[{"data":1,"prerenderedAt":1662},["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-NTRS":25,"$f3dd-nTAhq2UusZAECXEjAJ0xsXMNyixeB1zQYNAkE2c":26,"ticker-mcap-NTRS":239,"ticker-profile-NTRS":249,"ticker-earnings-NTRS":263,"ticker-congress-NTRS":267,"i-lucide:info":1660},{"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":235},{"identity":28,"transactions":33,"sectorSlug":215,"relatedTickers":216},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"73124","NORTHERN TRUST CORP","Finance & Insurance","NTRS",[34,49,59,64,72,80,88,96,104,109,117,122,130,146,153,164,174,188,194,207],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-02T21:50:43.000Z","0001323371-26-000008-0","Tribbett Charles A","","D",175.6,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1323371\u002F000132337126000008\u002F0001323371-26-000008-index.htm",69.9,35868.48,12274.44,"A","2026-07-01","Stock award","non-discretionary",{"cik":29,"filedAt":50,"filingId":51,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":53,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":45,"transactionDate":58,"intentLabel":47,"signalQuality":48},"2026-07-02T21:50:33.000Z","0001374074-26-000010-0","Thompson Donald",173.84,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1374074\u002F000137407426000010\u002F0001374074-26-000010-index.htm",215.72,31552.46,37500.7648,"2026-06-30",{"cik":29,"filedAt":50,"filingId":60,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":54,"shares":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001374074-26-000010-1",125.75,31678.21,22081.7,{"cik":29,"filedAt":65,"filingId":66,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-02T21:50:22.000Z","0001012930-26-000008-0","SLARK MARTIN P","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1012930\u002F000101293026000008\u002F0001012930-26-000008-index.htm",61.6,22397.07,10816.96,{"cik":29,"filedAt":73,"filingId":74,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-02T21:50:09.000Z","0001736600-26-000010-0","Petrino Richard","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1736600\u002F000173660026000010\u002F0001736600-26-000010-index.htm",5.39,4343.9,946.4839999999999,{"cik":29,"filedAt":81,"filingId":82,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-02T21:49:57.000Z","0001321443-26-000008-0","Mehta Siddharth N","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1321443\u002F000132144326000008\u002F0001321443-26-000008-index.htm",26.88,12487.63,4720.128,{"cik":29,"filedAt":89,"filingId":90,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-02T21:49:45.000Z","0001692367-26-000011-0","Klevorn Marcy S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1692367\u002F000169236726000011\u002F0001692367-26-000011-index.htm",57.01,13559.79,10010.956,{"cik":29,"filedAt":97,"filingId":98,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":38,"ownershipType":39,"pricePerShare":53,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":45,"transactionDate":58,"intentLabel":47,"signalQuality":48},"2026-07-02T21:49:33.000Z","0001629460-26-000008-0","Harrison Dean M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1629460\u002F000162946026000008\u002F0001629460-26-000008-index.htm",258.86,34773.73,45000.222400000006,{"cik":29,"filedAt":97,"filingId":105,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":100,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001629460-26-000008-1",130.96,34904.69,22996.576,{"cik":29,"filedAt":110,"filingId":111,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":38,"ownershipType":39,"pricePerShare":53,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":45,"transactionDate":58,"intentLabel":47,"signalQuality":48},"2026-07-02T21:49:22.000Z","0001750288-26-000008-0","Dhandapani Chandra","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1750288\u002F000175028826000008\u002F0001750288-26-000008-index.htm",201.33,6883.52,34999.207200000004,{"cik":29,"filedAt":110,"filingId":118,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":113,"shares":119,"sharesOwnedAfter":120,"totalValue":121,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001750288-26-000008-1",25.94,6909.46,4555.064,{"cik":29,"filedAt":123,"filingId":124,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":125,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-02T21:49:10.000Z","0001124194-26-000013-0","CROWN SUSAN","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1124194\u002F000112419426000013\u002F0001124194-26-000013-index.htm",75.75,38759.89,13301.699999999999,{"cik":29,"filedAt":131,"filingId":132,"formType":133,"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":134,"ownerTitle":135,"ownershipType":39,"pricePerShare":136,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":141,"transactionDate":142,"intentLabel":143,"signalQuality":144,"insiderHistory":145},"2026-06-04T00:00:00.000Z","0002071440-26-000006-0","4","Hallinan Aengus","Executive Vice President",167.1,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2071440\u002F000207144026000006\u002F0002071440-26-000006-index.htm",2555,10574,426940.5,"S","2026-06-03","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":131,"filingId":147,"formType":133,"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":134,"ownerTitle":135,"ownershipType":39,"pricePerShare":148,"rawFilingUrl":137,"shares":149,"sharesOwnedAfter":150,"totalValue":151,"transactionCode":141,"transactionDate":142,"intentLabel":143,"signalQuality":144,"insiderHistory":152},"0002071440-26-000006-1",167.96,1113,9461,186939.48,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":154,"filingId":155,"formType":25,"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":134,"ownerTitle":135,"ownershipType":39,"pricePerShare":156,"rawFilingUrl":157,"shares":158,"sharesOwnedAfter":159,"totalValue":160,"transactionCode":161,"transactionDate":162,"intentLabel":163,"signalQuality":48},"2026-06-02T20:53:32.000Z","0002071440-26-000004-0",166.82,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2071440\u002F000207144026000004\u002F0002071440-26-000004-index.htm",2707,13129,451581.74,"F","2026-06-01","Tax withholding",{"cik":29,"filedAt":165,"filingId":166,"formType":133,"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":167,"ownerTitle":135,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":168,"shares":169,"sharesOwnedAfter":170,"totalValue":4,"transactionCode":171,"transactionDate":172,"intentLabel":173,"signalQuality":48},"2026-05-26T00:00:00.000Z","0001751051-26-000010-0","South Thomas A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1751051\u002F000175105126000010\u002F0001751051-26-000010-index.htm",320,94717,"G","2026-05-22","Gift",{"cik":29,"filedAt":175,"filingId":176,"formType":133,"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":177,"ownerTitle":38,"ownershipType":39,"pricePerShare":178,"rawFilingUrl":179,"shares":180,"sharesOwnedAfter":181,"totalValue":182,"transactionCode":183,"transactionDate":184,"intentLabel":185,"signalQuality":186,"insiderHistory":187},"2026-05-04T00:00:00.000Z","0002033834-26-000012-0","Moritz Robert Edward Jr.",166.41,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2033834\u002F000203383426000012\u002F0002033834-26-000012-index.htm",225,8145,37442.25,"P","2026-05-01","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":175,"filingId":189,"formType":133,"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":167,"ownerTitle":135,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":190,"shares":191,"sharesOwnedAfter":192,"totalValue":4,"transactionCode":171,"transactionDate":193,"intentLabel":173,"signalQuality":48},"0001751051-26-000008-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1751051\u002F000175105126000008\u002F0001751051-26-000008-index.htm",1300,95037,"2026-05-04",{"cik":29,"filedAt":195,"filingId":196,"formType":133,"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":197,"ownerTitle":198,"ownershipType":199,"pricePerShare":200,"rawFilingUrl":201,"shares":202,"sharesOwnedAfter":203,"totalValue":204,"transactionCode":141,"transactionDate":205,"intentLabel":143,"signalQuality":144,"insiderHistory":206},"2026-04-29T00:00:00.000Z","0002039870-26-000014-0","Fox David W Jr","EVP & Chief Financial Officer","I",166.16,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2039870\u002F000203987026000014\u002F0002039870-26-000014-index.htm",19987,18588,3321039.92,"2026-04-28",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":195,"filingId":208,"formType":133,"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":197,"ownerTitle":198,"ownershipType":199,"pricePerShare":209,"rawFilingUrl":201,"shares":210,"sharesOwnedAfter":211,"totalValue":212,"transactionCode":141,"transactionDate":213,"intentLabel":143,"signalQuality":144,"insiderHistory":214},"0002039870-26-000014-1",165.74,13,18575,2154.62,"2026-04-29",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"finance-insurance",[217,220,223,226,229,232],{"ticker":218,"issuerName":219},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":221,"issuerName":222},"COIN","Coinbase Global, Inc.",{"ticker":224,"issuerName":225},"TRUP","TRUPANION, INC.",{"ticker":227,"issuerName":228},"CRCL","Circle Internet Group, Inc.",{"ticker":230,"issuerName":231},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"ticker":233,"issuerName":234},"WAL","WESTERN ALLIANCE BANCORPORATION",{"count":236,"fetchedAt":237,"source":238},20,"2026-07-25T03:05:55.027Z","sqlite",{"data":240,"meta":246},{"value":241,"quality":242,"closeDate":243,"ageDays":244,"sharesAsOf":245},33060543791.9433,"fresh","2026-07-22",3,"2026-03-31",{"count":247,"fetchedAt":248,"source":238},1,"2026-07-25T03:05:55.028Z",{"data":250,"meta":262},{"ticker":32,"ceo":251,"industry":252,"fullTimeEmployees":253,"ipoDate":254,"country":255,"state":256,"city":257,"website":258,"exchangeShort":25,"marketCap":25,"beta":259,"range52w":260,"fetchedAt":261},"Michael Gerard O'Grady","Banks - Diversified",23400,"1980-03-17","US","IL","Chicago","https:\u002F\u002Fwww.northerntrust.com",1.26,"118.99-185.57","2026-07-13T15:01:09.935Z",{"count":247,"fetchedAt":248,"source":238},{"data":264,"meta":266},{"ticker":32,"points":265},[],{"count":247,"fetchedAt":248,"source":238},{"data":268,"meta":1658},{"congressTrades":269,"insiderTrades":270,"priceHistory":291,"ticker":32},[],[271,272,273,274,275,276,277,278,279,280,281,282,283,284,285,286,287,288,289,290],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":50,"filingId":51,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":53,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":45,"transactionDate":58},{"cik":29,"filedAt":50,"filingId":60,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":54,"shares":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":65,"filingId":66,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":73,"filingId":74,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":81,"filingId":82,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":89,"filingId":90,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":97,"filingId":98,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":38,"ownershipType":39,"pricePerShare":53,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":45,"transactionDate":58},{"cik":29,"filedAt":97,"filingId":105,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":100,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":110,"filingId":111,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":38,"ownershipType":39,"pricePerShare":53,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":45,"transactionDate":58},{"cik":29,"filedAt":110,"filingId":118,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":113,"shares":119,"sharesOwnedAfter":120,"totalValue":121,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":123,"filingId":124,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":125,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":131,"filingId":132,"formType":133,"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":134,"ownerTitle":135,"ownershipType":39,"pricePerShare":136,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":141,"transactionDate":142},{"cik":29,"filedAt":131,"filingId":147,"formType":133,"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":134,"ownerTitle":135,"ownershipType":39,"pricePerShare":148,"rawFilingUrl":137,"shares":149,"sharesOwnedAfter":150,"totalValue":151,"transactionCode":141,"transactionDate":142},{"cik":29,"filedAt":154,"filingId":155,"formType":25,"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":134,"ownerTitle":135,"ownershipType":39,"pricePerShare":156,"rawFilingUrl":157,"shares":158,"sharesOwnedAfter":159,"totalValue":160,"transactionCode":161,"transactionDate":162},{"cik":29,"filedAt":165,"filingId":166,"formType":133,"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":167,"ownerTitle":135,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":168,"shares":169,"sharesOwnedAfter":170,"totalValue":4,"transactionCode":171,"transactionDate":172},{"cik":29,"filedAt":175,"filingId":176,"formType":133,"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":177,"ownerTitle":38,"ownershipType":39,"pricePerShare":178,"rawFilingUrl":179,"shares":180,"sharesOwnedAfter":181,"totalValue":182,"transactionCode":183,"transactionDate":184},{"cik":29,"filedAt":175,"filingId":189,"formType":133,"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":167,"ownerTitle":135,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":190,"shares":191,"sharesOwnedAfter":192,"totalValue":4,"transactionCode":171,"transactionDate":193},{"cik":29,"filedAt":195,"filingId":196,"formType":133,"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":197,"ownerTitle":198,"ownershipType":199,"pricePerShare":200,"rawFilingUrl":201,"shares":202,"sharesOwnedAfter":203,"totalValue":204,"transactionCode":141,"transactionDate":205},{"cik":29,"filedAt":195,"filingId":208,"formType":133,"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":197,"ownerTitle":198,"ownershipType":199,"pricePerShare":209,"rawFilingUrl":201,"shares":210,"sharesOwnedAfter":211,"totalValue":212,"transactionCode":141,"transactionDate":213},[292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1430,1433,1436,1438,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1493,1495,1498,1500,1502,1505,1508,1511,1514,1517,1520,1523,1526,1529,1532,1535,1538,1541,1543,1546,1549,1552,1555,1557,1560,1562,1565,1568,1571,1574,1577,1580,1583,1586,1589,1592,1595,1598,1601,1604,1607,1610,1613,1615,1617,1620,1623,1626,1629,1632,1635,1638,1641,1644,1647,1650,1653,1656],{"date":293,"close":294},"2021-07-30",112.8499984741211,{"date":296,"close":297},"2021-08-06",115.37000274658203,{"date":299,"close":300},"2021-08-13",116.37000274658203,{"date":302,"close":303},"2021-08-20",114.5999984741211,{"date":305,"close":306},"2021-08-27",121.02999877929688,{"date":308,"close":309},"2021-09-03",117.3499984741211,{"date":311,"close":312},"2021-09-10",112.55000305175781,{"date":314,"close":315},"2021-09-17",108.19999694824219,{"date":317,"close":318},"2021-09-24",109.33000183105469,{"date":320,"close":321},"2021-10-01",109.2300033569336,{"date":323,"close":324},"2021-10-08",115.44999694824219,{"date":326,"close":327},"2021-10-15",120.86000061035156,{"date":329,"close":330},"2021-10-22",125.31999969482422,{"date":332,"close":333},"2021-10-29",123.04000091552734,{"date":335,"close":336},"2021-11-05",123.56999969482422,{"date":338,"close":339},"2021-11-12",125.30000305175781,{"date":341,"close":342},"2021-11-19",120.61000061035156,{"date":344,"close":345},"2021-11-26",118.88999938964844,{"date":347,"close":348},"2021-12-03",116.66000366210938,{"date":350,"close":351},"2021-12-10",118.3499984741211,{"date":353,"close":354},"2021-12-17",117.2300033569336,{"date":356,"close":357},"2021-12-23",118.20999908447266,{"date":359,"close":360},"2021-12-31",119.61000061035156,{"date":362,"close":363},"2022-01-07",129.66000366210938,{"date":365,"close":366},"2022-01-14",133.6199951171875,{"date":368,"close":369},"2022-01-21",113.93000030517578,{"date":371,"close":372},"2022-01-28",115.63999938964844,{"date":374,"close":375},"2022-02-04",121.58000183105469,{"date":377,"close":378},"2022-02-11",123.11000061035156,{"date":380,"close":381},"2022-02-18",118.5199966430664,{"date":383,"close":384},"2022-02-25",117.77999877929688,{"date":386,"close":387},"2022-03-04",107.47000122070312,{"date":389,"close":390},"2022-03-11",105.13999938964844,{"date":392,"close":393},"2022-03-18",115.20999908447266,{"date":395,"close":396},"2022-03-25",119.2300033569336,{"date":398,"close":399},"2022-04-01",115.55000305175781,{"date":401,"close":402},"2022-04-08",115.02999877929688,{"date":404,"close":405},"2022-04-14",110.88999938964844,{"date":407,"close":408},"2022-04-22",106.19000244140625,{"date":410,"close":411},"2022-04-29",103.05000305175781,{"date":413,"close":414},"2022-05-06",105.3499984741211,{"date":416,"close":417},"2022-05-13",104.1500015258789,{"date":419,"close":420},"2022-05-20",103.47000122070312,{"date":422,"close":423},"2022-05-27",112.5999984741211,{"date":425,"close":426},"2022-06-03",110.02999877929688,{"date":428,"close":429},"2022-06-10",101.43000030517578,{"date":431,"close":432},"2022-06-17",91.68000030517578,{"date":434,"close":435},"2022-06-24",97.12000274658203,{"date":437,"close":438},"2022-07-01",97.72000122070312,{"date":440,"close":441},"2022-07-08",96.61000061035156,{"date":443,"close":444},"2022-07-15",99.27999877929688,{"date":446,"close":447},"2022-07-22",97.4000015258789,{"date":449,"close":450},"2022-07-29",99.77999877929688,{"date":452,"close":453},"2022-08-05",99.86000061035156,{"date":455,"close":456},"2022-08-12",104.05000305175781,{"date":458,"close":459},"2022-08-19",100.55999755859375,{"date":461,"close":462},"2022-08-26",95.4000015258789,{"date":464,"close":465},"2022-09-02",93.37999725341797,{"date":467,"close":468},"2022-09-09",99.0999984741211,{"date":470,"close":471},"2022-09-16",93.12999725341797,{"date":473,"close":474},"2022-09-23",88.47000122070312,{"date":476,"close":477},"2022-09-30",85.55999755859375,{"date":479,"close":480},"2022-10-07",85.94999694824219,{"date":482,"close":483},"2022-10-14",84.05999755859375,{"date":485,"close":486},"2022-10-21",79.66999816894531,{"date":488,"close":489},"2022-10-28",84.68000030517578,{"date":491,"close":492},"2022-11-04",84.47000122070312,{"date":494,"close":495},"2022-11-11",94.02999877929688,{"date":497,"close":498},"2022-11-18",92.31999969482422,{"date":500,"close":501},"2022-11-25",94.36000061035156,{"date":503,"close":504},"2022-12-02",91.66000366210938,{"date":506,"close":507},"2022-12-09",87.86000061035156,{"date":509,"close":510},"2022-12-16",86.94999694824219,{"date":512,"close":513},"2022-12-23",88.02999877929688,{"date":515,"close":516},"2022-12-30",88.48999786376953,{"date":518,"close":519},"2023-01-06",94.66999816894531,{"date":521,"close":522},"2023-01-13",98.19999694824219,{"date":524,"close":525},"2023-01-20",93.36000061035156,{"date":527,"close":528},"2023-01-27",97.19999694824219,{"date":530,"close":531},"2023-02-03",98.16999816894531,{"date":533,"close":534},"2023-02-10",97.81999969482422,{"date":536,"close":537},"2023-02-17",96.70999908447266,{"date":539,"close":540},"2023-02-24",93.41999816894531,{"date":542,"close":543},"2023-03-03",94.9800033569336,{"date":545,"close":546},"2023-03-10",84.91999816894531,{"date":548,"close":549},"2023-03-17",81.7300033569336,{"date":551,"close":552},"2023-03-24",83.43000030517578,{"date":554,"close":555},"2023-03-31",88.12999725341797,{"date":557,"close":558},"2023-04-06",86.7300033569336,{"date":560,"close":561},"2023-04-14",87.91999816894531,{"date":563,"close":564},"2023-04-21",85.30000305175781,{"date":566,"close":567},"2023-04-28",78.16000366210938,{"date":569,"close":570},"2023-05-05",73.02999877929688,{"date":572,"close":573},"2023-05-12",69.93000030517578,{"date":575,"close":576},"2023-05-19",72.19999694824219,{"date":578,"close":579},"2023-05-26",72.62000274658203,{"date":581,"close":582},"2023-06-02",75.18000030517578,{"date":584,"close":585},"2023-06-09",74.83000183105469,{"date":587,"close":588},"2023-06-16",74.70999908447266,{"date":590,"close":591},"2023-06-23",71.27999877929688,{"date":593,"close":594},"2023-06-30",74.13999938964844,{"date":596,"close":597},"2023-07-07",74.31999969482422,{"date":599,"close":600},"2023-07-14",71.19000244140625,{"date":602,"close":603},"2023-07-21",78.75,{"date":605,"close":606},"2023-07-28",80.05999755859375,{"date":608,"close":609},"2023-08-04",80.25,{"date":611,"close":612},"2023-08-11",79.91000366210938,{"date":614,"close":615},"2023-08-18",76.73999786376953,{"date":617,"close":618},"2023-08-25",74.66999816894531,{"date":620,"close":621},"2023-09-01",77.29000091552734,{"date":623,"close":624},"2023-09-08",76.38999938964844,{"date":626,"close":627},"2023-09-15",72.72000122070312,{"date":629,"close":630},"2023-09-22",69.43000030517578,{"date":632,"close":633},"2023-09-29",69.4800033569336,{"date":635,"close":636},"2023-10-06",67.45999908447266,{"date":638,"close":639},"2023-10-13",67.41999816894531,{"date":641,"close":642},"2023-10-20",64.27999877929688,{"date":644,"close":645},"2023-10-27",63.540000915527344,{"date":647,"close":648},"2023-11-03",71.3499984741211,{"date":650,"close":651},"2023-11-10",70.69999694824219,{"date":653,"close":654},"2023-11-17",75.37999725341797,{"date":656,"close":657},"2023-11-24",76.36000061035156,{"date":659,"close":660},"2023-12-01",80.27999877929688,{"date":662,"close":663},"2023-12-08",80.38999938964844,{"date":665,"close":666},"2023-12-15",85.44999694824219,{"date":668,"close":669},"2023-12-22",83.83999633789062,{"date":671,"close":672},"2023-12-29",84.37999725341797,{"date":674,"close":675},"2024-01-05",83.47000122070312,{"date":677,"close":678},"2024-01-12",83.80999755859375,{"date":680,"close":681},"2024-01-19",81.13999938964844,{"date":683,"close":684},"2024-01-26",81.5999984741211,{"date":686,"close":687},"2024-02-02",80.37999725341797,{"date":689,"close":690},"2024-02-09",79.63999938964844,{"date":692,"close":693},"2024-02-16",79.94999694824219,{"date":695,"close":696},"2024-02-23",81.4800033569336,{"date":698,"close":699},"2024-03-01",82.66000366210938,{"date":701,"close":702},"2024-03-08",81.80999755859375,{"date":704,"close":705},"2024-03-15",81.45999908447266,{"date":707,"close":708},"2024-03-22",85.54000091552734,{"date":710,"close":711},"2024-03-28",88.91999816894531,{"date":713,"close":714},"2024-04-05",86.77999877929688,{"date":716,"close":717},"2024-04-12",83.83000183105469,{"date":719,"close":720},"2024-04-19",81.44999694824219,{"date":722,"close":723},"2024-04-26",83.37999725341797,{"date":725,"close":726},"2024-05-03",84.62000274658203,{"date":728,"close":729},"2024-05-10",86.69999694824219,{"date":731,"close":732},"2024-05-17",85.51000213623047,{"date":734,"close":735},"2024-05-24",83.30999755859375,{"date":737,"close":738},"2024-05-31",84.23999786376953,{"date":740,"close":741},"2024-06-07",82.29000091552734,{"date":743,"close":744},"2024-06-14",81.6500015258789,{"date":746,"close":747},"2024-06-21",82.76000213623047,{"date":749,"close":750},"2024-06-28",83.9800033569336,{"date":752,"close":753},"2024-07-05",83.12999725341797,{"date":755,"close":756},"2024-07-12",89.27999877929688,{"date":758,"close":759},"2024-07-19",85.48999786376953,{"date":761,"close":762},"2024-07-26",89.43000030517578,{"date":764,"close":765},"2024-08-02",84.88999938964844,{"date":767,"close":768},"2024-08-09",84.29000091552734,{"date":770,"close":771},"2024-08-16",87.19999694824219,{"date":773,"close":774},"2024-08-23",88.69999694824219,{"date":776,"close":777},"2024-08-30",91.20999908447266,{"date":779,"close":780},"2024-09-06",86.66000366210938,{"date":782,"close":783},"2024-09-13",88.23999786376953,{"date":785,"close":786},"2024-09-20",91.9000015258789,{"date":788,"close":789},"2024-09-27",90.06999969482422,{"date":791,"close":792},"2024-10-04",90.45999908447266,{"date":794,"close":795},"2024-10-11",92.16999816894531,{"date":797,"close":798},"2024-10-18",96.4000015258789,{"date":800,"close":801},"2024-10-25",100.19000244140625,{"date":803,"close":804},"2024-11-01",99.93000030517578,{"date":806,"close":807},"2024-11-08",105.18000030517578,{"date":809,"close":810},"2024-11-15",107.5999984741211,{"date":812,"close":813},"2024-11-22",109.45999908447266,{"date":815,"close":816},"2024-11-29",111.16000366210938,{"date":818,"close":819},"2024-12-06",107.91999816894531,{"date":821,"close":822},"2024-12-13",104.9800033569336,{"date":824,"close":825},"2024-12-20",102.4800033569336,{"date":827,"close":828},"2024-12-27",103.83000183105469,{"date":830,"close":831},"2025-01-03",103.27999877929688,{"date":833,"close":834},"2025-01-10",99.45999908447266,{"date":836,"close":837},"2025-01-17",106.87000274658203,{"date":839,"close":840},"2025-01-24",110.91999816894531,{"date":842,"close":843},"2025-01-31",112.29000091552734,{"date":845,"close":846},"2025-02-07",113.51000213623047,{"date":848,"close":849},"2025-02-14",110.7699966430664,{"date":851,"close":852},"2025-02-21",112.97000122070312,{"date":854,"close":855},"2025-02-28",110.22000122070312,{"date":857,"close":858},"2025-03-07",104.31999969482422,{"date":860,"close":861},"2025-03-14",97.87999725341797,{"date":863,"close":864},"2025-03-21",98.7699966430664,{"date":866,"close":867},"2025-03-28",97.1500015258789,{"date":869,"close":870},"2025-04-04",86.01000213623047,{"date":872,"close":873},"2025-04-11",88.29000091552734,{"date":875,"close":876},"2025-04-17",88.30000305175781,{"date":878,"close":879},"2025-04-25",91.58999633789062,{"date":881,"close":882},"2025-05-02",97.5199966430664,{"date":884,"close":885},"2025-05-09",100.58999633789062,{"date":887,"close":888},"2025-05-16",107.9000015258789,{"date":890,"close":891},"2025-05-23",105.77999877929688,{"date":893,"close":894},"2025-05-30",106.73999786376953,{"date":896,"close":897},"2025-06-06",107.91000366210938,{"date":899,"close":900},"2025-06-13",107.75,{"date":902,"close":903},"2025-06-20",111.8499984741211,{"date":905,"close":906},"2025-06-27",124.41000366210938,{"date":908,"close":909},"2025-07-03",131.6999969482422,{"date":911,"close":912},"2025-07-11",125.91000366210938,{"date":914,"close":915},"2025-07-18",127.93000030517578,{"date":917,"close":918},"2025-07-21",125.58999633789062,{"date":920,"close":921},"2025-07-22",126.52999877929688,{"date":923,"close":924},"2025-07-23",124.2300033569336,{"date":926,"close":927},"2025-07-24",128.75999450683594,{"date":929,"close":930},"2025-07-25",130.02999877929688,{"date":932,"close":933},"2025-07-28",129.77999877929688,{"date":935,"close":936},"2025-07-29",131.63999938964844,{"date":938,"close":939},"2025-07-30",131.55999755859375,{"date":941,"close":942},"2025-07-31",130,{"date":944,"close":945},"2025-08-01",127.05999755859375,{"date":947,"close":948},"2025-08-04",127.6500015258789,{"date":950,"close":951},"2025-08-05",125.91999816894531,{"date":953,"close":954},"2025-08-06",125.66999816894531,{"date":956,"close":957},"2025-08-07",124.7300033569336,{"date":959,"close":960},"2025-08-08",125.6500015258789,{"date":962,"close":963},"2025-08-11",125.23999786376953,{"date":965,"close":966},"2025-08-12",127.37999725341797,{"date":968,"close":969},"2025-08-13",125.97000122070312,{"date":971,"close":972},"2025-08-14",128.49000549316406,{"date":974,"close":975},"2025-08-15",126.0199966430664,{"date":977,"close":978},"2025-08-18",127.05000305175781,{"date":980,"close":981},"2025-08-19",127.36000061035156,{"date":983,"close":984},"2025-08-20",127.87999725341797,{"date":986,"close":987},"2025-08-21",127.30999755859375,{"date":989,"close":990},"2025-08-22",130.05999755859375,{"date":992,"close":993},"2025-08-25",130.61000061035156,{"date":995,"close":996},"2025-08-26",131.8699951171875,{"date":998,"close":999},"2025-08-27",131.57000732421875,{"date":1001,"close":1002},"2025-08-28",130.99000549316406,{"date":1004,"close":1005},"2025-08-29",131.27999877929688,{"date":1007,"close":1008},"2025-09-02",129.77000427246094,{"date":1010,"close":1011},"2025-09-03",129.6999969482422,{"date":1013,"close":1014},"2025-09-04",129.49000549316406,{"date":1016,"close":1017},"2025-09-05",127.2699966430664,{"date":1019,"close":1020},"2025-09-08",127.43000030517578,{"date":1022,"close":1023},"2025-09-09",128.8800048828125,{"date":1025,"close":945},"2025-09-10",{"date":1027,"close":1028},"2025-09-11",129.47999572753906,{"date":1030,"close":1031},"2025-09-12",129.4199981689453,{"date":1033,"close":1034},"2025-09-15",130.25999450683594,{"date":1036,"close":1037},"2025-09-16",129.25,{"date":1039,"close":1040},"2025-09-17",129.4600067138672,{"date":1042,"close":1043},"2025-09-18",132.22000122070312,{"date":1045,"close":1046},"2025-09-19",131.5,{"date":1048,"close":1049},"2025-09-22",131.77999877929688,{"date":1051,"close":1052},"2025-09-23",130.52000427246094,{"date":1054,"close":1055},"2025-09-24",129.50999450683594,{"date":1057,"close":1058},"2025-09-25",131.3800048828125,{"date":1060,"close":1061},"2025-09-26",133.30999755859375,{"date":1063,"close":1064},"2025-09-29",133.89999389648438,{"date":1066,"close":1067},"2025-09-30",134.60000610351562,{"date":1069,"close":1070},"2025-10-01",131.1999969482422,{"date":1072,"close":1073},"2025-10-02",133.24000549316406,{"date":1075,"close":1076},"2025-10-03",132.39999389648438,{"date":1078,"close":1079},"2025-10-06",132.2100067138672,{"date":1081,"close":1082},"2025-10-07",132.4499969482422,{"date":1084,"close":1085},"2025-10-08",130.75,{"date":1087,"close":1088},"2025-10-09",129.99000549316406,{"date":1090,"close":1091},"2025-10-10",124.72000122070312,{"date":1093,"close":1094},"2025-10-13",127.02999877929688,{"date":1096,"close":1097},"2025-10-14",129.02000427246094,{"date":1099,"close":1100},"2025-10-15",129.8800048828125,{"date":1102,"close":1103},"2025-10-16",124.56999969482422,{"date":1105,"close":1106},"2025-10-17",124.81999969482422,{"date":1108,"close":1109},"2025-10-20",128.85000610351562,{"date":1111,"close":1112},"2025-10-21",128.52000427246094,{"date":1114,"close":1115},"2025-10-22",125.4800033569336,{"date":1117,"close":1118},"2025-10-23",124.73999786376953,{"date":1120,"close":1121},"2025-10-24",126.02999877929688,{"date":1123,"close":1124},"2025-10-27",126.19999694824219,{"date":1126,"close":1127},"2025-10-28",127.33999633789062,{"date":1129,"close":1130},"2025-10-29",127.26000213623047,{"date":1132,"close":1133},"2025-10-30",126.9000015258789,{"date":1135,"close":1136},"2025-10-31",128.6699981689453,{"date":1138,"close":1139},"2025-11-03",127.68000030517578,{"date":1141,"close":1142},"2025-11-04",127.54000091552734,{"date":1144,"close":1145},"2025-11-05",128.19000244140625,{"date":1147,"close":1148},"2025-11-06",128.3000030517578,{"date":1150,"close":1151},"2025-11-07",129.9600067138672,{"date":1153,"close":1154},"2025-11-10",130.08999633789062,{"date":1156,"close":1157},"2025-11-11",130.3699951171875,{"date":1159,"close":1076},"2025-11-12",{"date":1161,"close":1162},"2025-11-13",128.91000366210938,{"date":1164,"close":1165},"2025-11-14",127.38999938964844,{"date":1167,"close":1168},"2025-11-17",122.72000122070312,{"date":1170,"close":1171},"2025-11-18",124.77999877929688,{"date":1173,"close":1174},"2025-11-19",126.01000213623047,{"date":1176,"close":1177},"2025-11-20",125.72000122070312,{"date":1179,"close":1180},"2025-11-21",127.12999725341797,{"date":1182,"close":1183},"2025-11-24",128.75,{"date":1185,"close":1186},"2025-11-25",129.92999267578125,{"date":1188,"close":1189},"2025-11-26",131.3699951171875,{"date":1191,"close":1192},"2025-11-28",131.33999633789062,{"date":1194,"close":1195},"2025-12-01",130.97999572753906,{"date":1197,"close":1198},"2025-12-02",130.42999267578125,{"date":1200,"close":1201},"2025-12-03",132.16000366210938,{"date":1203,"close":1204},"2025-12-04",133.2100067138672,{"date":1206,"close":1204},"2025-12-05",{"date":1208,"close":1209},"2025-12-08",133.49000549316406,{"date":1211,"close":1212},"2025-12-09",133.3800048828125,{"date":1214,"close":1215},"2025-12-10",137.5800018310547,{"date":1217,"close":1218},"2025-12-11",140.08999633789062,{"date":1220,"close":1221},"2025-12-12",138.52000427246094,{"date":1223,"close":1224},"2025-12-15",139.6199951171875,{"date":1226,"close":1227},"2025-12-16",138.27000427246094,{"date":1229,"close":1230},"2025-12-17",137.77999877929688,{"date":1232,"close":1233},"2025-12-18",138.3300018310547,{"date":1235,"close":1236},"2025-12-19",139.4600067138672,{"date":1238,"close":1239},"2025-12-22",140.25999450683594,{"date":1241,"close":1242},"2025-12-23",140.19000244140625,{"date":1244,"close":1245},"2025-12-24",140.6999969482422,{"date":1247,"close":1248},"2025-12-26",140.13999938964844,{"date":1250,"close":1251},"2025-12-29",139.7100067138672,{"date":1253,"close":1254},"2025-12-30",138.1300048828125,{"date":1256,"close":1257},"2025-12-31",136.58999633789062,{"date":1259,"close":1260},"2026-01-02",139.27999877929688,{"date":1262,"close":1263},"2026-01-05",144,{"date":1265,"close":1266},"2026-01-06",144.1199951171875,{"date":1268,"close":1269},"2026-01-07",142.6199951171875,{"date":1271,"close":1272},"2026-01-08",144.36000061035156,{"date":1274,"close":1275},"2026-01-09",145.74000549316406,{"date":1277,"close":1278},"2026-01-12",146.1699981689453,{"date":1280,"close":1281},"2026-01-13",145.25,{"date":1283,"close":1284},"2026-01-14",145.35000610351562,{"date":1286,"close":1287},"2026-01-15",147.10000610351562,{"date":1289,"close":1290},"2026-01-16",145.57000732421875,{"date":1292,"close":1293},"2026-01-20",143.3000030517578,{"date":1295,"close":1296},"2026-01-21",144.4199981689453,{"date":1298,"close":1299},"2026-01-22",153.1199951171875,{"date":1301,"close":1302},"2026-01-23",148.6300048828125,{"date":1304,"close":1305},"2026-01-26",149.64999389648438,{"date":1307,"close":1308},"2026-01-27",149.9600067138672,{"date":1310,"close":1311},"2026-01-28",150.25,{"date":1313,"close":1314},"2026-01-29",150.66000366210938,{"date":1316,"close":1317},"2026-01-30",149.42999267578125,{"date":1319,"close":1320},"2026-02-02",151.6199951171875,{"date":1322,"close":1323},"2026-02-03",149.83999633789062,{"date":1325,"close":1326},"2026-02-04",150.8000030517578,{"date":1328,"close":1329},"2026-02-05",147.47999572753906,{"date":1331,"close":1332},"2026-02-06",152.14999389648438,{"date":1334,"close":1335},"2026-02-09",154.8000030517578,{"date":1337,"close":1338},"2026-02-10",148.94000244140625,{"date":1340,"close":1341},"2026-02-11",146.5,{"date":1343,"close":1344},"2026-02-12",144.2100067138672,{"date":1346,"close":1347},"2026-02-13",146.3800048828125,{"date":1349,"close":1350},"2026-02-17",147.22999572753906,{"date":1352,"close":1353},"2026-02-18",147.52000427246094,{"date":1355,"close":1356},"2026-02-19",145.02000427246094,{"date":1358,"close":1359},"2026-02-20",144.75999450683594,{"date":1361,"close":1362},"2026-02-23",140.3800048828125,{"date":1364,"close":1365},"2026-02-24",141.41000366210938,{"date":1367,"close":1275},"2026-02-25",{"date":1369,"close":1370},"2026-02-26",147.58999633789062,{"date":1372,"close":1373},"2026-02-27",143.08999633789062,{"date":1375,"close":1376},"2026-03-02",145.22999572753906,{"date":1378,"close":1379},"2026-03-03",142.24000549316406,{"date":1381,"close":1382},"2026-03-04",145.07000732421875,{"date":1384,"close":1385},"2026-03-05",143.5,{"date":1387,"close":1388},"2026-03-06",138.58999633789062,{"date":1390,"close":1391},"2026-03-09",138.41000366210938,{"date":1393,"close":1394},"2026-03-10",137.97999572753906,{"date":1396,"close":1397},"2026-03-11",140.89999389648438,{"date":1399,"close":1400},"2026-03-12",137.3000030517578,{"date":1402,"close":1403},"2026-03-13",136.9199981689453,{"date":1405,"close":1406},"2026-03-16",136.49000549316406,{"date":1408,"close":1409},"2026-03-17",136.7899932861328,{"date":1411,"close":1412},"2026-03-18",134.8699951171875,{"date":1414,"close":1415},"2026-03-19",135.77999877929688,{"date":1417,"close":1418},"2026-03-20",135.74000549316406,{"date":1420,"close":1421},"2026-03-23",137.13999938964844,{"date":1423,"close":1424},"2026-03-24",140.3699951171875,{"date":1426,"close":1427},"2026-03-25",139.72999572753906,{"date":1429,"close":1394},"2026-03-26",{"date":1431,"close":1432},"2026-03-27",134.99000549316406,{"date":1434,"close":1435},"2026-03-30",136.22999572753906,{"date":245,"close":1437},139.57000732421875,{"date":1439,"close":1365},"2026-04-01",{"date":1441,"close":1442},"2026-04-02",142.25,{"date":1444,"close":1445},"2026-04-06",143.32000732421875,{"date":1447,"close":1448},"2026-04-07",145.6300048828125,{"date":1450,"close":1451},"2026-04-08",151.74000549316406,{"date":1453,"close":1454},"2026-04-09",152.6300048828125,{"date":1456,"close":1457},"2026-04-10",152.22999572753906,{"date":1459,"close":1460},"2026-04-13",153.99000549316406,{"date":1462,"close":1463},"2026-04-14",155.82000732421875,{"date":1465,"close":1466},"2026-04-15",156.07000732421875,{"date":1468,"close":1469},"2026-04-16",156.77000427246094,{"date":1471,"close":1472},"2026-04-17",159.16000366210938,{"date":1474,"close":1475},"2026-04-20",158.99000549316406,{"date":1477,"close":1478},"2026-04-21",171.74000549316406,{"date":1480,"close":1481},"2026-04-22",167.8300018310547,{"date":1483,"close":1484},"2026-04-23",165.38999938964844,{"date":1486,"close":1487},"2026-04-24",164.00999450683594,{"date":1489,"close":1490},"2026-04-27",167.80999755859375,{"date":205,"close":1492},166.89999389648438,{"date":213,"close":1494},164.8300018310547,{"date":1496,"close":1497},"2026-04-30",166.33999633789062,{"date":184,"close":1499},164.47999572753906,{"date":193,"close":1501},161.24000549316406,{"date":1503,"close":1504},"2026-05-05",161.60000610351562,{"date":1506,"close":1507},"2026-05-06",163.27999877929688,{"date":1509,"close":1510},"2026-05-07",160.02999877929688,{"date":1512,"close":1513},"2026-05-08",160.41000366210938,{"date":1515,"close":1516},"2026-05-11",161,{"date":1518,"close":1519},"2026-05-12",162.35000610351562,{"date":1521,"close":1522},"2026-05-13",162.97000122070312,{"date":1524,"close":1525},"2026-05-14",164.3000030517578,{"date":1527,"close":1528},"2026-05-15",163.86000061035156,{"date":1530,"close":1531},"2026-05-18",165.27000427246094,{"date":1533,"close":1534},"2026-05-19",164.91000366210938,{"date":1536,"close":1537},"2026-05-20",165.9600067138672,{"date":1539,"close":1540},"2026-05-21",167.11000061035156,{"date":172,"close":1542},167.77000427246094,{"date":1544,"close":1545},"2026-05-26",169.94000244140625,{"date":1547,"close":1548},"2026-05-27",167.94000244140625,{"date":1550,"close":1551},"2026-05-28",168.35000610351562,{"date":1553,"close":1554},"2026-05-29",165.4499969482422,{"date":162,"close":1556},168.33999633789062,{"date":1558,"close":1559},"2026-06-02",169.7899932861328,{"date":142,"close":1561},168.4499969482422,{"date":1563,"close":1564},"2026-06-04",173.05999755859375,{"date":1566,"close":1567},"2026-06-05",170.47000122070312,{"date":1569,"close":1570},"2026-06-08",169.11000061035156,{"date":1572,"close":1573},"2026-06-09",170.60000610351562,{"date":1575,"close":1576},"2026-06-10",166.1300048828125,{"date":1578,"close":1579},"2026-06-11",170.75,{"date":1581,"close":1582},"2026-06-12",174.33999633789062,{"date":1584,"close":1585},"2026-06-15",172.72000122070312,{"date":1587,"close":1588},"2026-06-16",174.83999633789062,{"date":1590,"close":1591},"2026-06-17",174.9499969482422,{"date":1593,"close":1594},"2026-06-18",172.11000061035156,{"date":1596,"close":1597},"2026-06-22",175.55999755859375,{"date":1599,"close":1600},"2026-06-23",176.25999450683594,{"date":1602,"close":1603},"2026-06-24",173.92999267578125,{"date":1605,"close":1606},"2026-06-25",175.97000122070312,{"date":1608,"close":1609},"2026-06-26",173.8699951171875,{"date":1611,"close":1612},"2026-06-29",174.91000366210938,{"date":58,"close":1614},173.83999633789062,{"date":46,"close":1616},175.60000610351562,{"date":1618,"close":1619},"2026-07-02",176.5,{"date":1621,"close":1622},"2026-07-06",181.13999938964844,{"date":1624,"close":1625},"2026-07-07",181.38999938964844,{"date":1627,"close":1628},"2026-07-08",179.9199981689453,{"date":1630,"close":1631},"2026-07-09",182.86000061035156,{"date":1633,"close":1634},"2026-07-10",183.5500030517578,{"date":1636,"close":1637},"2026-07-13",184.11000061035156,{"date":1639,"close":1640},"2026-07-14",186.63999938964844,{"date":1642,"close":1643},"2026-07-15",191.1300048828125,{"date":1645,"close":1646},"2026-07-16",188.52000427246094,{"date":1648,"close":1649},"2026-07-17",184.67999267578125,{"date":1651,"close":1652},"2026-07-20",182.77999877929688,{"date":1654,"close":1655},"2026-07-21",185.05999755859375,{"date":243,"close":1657},178.66000366210938,{"count":247,"fetchedAt":1659,"source":238},"2026-07-25T03:05:55.059Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1661},"\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>",1784948754955]