[{"data":1,"prerenderedAt":1614},["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-WTFC":25,"$f6Sim5cnIezS0LF_CtBjXDw-ZK5bGStD-eR3Q2DLPJjo":26,"ticker-mcap-WTFC":208,"ticker-profile-WTFC":218,"ticker-earnings-WTFC":221,"ticker-congress-WTFC":225,"i-lucide:info":1612},{"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":204},{"identity":28,"transactions":33,"sectorSlug":184,"relatedTickers":185},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1015328","WINTRUST FINANCIAL CORP","Finance & Insurance","WTFC",[34,50,57,64,71,78,85,92,99,106,113,120,131,139,152,162,172],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-02T00:00:00.000Z","0001777925-26-000005-0","4","LEFEVRE DEBORAH L. HALL","","D",138.94,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1777925\u002F000177792526000005\u002F0001777925-26-000005-index.htm",505,16783,70164.7,"A","2026-06-30","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001106469-26-000005-0","RICHTER DAVID S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1106469\u002F000110646926000005\u002F0001106469-26-000005-index.htm",424,1647,58910.56,{"cik":29,"filedAt":35,"filingId":58,"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":59,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":60,"shares":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001865855-26-000013-0","MCKINNEY SUZET M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1865855\u002F000186585526000013\u002F0001865855-26-000013-index.htm",408,3711,56687.52,{"cik":29,"filedAt":35,"filingId":65,"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":66,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001366763-26-000005-0","Smith Gregory A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1366763\u002F000136676326000005\u002F0001366763-26-000005-index.htm",447,3976,62106.18,{"cik":29,"filedAt":35,"filingId":72,"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":73,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001642693-26-000005-0","GLABE MARLA F","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1642693\u002F000164269326000005\u002F0001642693-26-000005-index.htm",416,23776,57799.04,{"cik":29,"filedAt":35,"filingId":79,"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":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001020076-26-000005-0","KENNEY BRIAN A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1020076\u002F000102007626000005\u002F0001020076-26-000005-index.htm",488,12948,67802.72,{"cik":29,"filedAt":35,"filingId":86,"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":87,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001761744-26-000011-0","CONNELLY ELIZABETH H.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1761744\u002F000176174426000011\u002F0001761744-26-000011-index.htm",474,8950,65857.56,{"cik":29,"filedAt":35,"filingId":93,"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":94,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0002090993-26-000005-0","Kohl Laura A.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2090993\u002F000209099326000005\u002F0002090993-26-000005-index.htm",399,1134,55437.06,{"cik":29,"filedAt":35,"filingId":100,"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":101,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001244272-26-000005-0","CRIST PETER D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1244272\u002F000124427226000005\u002F0001244272-26-000005-index.htm",710,75637,98647.4,{"cik":29,"filedAt":35,"filingId":107,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":108,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001777967-26-000005-0","TEGLIA KARIN GUSTAFSON","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1777967\u002F000177796726000005\u002F0001777967-26-000005-index.htm",485,19464,67385.9,{"cik":29,"filedAt":35,"filingId":114,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":115,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":116,"shares":117,"sharesOwnedAfter":118,"totalValue":119,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001814152-26-000005-0","WASHINGTON ALEX E III","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1814152\u002F000181415226000005\u002F0001814152-26-000005-index.htm",534,20956,74193.95999999999,{"cik":29,"filedAt":121,"filingId":122,"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":123,"ownerTitle":124,"ownershipType":40,"pricePerShare":125,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":46,"transactionDate":130,"intentLabel":48,"signalQuality":49},"2026-05-29T00:00:00.000Z","0001244290-26-000007-0","WEHMER EDWARD J","FOUNDER AND SENIOR ADVISOR",150.69,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1244290\u002F000124429026000007\u002F0001244290-26-000007-index.htm",220,168962,33151.8,"2026-05-28",{"cik":29,"filedAt":121,"filingId":132,"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":133,"ownerTitle":134,"ownershipType":40,"pricePerShare":125,"rawFilingUrl":135,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":46,"transactionDate":130,"intentLabel":48,"signalQuality":49},"0001244276-26-000012-0","DYKSTRA DAVID A","VICE CHAIRMAN AND COO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1244276\u002F000124427626000012\u002F0001244276-26-000012-index.htm",154,179964,23206.26,{"cik":29,"filedAt":140,"filingId":141,"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":59,"ownerTitle":39,"ownershipType":40,"pricePerShare":142,"rawFilingUrl":143,"shares":144,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":147,"transactionDate":148,"intentLabel":149,"signalQuality":150,"insiderHistory":151},"2026-05-06T00:00:00.000Z","0001865855-26-000009-0",148.96,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1865855\u002F000186585526000009\u002F0001865855-26-000009-index.htm",500,3303,74480,"S","2026-05-04","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":140,"filingId":153,"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":154,"ownerTitle":155,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":156,"shares":157,"sharesOwnedAfter":158,"totalValue":4,"transactionCode":159,"transactionDate":160,"intentLabel":161,"signalQuality":49},"0001267655-26-000014-0","MURPHY RICHARD B","VICE CHAIR,CHIEF LENDING OFC","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1267655\u002F000126765526000014\u002F0001267655-26-000014-index.htm",1661,37243,"G","2026-05-05","Gift",{"cik":29,"filedAt":163,"filingId":164,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":133,"ownerTitle":134,"ownershipType":40,"pricePerShare":165,"rawFilingUrl":166,"shares":167,"sharesOwnedAfter":168,"totalValue":169,"transactionCode":147,"transactionDate":170,"intentLabel":149,"signalQuality":150,"insiderHistory":171},"2026-04-28T00:00:00.000Z","0001244276-26-000010-0",148.82,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1244276\u002F000124427626000010\u002F0001244276-26-000010-index.htm",9579,179810,1425546.78,"2026-04-27",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":173,"filingId":174,"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":175,"ownerTitle":176,"ownershipType":40,"pricePerShare":177,"rawFilingUrl":178,"shares":179,"sharesOwnedAfter":180,"totalValue":181,"transactionCode":147,"transactionDate":182,"intentLabel":149,"signalQuality":150,"insiderHistory":183},"2026-04-24T00:00:00.000Z","0001244289-26-000010-0","STOEHR DAVID L","CHIEF FINANCIAL OFFICER",150.45,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1244289\u002F000124428926000010\u002F0001244289-26-000010-index.htm",3020,13213,454358.99999999994,"2026-04-23",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"finance-insurance",[186,189,192,195,198,201],{"ticker":187,"issuerName":188},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":190,"issuerName":191},"COIN","Coinbase Global, Inc.",{"ticker":193,"issuerName":194},"CRCL","Circle Internet Group, Inc.",{"ticker":196,"issuerName":197},"TRUP","TRUPANION, INC.",{"ticker":199,"issuerName":200},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":202,"issuerName":203},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":205,"fetchedAt":206,"source":207},17,"2026-07-27T08:08:59.595Z","sqlite",{"data":209,"meta":215},{"value":210,"quality":211,"closeDate":212,"ageDays":213,"sharesAsOf":214},10641232752.287903,"fresh","2026-07-23",4,"2026-04-30",{"count":216,"fetchedAt":217,"source":207},1,"2026-07-27T08:08:59.597Z",{"data":219,"meta":220},{"ticker":32,"ceo":25,"industry":25,"fullTimeEmployees":25,"ipoDate":25,"country":25,"state":25,"city":25,"website":25,"exchangeShort":25,"marketCap":25,"beta":25,"range52w":25,"fetchedAt":25},{"count":216,"fetchedAt":217,"source":207},{"data":222,"meta":224},{"ticker":32,"points":223},[],{"count":216,"fetchedAt":217,"source":207},{"data":226,"meta":1610},{"congressTrades":227,"insiderTrades":228,"priceHistory":246,"ticker":32},[],[229,230,231,232,233,234,235,236,237,238,239,240,241,242,243,244,245],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":58,"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":59,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":60,"shares":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":65,"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":66,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":72,"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":73,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":79,"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":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":86,"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":87,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":93,"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":94,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":100,"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":101,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":107,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":108,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":114,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":115,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":116,"shares":117,"sharesOwnedAfter":118,"totalValue":119,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":121,"filingId":122,"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":123,"ownerTitle":124,"ownershipType":40,"pricePerShare":125,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":46,"transactionDate":130},{"cik":29,"filedAt":121,"filingId":132,"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":133,"ownerTitle":134,"ownershipType":40,"pricePerShare":125,"rawFilingUrl":135,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":46,"transactionDate":130},{"cik":29,"filedAt":140,"filingId":141,"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":59,"ownerTitle":39,"ownershipType":40,"pricePerShare":142,"rawFilingUrl":143,"shares":144,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":147,"transactionDate":148},{"cik":29,"filedAt":140,"filingId":153,"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":154,"ownerTitle":155,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":156,"shares":157,"sharesOwnedAfter":158,"totalValue":4,"transactionCode":159,"transactionDate":160},{"cik":29,"filedAt":163,"filingId":164,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":133,"ownerTitle":134,"ownershipType":40,"pricePerShare":165,"rawFilingUrl":166,"shares":167,"sharesOwnedAfter":168,"totalValue":169,"transactionCode":147,"transactionDate":170},{"cik":29,"filedAt":173,"filingId":174,"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":175,"ownerTitle":176,"ownershipType":40,"pricePerShare":177,"rawFilingUrl":178,"shares":179,"sharesOwnedAfter":180,"totalValue":181,"transactionCode":147,"transactionDate":182},[247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1103,1106,1109,1112,1115,1118,1120,1123,1126,1129,1132,1135,1138,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1435,1438,1440,1442,1445,1447,1450,1452,1454,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1487,1489,1492,1495,1498,1499,1502,1505,1508,1511,1514,1517,1520,1523,1526,1529,1532,1535,1538,1541,1544,1547,1550,1553,1556,1559,1562,1564,1567,1570,1572,1575,1578,1581,1584,1587,1590,1593,1596,1599,1602,1605,1608],{"date":248,"close":249},"2021-07-30",71.4000015258789,{"date":251,"close":252},"2021-08-06",73.83999633789062,{"date":254,"close":255},"2021-08-13",74.29000091552734,{"date":257,"close":258},"2021-08-20",72.86000061035156,{"date":260,"close":261},"2021-08-27",75.19000244140625,{"date":263,"close":264},"2021-09-03",73.48999786376953,{"date":266,"close":267},"2021-09-10",73.91999816894531,{"date":269,"close":270},"2021-09-17",74.95999908447266,{"date":272,"close":273},"2021-09-24",78.30999755859375,{"date":275,"close":276},"2021-10-01",82.26000213623047,{"date":278,"close":279},"2021-10-08",83.30000305175781,{"date":281,"close":282},"2021-10-15",83.9800033569336,{"date":284,"close":285},"2021-10-22",92.08999633789062,{"date":287,"close":288},"2021-10-29",88.5,{"date":290,"close":291},"2021-11-05",93.16000366210938,{"date":293,"close":294},"2021-11-12",92.37000274658203,{"date":296,"close":297},"2021-11-19",92.33000183105469,{"date":299,"close":300},"2021-11-26",91.05999755859375,{"date":302,"close":303},"2021-12-03",87.7699966430664,{"date":305,"close":306},"2021-12-10",89.5199966430664,{"date":308,"close":309},"2021-12-17",87.31999969482422,{"date":311,"close":312},"2021-12-23",89.38999938964844,{"date":314,"close":315},"2021-12-31",90.81999969482422,{"date":317,"close":318},"2022-01-07",99.37999725341797,{"date":320,"close":321},"2022-01-14",102.77999877929688,{"date":323,"close":324},"2022-01-21",97.44999694824219,{"date":326,"close":327},"2022-01-28",97.52999877929688,{"date":329,"close":330},"2022-02-04",101.27999877929688,{"date":332,"close":333},"2022-02-11",103.02999877929688,{"date":335,"close":336},"2022-02-18",98.80999755859375,{"date":338,"close":339},"2022-02-25",98.83999633789062,{"date":341,"close":342},"2022-03-04",92.45999908447266,{"date":344,"close":345},"2022-03-11",91.7699966430664,{"date":347,"close":348},"2022-03-18",94.51000213623047,{"date":350,"close":351},"2022-03-25",96.7300033569336,{"date":353,"close":354},"2022-04-01",92.0999984741211,{"date":356,"close":357},"2022-04-08",89.0199966430664,{"date":359,"close":360},"2022-04-14",88.5999984741211,{"date":362,"close":363},"2022-04-22",92.77999877929688,{"date":365,"close":309},"2022-04-29",{"date":367,"close":368},"2022-05-06",86.19999694824219,{"date":370,"close":371},"2022-05-13",83.6500015258789,{"date":373,"close":374},"2022-05-20",81.43000030517578,{"date":376,"close":377},"2022-05-27",87.51000213623047,{"date":379,"close":380},"2022-06-03",89.20999908447266,{"date":382,"close":383},"2022-06-10",81.88999938964844,{"date":385,"close":386},"2022-06-17",78.2699966430664,{"date":388,"close":389},"2022-06-24",82.48999786376953,{"date":391,"close":392},"2022-07-01",81.31999969482422,{"date":394,"close":395},"2022-07-08",81.16000366210938,{"date":397,"close":398},"2022-07-15",81.52999877929688,{"date":400,"close":401},"2022-07-22",85.7699966430664,{"date":403,"close":404},"2022-07-29",86.04000091552734,{"date":406,"close":407},"2022-08-05",86.76000213623047,{"date":409,"close":410},"2022-08-12",89.16000366210938,{"date":412,"close":413},"2022-08-19",89.33999633789062,{"date":415,"close":416},"2022-08-26",85.16999816894531,{"date":418,"close":419},"2022-09-02",83.66999816894531,{"date":421,"close":422},"2022-09-09",87.75,{"date":424,"close":425},"2022-09-16",85.20999908447266,{"date":427,"close":428},"2022-09-23",82.45999908447266,{"date":430,"close":431},"2022-09-30",81.55000305175781,{"date":433,"close":434},"2022-10-07",85.5,{"date":436,"close":437},"2022-10-14",88.73999786376953,{"date":439,"close":440},"2022-10-21",91.16999816894531,{"date":442,"close":443},"2022-10-28",93.2300033569336,{"date":445,"close":446},"2022-11-04",93.25,{"date":448,"close":449},"2022-11-11",91.1500015258789,{"date":451,"close":452},"2022-11-18",88.54000091552734,{"date":454,"close":455},"2022-11-25",89.7699966430664,{"date":457,"close":458},"2022-12-02",90.8499984741211,{"date":460,"close":461},"2022-12-09",85.41000366210938,{"date":463,"close":464},"2022-12-16",80.22000122070312,{"date":466,"close":467},"2022-12-23",83.25,{"date":469,"close":470},"2022-12-30",84.5199966430664,{"date":472,"close":461},"2023-01-06",{"date":474,"close":475},"2023-01-13",87.66000366210938,{"date":477,"close":478},"2023-01-20",87.2300033569336,{"date":480,"close":481},"2023-01-27",90.5,{"date":483,"close":484},"2023-02-03",94.87000274658203,{"date":486,"close":487},"2023-02-10",93.6500015258789,{"date":489,"close":490},"2023-02-17",92.54000091552734,{"date":492,"close":493},"2023-02-24",92.8499984741211,{"date":495,"close":496},"2023-03-03",91.44000244140625,{"date":498,"close":499},"2023-03-10",80.12000274658203,{"date":501,"close":502},"2023-03-17",72.2300033569336,{"date":504,"close":505},"2023-03-24",70.9000015258789,{"date":507,"close":508},"2023-03-31",72.94999694824219,{"date":510,"close":511},"2023-04-06",71.05000305175781,{"date":513,"close":514},"2023-04-14",72.25,{"date":516,"close":517},"2023-04-21",70.37000274658203,{"date":519,"close":520},"2023-04-28",68.37000274658203,{"date":522,"close":523},"2023-05-05",65.45999908447266,{"date":525,"close":526},"2023-05-12",60.90999984741211,{"date":528,"close":529},"2023-05-19",65.33000183105469,{"date":531,"close":532},"2023-05-26",65.87000274658203,{"date":534,"close":535},"2023-06-02",68,{"date":537,"close":538},"2023-06-09",70.26000213623047,{"date":540,"close":541},"2023-06-16",70.11000061035156,{"date":543,"close":544},"2023-06-23",68.7699966430664,{"date":546,"close":547},"2023-06-30",72.62000274658203,{"date":549,"close":550},"2023-07-07",73.97000122070312,{"date":552,"close":553},"2023-07-14",76.5199966430664,{"date":555,"close":556},"2023-07-21",83.13999938964844,{"date":558,"close":559},"2023-07-28",84.41000366210938,{"date":561,"close":562},"2023-08-04",84.4800033569336,{"date":564,"close":419},"2023-08-11",{"date":566,"close":567},"2023-08-18",77.31999969482422,{"date":569,"close":570},"2023-08-25",76.13999938964844,{"date":572,"close":573},"2023-09-01",79.55999755859375,{"date":575,"close":576},"2023-09-08",75.91000366210938,{"date":578,"close":579},"2023-09-15",77.41000366210938,{"date":581,"close":582},"2023-09-22",75.75,{"date":584,"close":585},"2023-09-29",75.5,{"date":587,"close":588},"2023-10-06",74.6500015258789,{"date":590,"close":591},"2023-10-13",73.58000183105469,{"date":593,"close":594},"2023-10-20",74.13999938964844,{"date":596,"close":597},"2023-10-27",72.91000366210938,{"date":599,"close":600},"2023-11-03",81.4800033569336,{"date":602,"close":603},"2023-11-10",78.0199966430664,{"date":605,"close":606},"2023-11-17",85.80999755859375,{"date":608,"close":609},"2023-11-24",84.5,{"date":611,"close":612},"2023-12-01",89.37000274658203,{"date":614,"close":615},"2023-12-08",91.27999877929688,{"date":617,"close":618},"2023-12-15",93.0199966430664,{"date":620,"close":621},"2023-12-22",92.87999725341797,{"date":623,"close":624},"2023-12-29",92.75,{"date":626,"close":627},"2024-01-05",91.75,{"date":629,"close":630},"2024-01-12",93.98999786376953,{"date":632,"close":633},"2024-01-19",98.54000091552734,{"date":635,"close":636},"2024-01-26",99.30999755859375,{"date":638,"close":639},"2024-02-02",93.48999786376953,{"date":641,"close":642},"2024-02-09",93.87000274658203,{"date":644,"close":645},"2024-02-16",96.9800033569336,{"date":647,"close":648},"2024-02-23",97.45999908447266,{"date":650,"close":651},"2024-03-01",97.04000091552734,{"date":653,"close":654},"2024-03-08",97.63999938964844,{"date":656,"close":657},"2024-03-15",97.06999969482422,{"date":659,"close":660},"2024-03-22",99.41000366210938,{"date":662,"close":663},"2024-03-28",104.38999938964844,{"date":665,"close":666},"2024-04-05",100.72000122070312,{"date":668,"close":669},"2024-04-12",97,{"date":671,"close":672},"2024-04-19",97.30999755859375,{"date":674,"close":675},"2024-04-26",99.01000213623047,{"date":677,"close":678},"2024-05-03",100.7300033569336,{"date":680,"close":681},"2024-05-10",101.69999694824219,{"date":683,"close":684},"2024-05-17",101.94999694824219,{"date":686,"close":687},"2024-05-24",97.69999694824219,{"date":689,"close":690},"2024-05-31",98.61000061035156,{"date":692,"close":693},"2024-06-07",95.43000030517578,{"date":695,"close":696},"2024-06-14",91.94999694824219,{"date":698,"close":699},"2024-06-21",94,{"date":701,"close":702},"2024-06-28",98.55999755859375,{"date":704,"close":705},"2024-07-05",96.43000030517578,{"date":707,"close":708},"2024-07-12",104.05999755859375,{"date":710,"close":711},"2024-07-19",105.0199966430664,{"date":713,"close":714},"2024-07-26",110.12999725341797,{"date":716,"close":717},"2024-08-02",100.62000274658203,{"date":719,"close":720},"2024-08-09",98.08999633789062,{"date":722,"close":723},"2024-08-16",100.6500015258789,{"date":725,"close":726},"2024-08-23",107.6500015258789,{"date":728,"close":729},"2024-08-30",108.80000305175781,{"date":731,"close":732},"2024-09-06",103.37000274658203,{"date":734,"close":735},"2024-09-13",105.08000183105469,{"date":737,"close":738},"2024-09-20",108.26000213623047,{"date":740,"close":741},"2024-09-27",106.55000305175781,{"date":743,"close":744},"2024-10-04",106.5999984741211,{"date":746,"close":747},"2024-10-11",111,{"date":749,"close":750},"2024-10-18",115.37000274658203,{"date":752,"close":753},"2024-10-25",113.0199966430664,{"date":755,"close":756},"2024-11-01",114.38999938964844,{"date":758,"close":759},"2024-11-08",128.60000610351562,{"date":761,"close":762},"2024-11-15",131.75999450683594,{"date":764,"close":765},"2024-11-22",137.0800018310547,{"date":767,"close":768},"2024-11-29",138.00999450683594,{"date":770,"close":771},"2024-12-06",136.75,{"date":773,"close":774},"2024-12-13",131.41000366210938,{"date":776,"close":777},"2024-12-20",124.16999816894531,{"date":779,"close":780},"2024-12-27",125.20999908447266,{"date":782,"close":783},"2025-01-03",125.80999755859375,{"date":785,"close":786},"2025-01-10",124.61000061035156,{"date":788,"close":789},"2025-01-17",135.0500030517578,{"date":791,"close":792},"2025-01-24",131.7899932861328,{"date":794,"close":795},"2025-01-31",130.80999755859375,{"date":797,"close":798},"2025-02-07",130.0399932861328,{"date":800,"close":801},"2025-02-14",129.61000061035156,{"date":803,"close":804},"2025-02-21",123.80000305175781,{"date":806,"close":807},"2025-02-28",124.47000122070312,{"date":809,"close":810},"2025-03-07",112.86000061035156,{"date":812,"close":813},"2025-03-14",110.8499984741211,{"date":815,"close":816},"2025-03-21",113.44999694824219,{"date":818,"close":819},"2025-03-28",112.12000274658203,{"date":821,"close":822},"2025-04-04",96.27999877929688,{"date":824,"close":690},"2025-04-11",{"date":826,"close":827},"2025-04-17",102.51000213623047,{"date":829,"close":830},"2025-04-25",110.79000091552734,{"date":832,"close":833},"2025-05-02",115.83999633789062,{"date":835,"close":836},"2025-05-09",116.13999938964844,{"date":838,"close":839},"2025-05-16",122.30000305175781,{"date":841,"close":842},"2025-05-23",118.20999908447266,{"date":844,"close":845},"2025-05-30",119.41000366210938,{"date":847,"close":848},"2025-06-06",121.72000122070312,{"date":850,"close":851},"2025-06-13",117.98999786376953,{"date":853,"close":854},"2025-06-20",120.37999725341797,{"date":856,"close":857},"2025-06-27",123.31999969482422,{"date":859,"close":860},"2025-07-03",131.9199981689453,{"date":862,"close":863},"2025-07-11",131.8699951171875,{"date":865,"close":866},"2025-07-18",134.07000732421875,{"date":868,"close":869},"2025-07-22",135.35000610351562,{"date":871,"close":872},"2025-07-23",135.47000122070312,{"date":874,"close":875},"2025-07-24",132.8000030517578,{"date":877,"close":878},"2025-07-25",132.11000061035156,{"date":880,"close":881},"2025-07-28",132,{"date":883,"close":884},"2025-07-29",131.5,{"date":886,"close":887},"2025-07-30",130.50999450683594,{"date":889,"close":890},"2025-07-31",127.9800033569336,{"date":892,"close":893},"2025-08-01",124.0199966430664,{"date":895,"close":896},"2025-08-04",124.8499984741211,{"date":898,"close":899},"2025-08-05",125.81999969482422,{"date":901,"close":902},"2025-08-06",125.0199966430664,{"date":904,"close":905},"2025-08-07",122.80000305175781,{"date":907,"close":908},"2025-08-08",123.83999633789062,{"date":910,"close":911},"2025-08-11",122.55000305175781,{"date":913,"close":914},"2025-08-12",127.33999633789062,{"date":916,"close":917},"2025-08-13",128.4499969482422,{"date":919,"close":920},"2025-08-14",127.87999725341797,{"date":922,"close":923},"2025-08-15",127.08999633789062,{"date":925,"close":926},"2025-08-18",128.6199951171875,{"date":928,"close":929},"2025-08-19",127.95999908447266,{"date":931,"close":932},"2025-08-20",128.8300018310547,{"date":934,"close":935},"2025-08-21",128.7100067138672,{"date":937,"close":938},"2025-08-22",134.02000427246094,{"date":940,"close":941},"2025-08-25",134.00999450683594,{"date":943,"close":944},"2025-08-26",136.3699951171875,{"date":946,"close":947},"2025-08-27",137.7100067138672,{"date":949,"close":950},"2025-08-28",138.16000366210938,{"date":952,"close":953},"2025-08-29",137.2899932861328,{"date":955,"close":956},"2025-09-02",136.75999450683594,{"date":958,"close":959},"2025-09-03",136.8300018310547,{"date":961,"close":962},"2025-09-04",139.80999755859375,{"date":964,"close":965},"2025-09-05",139.52999877929688,{"date":967,"close":968},"2025-09-08",138.72999572753906,{"date":970,"close":971},"2025-09-09",137.91000366210938,{"date":973,"close":974},"2025-09-10",137.00999450683594,{"date":976,"close":977},"2025-09-11",136.08999633789062,{"date":979,"close":980},"2025-09-12",135.5800018310547,{"date":982,"close":983},"2025-09-15",133.66000366210938,{"date":985,"close":986},"2025-09-16",132.75999450683594,{"date":988,"close":989},"2025-09-17",134,{"date":991,"close":992},"2025-09-18",136.74000549316406,{"date":994,"close":995},"2025-09-19",135.0800018310547,{"date":997,"close":998},"2025-09-22",133.3800048828125,{"date":1000,"close":1001},"2025-09-23",133.00999450683594,{"date":1003,"close":1004},"2025-09-24",131.72999572753906,{"date":1006,"close":1007},"2025-09-25",133.60000610351562,{"date":1009,"close":1010},"2025-09-26",134.0399932861328,{"date":1012,"close":1013},"2025-09-29",132.55999755859375,{"date":1015,"close":1016},"2025-09-30",132.44000244140625,{"date":1018,"close":1019},"2025-10-01",131.60000610351562,{"date":1021,"close":1022},"2025-10-02",130.83999633789062,{"date":1024,"close":1025},"2025-10-03",130.39999389648438,{"date":1027,"close":1028},"2025-10-06",132.63999938964844,{"date":1030,"close":1031},"2025-10-07",131.6699981689453,{"date":1033,"close":1034},"2025-10-08",131.61000061035156,{"date":1036,"close":1037},"2025-10-09",131.4199981689453,{"date":1039,"close":1040},"2025-10-10",125.51000213623047,{"date":1042,"close":1043},"2025-10-13",128.42999267578125,{"date":1045,"close":1046},"2025-10-14",131.6999969482422,{"date":1048,"close":1049},"2025-10-15",128.0500030517578,{"date":1051,"close":1052},"2025-10-16",120.23999786376953,{"date":1054,"close":1055},"2025-10-17",122.73999786376953,{"date":1057,"close":1058},"2025-10-20",126.55000305175781,{"date":1060,"close":1061},"2025-10-21",129.41000366210938,{"date":1063,"close":1064},"2025-10-22",126.0199966430664,{"date":1066,"close":1067},"2025-10-23",126.0999984741211,{"date":1069,"close":1070},"2025-10-24",129.0399932861328,{"date":1072,"close":1073},"2025-10-27",131.33999633789062,{"date":1075,"close":1076},"2025-10-28",129.4499969482422,{"date":1078,"close":1079},"2025-10-29",127.51000213623047,{"date":1081,"close":1082},"2025-10-30",127.66000366210938,{"date":1084,"close":1085},"2025-10-31",130.02000427246094,{"date":1087,"close":1088},"2025-11-03",128.8000030517578,{"date":1090,"close":1091},"2025-11-04",127.69000244140625,{"date":1093,"close":1094},"2025-11-05",129.77000427246094,{"date":1096,"close":1097},"2025-11-06",128.67999267578125,{"date":1099,"close":1100},"2025-11-07",130.6199951171875,{"date":1102,"close":1034},"2025-11-10",{"date":1104,"close":1105},"2025-11-11",130.97000122070312,{"date":1107,"close":1108},"2025-11-12",130.5,{"date":1110,"close":1111},"2025-11-13",128.02999877929688,{"date":1113,"close":1114},"2025-11-14",128.3000030517578,{"date":1116,"close":1117},"2025-11-17",123.44999694824219,{"date":1119,"close":780},"2025-11-18",{"date":1121,"close":1122},"2025-11-19",127.7699966430664,{"date":1124,"close":1125},"2025-11-20",127.91000366210938,{"date":1127,"close":1128},"2025-11-21",131.25999450683594,{"date":1130,"close":1131},"2025-11-24",131.99000549316406,{"date":1133,"close":1134},"2025-11-25",136.5,{"date":1136,"close":1137},"2025-11-26",134.6999969482422,{"date":1139,"close":938},"2025-11-28",{"date":1141,"close":1142},"2025-12-01",135.94000244140625,{"date":1144,"close":1145},"2025-12-02",135.07000732421875,{"date":1147,"close":1148},"2025-12-03",136.72000122070312,{"date":1150,"close":1151},"2025-12-04",136.50999450683594,{"date":1153,"close":1154},"2025-12-05",137.52000427246094,{"date":1156,"close":1157},"2025-12-08",137.5800018310547,{"date":1159,"close":1160},"2025-12-09",136.16000366210938,{"date":1162,"close":1163},"2025-12-10",141.02999877929688,{"date":1165,"close":1166},"2025-12-11",142.00999450683594,{"date":1168,"close":1169},"2025-12-12",140.88999938964844,{"date":1171,"close":1172},"2025-12-15",141.30999755859375,{"date":1174,"close":1175},"2025-12-16",141.1300048828125,{"date":1177,"close":1178},"2025-12-17",141.1699981689453,{"date":1180,"close":1181},"2025-12-18",141.80999755859375,{"date":1183,"close":1184},"2025-12-19",142.30999755859375,{"date":1186,"close":1187},"2025-12-22",144.33999633789062,{"date":1189,"close":1190},"2025-12-23",142.83999633789062,{"date":1192,"close":1193},"2025-12-24",143.72000122070312,{"date":1195,"close":1196},"2025-12-26",143.25999450683594,{"date":1198,"close":1199},"2025-12-29",141.47000122070312,{"date":1201,"close":1202},"2025-12-30",141.07000732421875,{"date":1204,"close":1205},"2025-12-31",139.82000732421875,{"date":1207,"close":1208},"2026-01-02",142.66000366210938,{"date":1210,"close":1211},"2026-01-05",145.39999389648438,{"date":1213,"close":1214},"2026-01-06",147.6300048828125,{"date":1216,"close":1217},"2026-01-07",146.10000610351562,{"date":1219,"close":1220},"2026-01-08",148.02999877929688,{"date":1222,"close":1223},"2026-01-09",145.89999389648438,{"date":1225,"close":1226},"2026-01-12",143.61000061035156,{"date":1228,"close":1229},"2026-01-13",143.14999389648438,{"date":1231,"close":1232},"2026-01-14",144.32000732421875,{"date":1234,"close":1235},"2026-01-15",146.39999389648438,{"date":1237,"close":1238},"2026-01-16",145.92999267578125,{"date":1240,"close":1241},"2026-01-20",144.72000122070312,{"date":1243,"close":1244},"2026-01-21",151.5399932861328,{"date":1246,"close":1247},"2026-01-22",152.2100067138672,{"date":1249,"close":1250},"2026-01-23",145.99000549316406,{"date":1252,"close":1253},"2026-01-26",146.44000244140625,{"date":1255,"close":1256},"2026-01-27",145.47000122070312,{"date":1258,"close":1259},"2026-01-28",145.25999450683594,{"date":1261,"close":1262},"2026-01-29",147.89999389648438,{"date":1264,"close":1265},"2026-01-30",147.49000549316406,{"date":1267,"close":1268},"2026-02-02",149.7100067138672,{"date":1270,"close":1271},"2026-02-03",156.0399932861328,{"date":1273,"close":1274},"2026-02-04",157.82000732421875,{"date":1276,"close":1277},"2026-02-05",157.97000122070312,{"date":1279,"close":1280},"2026-02-06",161.35000610351562,{"date":1282,"close":1283},"2026-02-09",158.57000732421875,{"date":1285,"close":1286},"2026-02-10",156.07000732421875,{"date":1288,"close":1289},"2026-02-11",154.17999267578125,{"date":1291,"close":1292},"2026-02-12",150.5399932861328,{"date":1294,"close":1295},"2026-02-13",153.74000549316406,{"date":1297,"close":1298},"2026-02-17",153.9199981689453,{"date":1300,"close":1301},"2026-02-18",155.08999633789062,{"date":1303,"close":1304},"2026-02-19",153.49000549316406,{"date":1306,"close":1307},"2026-02-20",156.3000030517578,{"date":1309,"close":1310},"2026-02-23",149.30999755859375,{"date":1312,"close":1313},"2026-02-24",148.8699951171875,{"date":1315,"close":1316},"2026-02-25",149.9199981689453,{"date":1318,"close":1319},"2026-02-26",152.17999267578125,{"date":1321,"close":1322},"2026-02-27",144.05999755859375,{"date":1324,"close":1325},"2026-03-02",146.67999267578125,{"date":1327,"close":1259},"2026-03-03",{"date":1329,"close":1330},"2026-03-04",145.35000610351562,{"date":1332,"close":1333},"2026-03-05",143.11000061035156,{"date":1335,"close":1336},"2026-03-06",138.07000732421875,{"date":1338,"close":1339},"2026-03-09",137.1999969482422,{"date":1341,"close":1342},"2026-03-10",136.6199951171875,{"date":1344,"close":1345},"2026-03-11",134.6699981689453,{"date":1347,"close":1348},"2026-03-12",131.52999877929688,{"date":1350,"close":1351},"2026-03-13",130.2100067138672,{"date":1353,"close":1354},"2026-03-16",131.5399932861328,{"date":1356,"close":1357},"2026-03-17",132.0399932861328,{"date":1359,"close":1360},"2026-03-18",130.72000122070312,{"date":1362,"close":1363},"2026-03-19",133.22000122070312,{"date":1365,"close":1366},"2026-03-20",132.52999877929688,{"date":1368,"close":1369},"2026-03-23",134.39999389648438,{"date":1371,"close":1372},"2026-03-24",136.10000610351562,{"date":1374,"close":1375},"2026-03-25",136.92999267578125,{"date":1377,"close":1378},"2026-03-26",135.2899932861328,{"date":1380,"close":1381},"2026-03-27",132.19000244140625,{"date":1383,"close":1384},"2026-03-30",133.5500030517578,{"date":1386,"close":1387},"2026-03-31",138.94000244140625,{"date":1389,"close":1390},"2026-04-01",140.05999755859375,{"date":1392,"close":1393},"2026-04-02",139.60000610351562,{"date":1395,"close":1396},"2026-04-06",140.33999633789062,{"date":1398,"close":1399},"2026-04-07",140.4499969482422,{"date":1401,"close":1402},"2026-04-08",145.4600067138672,{"date":1404,"close":1405},"2026-04-09",147.42999267578125,{"date":1407,"close":1408},"2026-04-10",145.9199981689453,{"date":1410,"close":1411},"2026-04-13",147.22999572753906,{"date":1413,"close":1414},"2026-04-14",145.50999450683594,{"date":1416,"close":1417},"2026-04-15",146.05999755859375,{"date":1419,"close":1420},"2026-04-16",145.24000549316406,{"date":1422,"close":1423},"2026-04-17",148.1699981689453,{"date":1425,"close":1426},"2026-04-20",148.7899932861328,{"date":1428,"close":1429},"2026-04-21",150.25999450683594,{"date":1431,"close":1432},"2026-04-22",147.88999938964844,{"date":182,"close":1434},150.5500030517578,{"date":1436,"close":1437},"2026-04-24",147.91000366210938,{"date":170,"close":1439},149.24000549316406,{"date":1441,"close":1434},"2026-04-28",{"date":1443,"close":1444},"2026-04-29",148.0399932861328,{"date":214,"close":1446},150.57000732421875,{"date":1448,"close":1449},"2026-05-01",149.57000732421875,{"date":148,"close":1451},148.9499969482422,{"date":160,"close":1453},150.4600067138672,{"date":1455,"close":1456},"2026-05-06",153.27999877929688,{"date":1458,"close":1459},"2026-05-07",151.17999267578125,{"date":1461,"close":1462},"2026-05-08",151.63999938964844,{"date":1464,"close":1465},"2026-05-11",150.47999572753906,{"date":1467,"close":1468},"2026-05-12",148.14999389648438,{"date":1470,"close":1471},"2026-05-13",146.6300048828125,{"date":1473,"close":1474},"2026-05-14",146.49000549316406,{"date":1476,"close":1477},"2026-05-15",144.5800018310547,{"date":1479,"close":1480},"2026-05-18",146.88999938964844,{"date":1482,"close":1483},"2026-05-19",146.3000030517578,{"date":1485,"close":1486},"2026-05-20",149.80999755859375,{"date":1488,"close":1449},"2026-05-21",{"date":1490,"close":1491},"2026-05-22",149.88999938964844,{"date":1493,"close":1494},"2026-05-26",151.41000366210938,{"date":1496,"close":1497},"2026-05-27",150.69000244140625,{"date":130,"close":1497},{"date":1500,"close":1501},"2026-05-29",150.22999572753906,{"date":1503,"close":1504},"2026-06-01",147.0800018310547,{"date":1506,"close":1507},"2026-06-02",150.10000610351562,{"date":1509,"close":1510},"2026-06-03",148.02000427246094,{"date":1512,"close":1513},"2026-06-04",152.49000549316406,{"date":1515,"close":1516},"2026-06-05",152.89999389648438,{"date":1518,"close":1519},"2026-06-08",151.58999633789062,{"date":1521,"close":1522},"2026-06-09",155.1999969482422,{"date":1524,"close":1525},"2026-06-10",154.6300048828125,{"date":1527,"close":1528},"2026-06-11",155.85000610351562,{"date":1530,"close":1531},"2026-06-12",159.25999450683594,{"date":1533,"close":1534},"2026-06-15",156.6999969482422,{"date":1536,"close":1537},"2026-06-16",157.19000244140625,{"date":1539,"close":1540},"2026-06-17",153.9600067138672,{"date":1542,"close":1543},"2026-06-18",154.11000061035156,{"date":1545,"close":1546},"2026-06-22",155.77000427246094,{"date":1548,"close":1549},"2026-06-23",157.47000122070312,{"date":1551,"close":1552},"2026-06-24",159.80999755859375,{"date":1554,"close":1555},"2026-06-25",161.8800048828125,{"date":1557,"close":1558},"2026-06-26",161.30999755859375,{"date":1560,"close":1561},"2026-06-29",160.3699951171875,{"date":47,"close":1563},160.72000122070312,{"date":1565,"close":1566},"2026-07-01",162.7899932861328,{"date":1568,"close":1569},"2026-07-02",161.19000244140625,{"date":1571,"close":1566},"2026-07-06",{"date":1573,"close":1574},"2026-07-07",161.4499969482422,{"date":1576,"close":1577},"2026-07-08",158.4199981689453,{"date":1579,"close":1580},"2026-07-09",161.74000549316406,{"date":1582,"close":1583},"2026-07-10",161.52000427246094,{"date":1585,"close":1586},"2026-07-13",161.5,{"date":1588,"close":1589},"2026-07-14",162.36000061035156,{"date":1591,"close":1592},"2026-07-15",162.6199951171875,{"date":1594,"close":1595},"2026-07-16",166.89999389648438,{"date":1597,"close":1598},"2026-07-17",164.3000030517578,{"date":1600,"close":1601},"2026-07-20",163.66000366210938,{"date":1603,"close":1604},"2026-07-21",158.92999267578125,{"date":1606,"close":1607},"2026-07-22",158.52999877929688,{"date":212,"close":1609},157.77000427246094,{"count":216,"fetchedAt":1611,"source":207},"2026-07-27T08:08:59.612Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1613},"\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>",1785139739556]