154},{"cik":29,"filedAt":146,"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":195,"ownerTitle":149,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":196,"shares":151,"sharesOwnedAfter":197,"totalValue":4,"transactionCode":153,"transactionDate":154},{"cik":29,"filedAt":146,"filingId":199,"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":200,"ownerTitle":149,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":201,"shares":151,"sharesOwnedAfter":202,"totalValue":4,"transactionCode":153,"transactionDate":154},{"cik":29,"filedAt":146,"filingId":204,"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":205,"ownerTitle":149,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":206,"shares":151,"sharesOwnedAfter":207,"totalValue":4,"transactionCode":153,"transactionDate":154},[287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,736,739,742,745,748,751,754,757,760,763,766,769,772,775,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1181,1184,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1488,1491,1494,1497,1500,1502,1505,1508,1511,1514,1517,1520,1523,1526,1529,1532,1535,1538,1541,1544,1547,1550,1553,1556,1558,1561,1564,1566,1569,1572,1575,1577,1580,1583,1586,1589,1592,1595,1598,1601,1604,1606,1608,1611,1614,1617,1620,1623,1626,1629,1632,1634,1637,1640,1643,1646,1649],{"date":288,"close":289},"2021-07-30",133.85000610351562,{"date":291,"close":292},"2021-08-06",137.97999572753906,{"date":294,"close":295},"2021-08-13",139.94000244140625,{"date":297,"close":298},"2021-08-20",135.6999969482422,{"date":300,"close":301},"2021-08-27",142.17999267578125,{"date":303,"close":304},"2021-09-03",138.9600067138672,{"date":306,"close":307},"2021-09-10",135.75999450683594,{"date":309,"close":310},"2021-09-17",137.5500030517578,{"date":312,"close":313},"2021-09-24",143.25999450683594,{"date":315,"close":316},"2021-10-01",152.8000030517578,{"date":318,"close":319},"2021-10-08",153.74000549316406,{"date":321,"close":322},"2021-10-15",151.1300048828125,{"date":324,"close":325},"2021-10-22",159.8800048828125,{"date":327,"close":328},"2021-10-29",147.1199951171875,{"date":330,"close":331},"2021-11-05",155.08999633789062,{"date":333,"close":334},"2021-11-12",159.8699951171875,{"date":336,"close":337},"2021-11-19",157.3699951171875,{"date":339,"close":340},"2021-11-26",153.99000549316406,{"date":342,"close":343},"2021-12-03",146.9600067138672,{"date":345,"close":346},"2021-12-10",152.2100067138672,{"date":348,"close":349},"2021-12-17",147.14999389648438,{"date":351,"close":352},"2021-12-23",150.9499969482422,{"date":354,"close":355},"2021-12-31",153.5800018310547,{"date":357,"close":358},"2022-01-07",176.92999267578125,{"date":360,"close":361},"2022-01-14",185.33999633789062,{"date":363,"close":364},"2022-01-21",160.11000061035156,{"date":366,"close":367},"2022-01-28",172.07000732421875,{"date":369,"close":370},"2022-02-04",179.55999755859375,{"date":372,"close":373},"2022-02-11",182.3000030517578,{"date":375,"close":376},"2022-02-18",182.35000610351562,{"date":378,"close":379},"2022-02-25",183.02999877929688,{"date":381,"close":382},"2022-03-04",176.22000122070312,{"date":384,"close":385},"2022-03-11",172.22000122070312,{"date":387,"close":388},"2022-03-18",179.2899932861328,{"date":390,"close":391},"2022-03-25",183.57000732421875,{"date":393,"close":394},"2022-04-01",164.66000366210938,{"date":396,"close":397},"2022-04-08",163.07000732421875,{"date":399,"close":400},"2022-04-14",159.55999755859375,{"date":402,"close":403},"2022-04-22",172.41000366210938,{"date":405,"close":406},"2022-04-29",166.63999938964844,{"date":408,"close":409},"2022-05-06",170.47999572753906,{"date":411,"close":412},"2022-05-13",166.5800018310547,{"date":414,"close":415},"2022-05-20",162.72999572753906,{"date":417,"close":418},"2022-05-27",180.8000030517578,{"date":420,"close":421},"2022-06-03",177.97000122070312,{"date":423,"close":424},"2022-06-10",165.83999633789062,{"date":426,"close":427},"2022-06-17",162.33999633789062,{"date":429,"close":406},"2022-06-24",{"date":431,"close":432},"2022-07-01",159.7100067138672,{"date":434,"close":435},"2022-07-08",158.9199981689453,{"date":437,"close":438},"2022-07-15",156.2100067138672,{"date":440,"close":441},"2022-07-22",168.9600067138672,{"date":443,"close":444},"2022-07-29",177.4499969482422,{"date":446,"close":447},"2022-08-05",178.77000427246094,{"date":449,"close":450},"2022-08-12",189.82000732421875,{"date":452,"close":453},"2022-08-19",188.82000732421875,{"date":455,"close":456},"2022-08-26",184.02000427246094,{"date":458,"close":459},"2022-09-02",180.75,{"date":461,"close":462},"2022-09-09",187.61000061035156,{"date":464,"close":465},"2022-09-16",182.85000610351562,{"date":467,"close":468},"2022-09-23",178.91000366210938,{"date":470,"close":471},"2022-09-30",176.32000732421875,{"date":473,"close":474},"2022-10-07",182.05999755859375,{"date":476,"close":477},"2022-10-14",185.55999755859375,{"date":479,"close":480},"2022-10-21",161.77000427246094,{"date":482,"close":483},"2022-10-28",168.17999267578125,{"date":485,"close":486},"2022-11-04",167.02000427246094,{"date":488,"close":489},"2022-11-11",166.1999969482422,{"date":491,"close":492},"2022-11-18",170.61000061035156,{"date":494,"close":495},"2022-11-25",172.13999938964844,{"date":497,"close":498},"2022-12-02",169.10000610351562,{"date":500,"close":501},"2022-12-09",151.3800048828125,{"date":503,"close":504},"2022-12-16",140.0500030517578,{"date":506,"close":507},"2022-12-23",144.55999755859375,{"date":509,"close":510},"2022-12-30",145.05999755859375,{"date":512,"close":513},"2023-01-06",150.19000244140625,{"date":515,"close":516},"2023-01-13",149.5500030517578,{"date":518,"close":519},"2023-01-20",153.69000244140625,{"date":521,"close":522},"2023-01-27",154.97999572753906,{"date":524,"close":525},"2023-02-03",159.02000427246094,{"date":527,"close":525},"2023-02-10",{"date":529,"close":530},"2023-02-17",159.9199981689453,{"date":532,"close":533},"2023-02-24",156.1300048828125,{"date":535,"close":536},"2023-03-03",152.5399932861328,{"date":538,"close":539},"2023-03-10",131.72000122070312,{"date":541,"close":542},"2023-03-17",122.5,{"date":544,"close":545},"2023-03-24",114.93000030517578,{"date":547,"close":548},"2023-03-31",119.56999969482422,{"date":550,"close":551},"2023-04-06",117.56999969482422,{"date":553,"close":554},"2023-04-14",116.58999633789062,{"date":556,"close":557},"2023-04-21",124.08999633789062,{"date":559,"close":560},"2023-04-28",125.80000305175781,{"date":562,"close":563},"2023-05-05",118.58000183105469,{"date":565,"close":566},"2023-05-12",111.43000030517578,{"date":568,"close":569},"2023-05-19",121.61000061035156,{"date":571,"close":572},"2023-05-26",123.5999984741211,{"date":574,"close":575},"2023-06-02",125.58999633789062,{"date":577,"close":578},"2023-06-09",126.91999816894531,{"date":580,"close":581},"2023-06-16",123.16000366210938,{"date":583,"close":584},"2023-06-23",115.87000274658203,{"date":586,"close":587},"2023-06-30",123.76000213623047,{"date":589,"close":590},"2023-07-07",128.55999755859375,{"date":592,"close":593},"2023-07-14",130.7899932861328,{"date":595,"close":596},"2023-07-21",137.86000061035156,{"date":598,"close":504},"2023-07-28",{"date":600,"close":601},"2023-08-04",139.8699951171875,{"date":603,"close":604},"2023-08-11",135.89999389648438,{"date":606,"close":607},"2023-08-18",127.68000030517578,{"date":609,"close":610},"2023-08-25",125.58000183105469,{"date":612,"close":613},"2023-09-01",125.76000213623047,{"date":615,"close":616},"2023-09-08",121.77999877929688,{"date":618,"close":619},"2023-09-15",129.3000030517578,{"date":621,"close":622},"2023-09-22",124.2699966430664,{"date":624,"close":625},"2023-09-29",126.44999694824219,{"date":627,"close":628},"2023-10-06",124.81999969482422,{"date":630,"close":631},"2023-10-13",120.19000244140625,{"date":633,"close":634},"2023-10-20",113.7699966430664,{"date":636,"close":637},"2023-10-27",108.94000244140625,{"date":639,"close":640},"2023-11-03",122.55000305175781,{"date":642,"close":643},"2023-11-10",118.3499984741211,{"date":645,"close":646},"2023-11-17",126.7300033569336,{"date":648,"close":649},"2023-11-24",125.62000274658203,{"date":651,"close":652},"2023-12-01",132.7100067138672,{"date":654,"close":655},"2023-12-08",132.64999389648438,{"date":657,"close":658},"2023-12-15",142.75999450683594,{"date":660,"close":661},"2023-12-22",136.52000427246094,{"date":663,"close":664},"2023-12-29",137.0800018310547,{"date":666,"close":667},"2024-01-05",138.19000244140625,{"date":669,"close":670},"2024-01-12",133.0800018310547,{"date":672,"close":673},"2024-01-19",139.38999938964844,{"date":675,"close":676},"2024-01-26",141.52000427246094,{"date":678,"close":679},"2024-02-02",133.49000549316406,{"date":681,"close":682},"2024-02-09",133.3300018310547,{"date":684,"close":685},"2024-02-16",138.30999755859375,{"date":687,"close":688},"2024-02-23",138.10000610351562,{"date":690,"close":691},"2024-03-01",136.91000366210938,{"date":693,"close":694},"2024-03-08",142.74000549316406,{"date":696,"close":697},"2024-03-15",140.52999877929688,{"date":699,"close":700},"2024-03-22",142.14999389648438,{"date":702,"close":703},"2024-03-28",145.44000244140625,{"date":705,"close":706},"2024-04-05",138.7100067138672,{"date":708,"close":709},"2024-04-12",134.55999755859375,{"date":711,"close":712},"2024-04-19",143.3800048828125,{"date":714,"close":715},"2024-04-26",146.3800048828125,{"date":717,"close":718},"2024-05-03",146.5800018310547,{"date":720,"close":721},"2024-05-10",153.66000366210938,{"date":723,"close":724},"2024-05-17",153.7899932861328,{"date":726,"close":727},"2024-05-24",150.66000366210938,{"date":729,"close":730},"2024-05-31",151.60000610351562,{"date":732,"close":733},"2024-06-07",146.82000732421875,{"date":735,"close":301},"2024-06-14",{"date":737,"close":738},"2024-06-21",147.50999450683594,{"date":740,"close":741},"2024-06-28",151.36000061035156,{"date":743,"close":744},"2024-07-05",146.49000549316406,{"date":746,"close":747},"2024-07-12",155.2100067138672,{"date":749,"close":750},"2024-07-19",165.25,{"date":752,"close":753},"2024-07-26",174.89999389648438,{"date":755,"close":756},"2024-08-02",162.2899932861328,{"date":758,"close":759},"2024-08-09",162.22999572753906,{"date":761,"close":762},"2024-08-16",163.08999633789062,{"date":764,"close":765},"2024-08-23",168.67999267578125,{"date":767,"close":768},"2024-08-30",172.11000061035156,{"date":770,"close":771},"2024-09-06",166.50999450683594,{"date":773,"close":774},"2024-09-13",168.8800048828125,{"date":776,"close":370},"2024-09-20",{"date":778,"close":779},"2024-09-27",175.4199981689453,{"date":781,"close":782},"2024-10-04",178.74000549316406,{"date":784,"close":785},"2024-10-11",185.19000244140625,{"date":787,"close":788},"2024-10-18",197.5500030517578,{"date":790,"close":791},"2024-10-25",192.57000732421875,{"date":793,"close":794},"2024-11-01",192.25,{"date":796,"close":797},"2024-11-08",209.41000366210938,{"date":799,"close":800},"2024-11-15",214.74000549316406,{"date":802,"close":803},"2024-11-22",221.1199951171875,{"date":805,"close":806},"2024-11-29",219.99000549316406,{"date":808,"close":809},"2024-12-06",211.25999450683594,{"date":811,"close":812},"2024-12-13",199.2899932861328,{"date":814,"close":815},"2024-12-20",189.47999572753906,{"date":817,"close":818},"2024-12-27",189.22999572753906,{"date":820,"close":821},"2025-01-03",191.5399932861328,{"date":823,"close":824},"2025-01-10",187.75,{"date":826,"close":827},"2025-01-17",196.75999450683594,{"date":829,"close":830},"2025-01-24",198.9499969482422,{"date":832,"close":833},"2025-01-31",201.24000549316406,{"date":835,"close":836},"2025-02-07",200.3800048828125,{"date":838,"close":839},"2025-02-14",198.82000732421875,{"date":841,"close":842},"2025-02-21",193.52999877929688,{"date":844,"close":845},"2025-02-28",191.72000122070312,{"date":847,"close":782},"2025-03-07",{"date":849,"close":850},"2025-03-14",175.58999633789062,{"date":852,"close":853},"2025-03-21",178.25,{"date":855,"close":856},"2025-03-28",175.27999877929688,{"date":858,"close":859},"2025-04-04",157.02000427246094,{"date":861,"close":862},"2025-04-11",157.9499969482422,{"date":864,"close":865},"2025-04-17",160.22999572753906,{"date":867,"close":868},"2025-04-25",167.38999938964844,{"date":870,"close":871},"2025-05-02",175.30999755859375,{"date":873,"close":874},"2025-05-09",177.14999389648438,{"date":876,"close":877},"2025-05-16",187.72999572753906,{"date":879,"close":880},"2025-05-23",179.44000244140625,{"date":882,"close":883},"2025-05-30",182.63999938964844,{"date":885,"close":886},"2025-06-06",184.13999938964844,{"date":888,"close":889},"2025-06-13",178.02999877929688,{"date":891,"close":892},"2025-06-20",185.05999755859375,{"date":894,"close":895},"2025-06-27",193.77999877929688,{"date":897,"close":898},"2025-07-03",202.5800018310547,{"date":900,"close":901},"2025-07-11",201.91000366210938,{"date":903,"close":904},"2025-07-18",196.19000244140625,{"date":906,"close":907},"2025-07-22",196.77999877929688,{"date":909,"close":910},"2025-07-23",195.80999755859375,{"date":912,"close":913},"2025-07-24",193.6699981689453,{"date":915,"close":916},"2025-07-25",193.77000427246094,{"date":918,"close":919},"2025-07-28",194.14999389648438,{"date":921,"close":922},"2025-07-29",194.33999633789062,{"date":924,"close":925},"2025-07-30",191.5500030517578,{"date":927,"close":928},"2025-07-31",188.6999969482422,{"date":930,"close":931},"2025-08-01",184.99000549316406,{"date":933,"close":934},"2025-08-04",188.2899932861328,{"date":936,"close":937},"2025-08-05",188.0399932861328,{"date":939,"close":940},"2025-08-06",185.5,{"date":942,"close":943},"2025-08-07",183.74000549316406,{"date":945,"close":946},"2025-08-08",187.1699981689453,{"date":948,"close":949},"2025-08-11",186.50999450683594,{"date":951,"close":952},"2025-08-12",191.0800018310547,{"date":954,"close":955},"2025-08-13",193.2100067138672,{"date":957,"close":958},"2025-08-14",193.9499969482422,{"date":960,"close":961},"2025-08-15",190.07000732421875,{"date":963,"close":964},"2025-08-18",190.6699981689453,{"date":966,"close":967},"2025-08-19",190.36000061035156,{"date":969,"close":970},"2025-08-20",193.17999267578125,{"date":972,"close":973},"2025-08-21",192.42999267578125,{"date":975,"close":976},"2025-08-22",199.74000549316406,{"date":978,"close":979},"2025-08-25",197.88999938964844,{"date":981,"close":982},"2025-08-26",200.14999389648438,{"date":984,"close":985},"2025-08-27",202.02000427246094,{"date":987,"close":988},"2025-08-28",200.8000030517578,{"date":990,"close":991},"2025-08-29",201.66000366210938,{"date":993,"close":994},"2025-09-02",198.97999572753906,{"date":996,"close":997},"2025-09-03",198.57000732421875,{"date":999,"close":1000},"2025-09-04",202.36000061035156,{"date":1002,"close":1003},"2025-09-05",199.57000732421875,{"date":1005,"close":1006},"2025-09-08",199.22000122070312,{"date":1008,"close":1009},"2025-09-09",199.8000030517578,{"date":1011,"close":1012},"2025-09-10",198.1699981689453,{"date":1014,"close":1015},"2025-09-11",197.8300018310547,{"date":1017,"close":1018},"2025-09-12",198.8000030517578,{"date":1020,"close":1021},"2025-09-15",196.57000732421875,{"date":1023,"close":1024},"2025-09-16",195.27999877929688,{"date":1026,"close":1027},"2025-09-17",198.60000610351562,{"date":1029,"close":1030},"2025-09-18",200.42999267578125,{"date":1032,"close":985},"2025-09-19",{"date":1034,"close":1035},"2025-09-22",198.89999389648438,{"date":1037,"close":1038},"2025-09-23",200.6300048828125,{"date":1040,"close":1041},"2025-09-24",199.44000244140625,{"date":1043,"close":1044},"2025-09-25",198.7899932861328,{"date":1046,"close":1047},"2025-09-26",200.13999938964844,{"date":1049,"close":1050},"2025-09-29",198.3000030517578,{"date":1052,"close":1053},"2025-09-30",197.6199951171875,{"date":1055,"close":1056},"2025-10-01",195.2899932861328,{"date":1058,"close":1059},"2025-10-02",195.6300048828125,{"date":1061,"close":1062},"2025-10-03",194.55999755859375,{"date":1064,"close":1065},"2025-10-06",190,{"date":1067,"close":1068},"2025-10-07",189.5800018310547,{"date":1070,"close":1071},"2025-10-08",188.07000732421875,{"date":1073,"close":937},"2025-10-09",{"date":1075,"close":1076},"2025-10-10",180.83999633789062,{"date":1078,"close":1079},"2025-10-13",182.6999969482422,{"date":1081,"close":1082},"2025-10-14",187.0399932861328,{"date":1084,"close":1085},"2025-10-15",185.02999877929688,{"date":1087,"close":1088},"2025-10-16",178.6300048828125,{"date":1090,"close":1091},"2025-10-17",180.6699981689453,{"date":1093,"close":1094},"2025-10-20",182.07000732421875,{"date":1096,"close":1097},"2025-10-21",181.6999969482422,{"date":1099,"close":1100},"2025-10-22",182.1199951171875,{"date":1102,"close":1103},"2025-10-23",181.08999633789062,{"date":1105,"close":1106},"2025-10-24",185.22999572753906,{"date":1108,"close":1109},"2025-10-27",182.9199981689453,{"date":1111,"close":1112},"2025-10-28",181.41000366210938,{"date":1114,"close":1115},"2025-10-29",181.33999633789062,{"date":1117,"close":1118},"2025-10-30",182.8000030517578,{"date":1120,"close":1121},"2025-10-31",183.8699951171875,{"date":1123,"close":1124},"2025-11-03",182.72999572753906,{"date":1126,"close":1127},"2025-11-04",180.89999389648438,{"date":1129,"close":1130},"2025-11-05",183.35000610351562,{"date":1132,"close":1133},"2025-11-06",183.3000030517578,{"date":1135,"close":1136},"2025-11-07",185.86000061035156,{"date":1138,"close":1139},"2025-11-10",188.25,{"date":1141,"close":1142},"2025-11-11",186.75999450683594,{"date":1144,"close":1145},"2025-11-12",188.14999389648438,{"date":1147,"close":1148},"2025-11-13",186.3800048828125,{"date":1150,"close":1151},"2025-11-14",186.9600067138672,{"date":1153,"close":1154},"2025-11-17",181.05999755859375,{"date":1156,"close":1157},"2025-11-18",182.10000610351562,{"date":1159,"close":1160},"2025-11-19",182.6300048828125,{"date":1162,"close":1163},"2025-11-20",182.75,{"date":1165,"close":1166},"2025-11-21",188.60000610351562,{"date":1168,"close":1169},"2025-11-24",187.5800018310547,{"date":1171,"close":1172},"2025-11-25",191.5800018310547,{"date":1174,"close":1175},"2025-11-26",190.24000549316406,{"date":1177,"close":1178},"2025-11-28",190.22000122070312,{"date":1180,"close":1178},"2025-12-01",{"date":1182,"close":1183},"2025-12-02",190.97999572753906,{"date":1185,"close":1059},"2025-12-03",{"date":1187,"close":1188},"2025-12-04",195.57000732421875,{"date":1190,"close":1191},"2025-12-05",195.11000061035156,{"date":1193,"close":1194},"2025-12-08",195.89999389648438,{"date":1196,"close":1197},"2025-12-09",197.66000366210938,{"date":1199,"close":1200},"2025-12-10",204.60000610351562,{"date":1202,"close":1203},"2025-12-11",205.75,{"date":1205,"close":1206},"2025-12-12",203.83999633789062,{"date":1208,"close":1209},"2025-12-15",204.7100067138672,{"date":1211,"close":1212},"2025-12-16",204.08999633789062,{"date":1214,"close":1215},"2025-12-17",206.1199951171875,{"date":1217,"close":1218},"2025-12-18",203.66000366210938,{"date":1220,"close":1221},"2025-12-19",205.82000732421875,{"date":1223,"close":1224},"2025-12-22",206.82000732421875,{"date":1226,"close":1227},"2025-12-23",206.4199981689453,{"date":1229,"close":1230},"2025-12-24",207.24000549316406,{"date":1232,"close":1233},"2025-12-26",207.27999877929688,{"date":1235,"close":1236},"2025-12-29",204.67999267578125,{"date":1238,"close":1239},"2025-12-30",203.5500030517578,{"date":1241,"close":1242},"2025-12-31",201.47999572753906,{"date":1244,"close":1245},"2026-01-02",204.0399932861328,{"date":1247,"close":1248},"2026-01-05",209.4499969482422,{"date":1250,"close":1251},"2026-01-06",211.3300018310547,{"date":1253,"close":1254},"2026-01-07",209.5500030517578,{"date":1256,"close":1257},"2026-01-08",213.61000061035156,{"date":1259,"close":1260},"2026-01-09",211.67999267578125,{"date":1262,"close":1263},"2026-01-12",211.5500030517578,{"date":1265,"close":1266},"2026-01-13",209.16000366210938,{"date":1268,"close":1269},"2026-01-14",209.7899932861328,{"date":1271,"close":1272},"2026-01-15",212.57000732421875,{"date":1274,"close":1275},"2026-01-16",212.27999877929688,{"date":1277,"close":1278},"2026-01-20",211.7100067138672,{"date":1280,"close":1281},"2026-01-21",219.16000366210938,{"date":1283,"close":1284},"2026-01-22",217.4600067138672,{"date":1286,"close":1287},"2026-01-23",213.82000732421875,{"date":1289,"close":1290},"2026-01-26",214.25,{"date":1292,"close":1293},"2026-01-27",217.49000549316406,{"date":1295,"close":1296},"2026-01-28",216.88999938964844,{"date":1298,"close":1299},"2026-01-29",221.44000244140625,{"date":1301,"close":1302},"2026-01-30",221.57000732421875,{"date":1304,"close":1305},"2026-02-02",225.5399932861328,{"date":1307,"close":1308},"2026-02-03",228.1199951171875,{"date":1310,"close":1311},"2026-02-04",232.25999450683594,{"date":1313,"close":1314},"2026-02-05",233.94000244140625,{"date":1316,"close":1317},"2026-02-06",238.00999450683594,{"date":1319,"close":1320},"2026-02-09",236.25,{"date":1322,"close":1323},"2026-02-10",236.2100067138672,{"date":1325,"close":1326},"2026-02-11",234.72000122070312,{"date":1328,"close":1329},"2026-02-12",231.39999389648438,{"date":1331,"close":1332},"2026-02-13",228.7100067138672,{"date":1334,"close":1335},"2026-02-17",228.36000061035156,{"date":1337,"close":1338},"2026-02-18",231.75,{"date":1340,"close":1341},"2026-02-19",229.11000061035156,{"date":1343,"close":1344},"2026-02-20",232.52000427246094,{"date":1346,"close":1347},"2026-02-23",222.1199951171875,{"date":1349,"close":1350},"2026-02-24",218.52000427246094,{"date":1352,"close":1353},"2026-02-25",222.52000427246094,{"date":1355,"close":1356},"2026-02-26",225.35000610351562,{"date":1358,"close":1359},"2026-02-27",216.97999572753906,{"date":1361,"close":1362},"2026-03-02",219.5,{"date":1364,"close":1365},"2026-03-03",218.97999572753906,{"date":1367,"close":1368},"2026-03-04",219.24000549316406,{"date":1370,"close":1371},"2026-03-05",215.99000549316406,{"date":1373,"close":1374},"2026-03-06",210.4600067138672,{"date":1376,"close":1377},"2026-03-09",208.66000366210938,{"date":1379,"close":1380},"2026-03-10",204.1199951171875,{"date":1382,"close":1383},"2026-03-11",203.2100067138672,{"date":1385,"close":1386},"2026-03-12",198.1999969482422,{"date":1388,"close":1389},"2026-03-13",196.25999450683594,{"date":1391,"close":1392},"2026-03-16",198.3300018310547,{"date":1394,"close":1395},"2026-03-17",200.1199951171875,{"date":1397,"close":1398},"2026-03-18",197.07000732421875,{"date":1400,"close":1401},"2026-03-19",196.24000549316406,{"date":1403,"close":1404},"2026-03-20",198.14999389648438,{"date":1406,"close":1407},"2026-03-23",200.66000366210938,{"date":1409,"close":1410},"2026-03-24",203.77999877929688,{"date":1412,"close":1413},"2026-03-25",204.75,{"date":1415,"close":1416},"2026-03-26",205.72999572753906,{"date":1418,"close":1419},"2026-03-27",200.92999267578125,{"date":1421,"close":1422},"2026-03-30",201.1300048828125,{"date":1424,"close":1425},"2026-03-31",206.72000122070312,{"date":1427,"close":1428},"2026-04-01",208.97999572753906,{"date":1430,"close":1431},"2026-04-02",210.16000366210938,{"date":1433,"close":1434},"2026-04-06",212.02000427246094,{"date":1436,"close":1437},"2026-04-07",212.11000061035156,{"date":1439,"close":1440},"2026-04-08",219.0399932861328,{"date":1442,"close":1443},"2026-04-09",222.99000549316406,{"date":1445,"close":1446},"2026-04-10",219.9199981689453,{"date":1448,"close":1449},"2026-04-13",221.2899932861328,{"date":1451,"close":1452},"2026-04-14",220.50999450683594,{"date":1454,"close":1455},"2026-04-15",217.10000610351562,{"date":1457,"close":1458},"2026-04-16",216.9499969482422,{"date":1460,"close":1461},"2026-04-17",218.7899932861328,{"date":1463,"close":1464},"2026-04-20",219.67999267578125,{"date":1466,"close":1467},"2026-04-21",218.89999389648438,{"date":1469,"close":1470},"2026-04-22",217.57000732421875,{"date":1472,"close":1473},"2026-04-23",219.6999969482422,{"date":1475,"close":1476},"2026-04-24",214.9199981689453,{"date":1478,"close":1479},"2026-04-27",217.9199981689453,{"date":1481,"close":1482},"2026-04-28",217.52000427246094,{"date":1484,"close":1485},"2026-04-29",215.5399932861328,{"date":154,"close":1487},218.6300048828125,{"date":1489,"close":1490},"2026-05-01",216.44000244140625,{"date":1492,"close":1493},"2026-05-04",214.0800018310547,{"date":1495,"close":1496},"2026-05-05",215.47999572753906,{"date":1498,"close":1499},"2026-05-06",217.4199981689453,{"date":143,"close":1501},213.02000427246094,{"date":1503,"close":1504},"2026-05-08",212.13999938964844,{"date":1506,"close":1507},"2026-05-11",207.97999572753906,{"date":1509,"close":1510},"2026-05-12",208.75,{"date":1512,"close":1513},"2026-05-13",204.0800018310547,{"date":1515,"close":1516},"2026-05-14",205.74000549316406,{"date":1518,"close":1519},"2026-05-15",204.89999389648438,{"date":1521,"close":1522},"2026-05-18",206.27000427246094,{"date":1524,"close":1525},"2026-05-19",206.55999755859375,{"date":1527,"close":1528},"2026-05-20",210.4199981689453,{"date":1530,"close":1531},"2026-05-21",212.3300018310547,{"date":1533,"close":1534},"2026-05-22",213.17999267578125,{"date":1536,"close":1537},"2026-05-26",215.22999572753906,{"date":1539,"close":1540},"2026-05-27",215.10000610351562,{"date":1542,"close":1543},"2026-05-28",214.30999755859375,{"date":1545,"close":1546},"2026-05-29",216.11000061035156,{"date":1548,"close":1549},"2026-06-01",211.6199951171875,{"date":1551,"close":1552},"2026-06-02",217.2899932861328,{"date":1554,"close":1555},"2026-06-03",214.02999877929688,{"date":132,"close":1557},221.72999572753906,{"date":1559,"close":1560},"2026-06-05",222.44000244140625,{"date":1562,"close":1563},"2026-06-08",222.6300048828125,{"date":105,"close":1565},225.42999267578125,{"date":1567,"close":1568},"2026-06-10",223.92999267578125,{"date":1570,"close":1571},"2026-06-11",227.82000732421875,{"date":1573,"close":1574},"2026-06-12",231.8800048828125,{"date":87,"close":1576},225.94000244140625,{"date":1578,"close":1579},"2026-06-16",228.35000610351562,{"date":1581,"close":1582},"2026-06-17",225.85000610351562,{"date":1584,"close":1585},"2026-06-18",225.1199951171875,{"date":1587,"close":1588},"2026-06-22",227.72999572753906,{"date":1590,"close":1591},"2026-06-23",231.24000549316406,{"date":1593,"close":1594},"2026-06-24",233.25999450683594,{"date":1596,"close":1597},"2026-06-25",236.77000427246094,{"date":1599,"close":1600},"2026-06-26",237.25999450683594,{"date":1602,"close":1603},"2026-06-29",239.1999969482422,{"date":1605,"close":1317},"2026-06-30",{"date":64,"close":1607},241.9499969482422,{"date":1609,"close":1610},"2026-07-02",238.8800048828125,{"date":1612,"close":1613},"2026-07-06",239.9199981689453,{"date":1615,"close":1616},"2026-07-07",239.75,{"date":1618,"close":1619},"2026-07-08",234.6300048828125,{"date":1621,"close":1622},"2026-07-09",237.94000244140625,{"date":1624,"close":1625},"2026-07-10",242.33999633789062,{"date":1627,"close":1628},"2026-07-13",242.5500030517578,{"date":1630,"close":1631},"2026-07-14",241.85000610351562,{"date":47,"close":1633},248.52999877929688,{"date":1635,"close":1636},"2026-07-16",254.0399932861328,{"date":1638,"close":1639},"2026-07-17",249.24000549316406,{"date":1641,"close":1642},"2026-07-20",249.44000244140625,{"date":1644,"close":1645},"2026-07-21",248.66000366210938,{"date":1647,"close":1648},"2026-07-22",250.72999572753906,{"date":236,"close":1650},245.97000122070312,{"count":239,"fetchedAt":1652,"source":231},"2026-07-25T00:14:15.720Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1654},"\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>",1784938455664]