[{"data":1,"prerenderedAt":1655},["ShallowReactive",2],{"i-lucide:chevron-down":3,"i-lucide:search":8,"i-lucide:user":10,"i-lucide:circle-help":12,"i-lucide:sun":14,"i-lucide:moon":16,"i-lucide:menu":18,"i-lucide:x":20,"i-lucide:instagram":22,"ticker-reddit-WTW":25,"$fKwlEt_cXRxo8MOH5-Lmu_cAol8lgSVx2yfWQqi4C-xg":26,"ticker-mcap-WTW":241,"ticker-profile-WTW":251,"ticker-earnings-WTW":254,"ticker-congress-WTW":258,"i-lucide:info":1653},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":7},0,24,false,"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"m6 9l6 6l6-6\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":9},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"m21 21l-4.34-4.34\"\u002F>\u003Ccircle cx=\"11\" cy=\"11\" r=\"8\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":11},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M19 21v-2a4 4 0 0 0-4-4H9a4 4 0 0 0-4 4v2\"\u002F>\u003Ccircle cx=\"12\" cy=\"7\" r=\"4\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":13},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M9.09 9a3 3 0 0 1 5.83 1c0 2-3 3-3 3m.08 4h.01\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":15},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"4\"\u002F>\u003Cpath d=\"M12 2v2m0 16v2M4.93 4.93l1.41 1.41m11.32 11.32l1.41 1.41M2 12h2m16 0h2M6.34 17.66l-1.41 1.41M19.07 4.93l-1.41 1.41\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":17},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M20.985 12.486a9 9 0 1 1-9.473-9.472c.405-.022.617.46.402.803a6 6 0 0 0 8.268 8.268c.344-.215.825-.004.803.401\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":19},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M4 5h16M4 12h16M4 19h16\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":21},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M18 6L6 18M6 6l12 12\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":23,"hidden":24},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Crect width=\"20\" height=\"20\" x=\"2\" y=\"2\" rx=\"5\" ry=\"5\"\u002F>\u003Cpath d=\"M16 11.37A4 4 0 1 1 12.63 8A4 4 0 0 1 16 11.37m1.5-4.87h.01\"\u002F>\u003C\u002Fg>",true,null,{"data":27,"meta":237},{"identity":28,"transactions":33,"sectorSlug":217,"relatedTickers":218},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1140536","WILLIS TOWERS WATSON PLC","Finance & Insurance","WTW",[34,48,55,62,69,76,83,90,97,104,111,120,124,129,133,139,145,149,154,165,169,175,181,185,188,191,194,207],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-17T00:00:00.000Z","0001140536-26-000213-0","4","Krasner Andrew Jay","Chief Financial Officer","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1881781\u002F000114053626000213\u002F0001140536-26-000213-index.htm",15.003,4475.127,"A","2026-07-15","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":49,"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":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":54,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001140536-26-000211-0","Pullum Anne","Co-Head of Corporate Dev.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1688834\u002F000114053626000211\u002F0001140536-26-000211-index.htm",6.631,22448.2439,{"cik":29,"filedAt":35,"filingId":56,"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":57,"ownerTitle":58,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":61,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001140536-26-000204-0","Banas Kristy D","Chief Human Resources Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1881896\u002F000114053626000204\u002F0001140536-26-000204-index.htm",5.174,11365.7038,{"cik":29,"filedAt":35,"filingId":63,"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":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001140536-26-000210-0","Kurpis Joseph Stephen","PAO and Controller","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1497048\u002F000114053626000210\u002F0001140536-26-000210-index.htm",0.614,1693.03,{"cik":29,"filedAt":35,"filingId":70,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001140536-26-000209-0","Hess Carl Aaron","Chief Executive Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1435988\u002F000114053626000209\u002F0001140536-26-000209-index.htm",51.905,117547.8266,{"cik":29,"filedAt":35,"filingId":77,"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":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001140536-26-000212-0","Qureshi Imran Ahmed","Global Head of Geographies","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1881795\u002F000114053626000212\u002F0001140536-26-000212-index.htm",6.354,2359.01,{"cik":29,"filedAt":35,"filingId":84,"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":85,"ownerTitle":86,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001140536-26-000206-0","Faber Alexis","Chief Operating Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1882149\u002F000114053626000206\u002F0001140536-26-000206-index.htm",5.695,11481.542,{"cik":29,"filedAt":35,"filingId":91,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":93,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001140536-26-000207-0","Furman Matthew","General Counsel","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1637389\u002F000114053626000207\u002F0001140536-26-000207-index.htm",6.077,35561.3529,{"cik":29,"filedAt":35,"filingId":98,"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":99,"ownerTitle":100,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001140536-26-000208-0","Gebauer Julie Jarecke","Pres.-Health, Wealth & Career","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1477865\u002F000114053626000208\u002F0001140536-26-000208-index.htm",11.669,78033.9245,{"cik":29,"filedAt":35,"filingId":105,"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":106,"ownerTitle":107,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001140536-26-000205-0","Clarke Lucy","President of Risk & Broking","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2028612\u002F000114053626000205\u002F0001140536-26-000205-index.htm",41.075,22758.528,{"cik":29,"filedAt":112,"filingId":113,"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":114,"ownerTitle":115,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":116,"shares":117,"sharesOwnedAfter":118,"totalValue":4,"transactionCode":44,"transactionDate":119,"intentLabel":46,"signalQuality":47},"2026-05-22T00:00:00.000Z","0001140536-26-000174-0","Swanback Michelle R","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1799270\u002F000114053626000174\u002F0001140536-26-000174-index.htm",925.014,2848.034,"2026-05-20",{"cik":29,"filedAt":112,"filingId":121,"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":122,"ownerTitle":115,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":123,"shares":117,"sharesOwnedAfter":118,"totalValue":4,"transactionCode":44,"transactionDate":119,"intentLabel":46,"signalQuality":47},"0001140536-26-000168-0","Beale Inga K","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1803480\u002F000114053626000168\u002F0001140536-26-000168-index.htm",{"cik":29,"filedAt":112,"filingId":125,"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":126,"ownerTitle":115,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":127,"shares":117,"sharesOwnedAfter":128,"totalValue":4,"transactionCode":44,"transactionDate":119,"intentLabel":46,"signalQuality":47},"0001140536-26-000172-0","Hunt Jacqueline","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1968656\u002F000114053626000172\u002F0001140536-26-000172-index.htm",2272.034,{"cik":29,"filedAt":112,"filingId":130,"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":131,"ownerTitle":115,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":132,"shares":117,"sharesOwnedAfter":128,"totalValue":4,"transactionCode":44,"transactionDate":119,"intentLabel":46,"signalQuality":47},"0001140536-26-000170-0","Chipman Stephen M.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1968603\u002F000114053626000170\u002F0001140536-26-000170-index.htm",{"cik":29,"filedAt":112,"filingId":134,"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":135,"ownerTitle":115,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":136,"shares":137,"sharesOwnedAfter":138,"totalValue":4,"transactionCode":44,"transactionDate":119,"intentLabel":46,"signalQuality":47},"0001140536-26-000169-0","Chima Fumbi F.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1832507\u002F000114053626000169\u002F0001140536-26-000169-index.htm",1417.043,4314.733,{"cik":29,"filedAt":112,"filingId":140,"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":141,"ownerTitle":115,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":4,"transactionCode":44,"transactionDate":119,"intentLabel":46,"signalQuality":47},"0001140536-26-000173-0","REILLY PAUL C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1240439\u002F000114053626000173\u002F0001140536-26-000173-index.htm",1318.638,3146.395,{"cik":29,"filedAt":112,"filingId":146,"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":147,"ownerTitle":115,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":148,"shares":117,"sharesOwnedAfter":128,"totalValue":4,"transactionCode":44,"transactionDate":119,"intentLabel":46,"signalQuality":47},"0001140536-26-000175-0","Tomczyk Fredric J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1350921\u002F000114053626000175\u002F0001140536-26-000175-index.htm",{"cik":29,"filedAt":112,"filingId":150,"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":151,"ownerTitle":115,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":152,"shares":117,"sharesOwnedAfter":153,"totalValue":4,"transactionCode":44,"transactionDate":119,"intentLabel":46,"signalQuality":47},"0001140536-26-000171-0","Hammond Michael P.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1900425\u002F000114053626000171\u002F0001140536-26-000171-index.htm",3089.034,{"cik":29,"filedAt":155,"filingId":156,"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":122,"ownerTitle":115,"ownershipType":40,"pricePerShare":157,"rawFilingUrl":158,"shares":159,"sharesOwnedAfter":160,"totalValue":161,"transactionCode":162,"transactionDate":163,"intentLabel":164,"signalQuality":47},"2026-05-18T00:00:00.000Z","0001140536-26-000158-0",247.64,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1803480\u002F000114053626000158\u002F0001140536-26-000158-index.htm",340.635,1923.02,84354.8514,"F","2026-05-15","Tax withholding",{"cik":29,"filedAt":155,"filingId":166,"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":126,"ownerTitle":115,"ownershipType":40,"pricePerShare":157,"rawFilingUrl":167,"shares":159,"sharesOwnedAfter":168,"totalValue":161,"transactionCode":162,"transactionDate":163,"intentLabel":164,"signalQuality":47},"0001140536-26-000156-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1968656\u002F000114053626000156\u002F0001140536-26-000156-index.htm",1347.02,{"cik":29,"filedAt":155,"filingId":170,"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":135,"ownerTitle":115,"ownershipType":40,"pricePerShare":157,"rawFilingUrl":171,"shares":172,"sharesOwnedAfter":173,"totalValue":174,"transactionCode":162,"transactionDate":163,"intentLabel":164,"signalQuality":47},"0001140536-26-000152-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1832507\u002F000114053626000152\u002F0001140536-26-000152-index.htm",534.177,2897.69,132283.59228,{"cik":29,"filedAt":155,"filingId":176,"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":141,"ownerTitle":115,"ownershipType":40,"pricePerShare":157,"rawFilingUrl":177,"shares":178,"sharesOwnedAfter":179,"totalValue":180,"transactionCode":162,"transactionDate":163,"intentLabel":164,"signalQuality":47},"0001140536-26-000155-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1240439\u002F000114053626000155\u002F0001140536-26-000155-index.htm",495.468,1827.757,122697.69552,{"cik":29,"filedAt":155,"filingId":182,"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":151,"ownerTitle":115,"ownershipType":40,"pricePerShare":157,"rawFilingUrl":183,"shares":159,"sharesOwnedAfter":184,"totalValue":161,"transactionCode":162,"transactionDate":163,"intentLabel":164,"signalQuality":47},"0001140536-26-000159-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1900425\u002F000114053626000159\u002F0001140536-26-000159-index.htm",2164.02,{"cik":29,"filedAt":155,"filingId":186,"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":114,"ownerTitle":115,"ownershipType":40,"pricePerShare":157,"rawFilingUrl":187,"shares":159,"sharesOwnedAfter":160,"totalValue":161,"transactionCode":162,"transactionDate":163,"intentLabel":164,"signalQuality":47},"0001140536-26-000153-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1799270\u002F000114053626000153\u002F0001140536-26-000153-index.htm",{"cik":29,"filedAt":155,"filingId":189,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":115,"ownershipType":40,"pricePerShare":157,"rawFilingUrl":190,"shares":159,"sharesOwnedAfter":168,"totalValue":161,"transactionCode":162,"transactionDate":163,"intentLabel":164,"signalQuality":47},"0001140536-26-000154-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1968603\u002F000114053626000154\u002F0001140536-26-000154-index.htm",{"cik":29,"filedAt":155,"filingId":192,"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":147,"ownerTitle":115,"ownershipType":40,"pricePerShare":157,"rawFilingUrl":193,"shares":159,"sharesOwnedAfter":168,"totalValue":161,"transactionCode":162,"transactionDate":163,"intentLabel":164,"signalQuality":47},"0001140536-26-000157-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1350921\u002F000114053626000157\u002F0001140536-26-000157-index.htm",{"cik":29,"filedAt":195,"filingId":196,"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":106,"ownerTitle":107,"ownershipType":40,"pricePerShare":197,"rawFilingUrl":198,"shares":199,"sharesOwnedAfter":200,"totalValue":201,"transactionCode":202,"transactionDate":203,"intentLabel":204,"signalQuality":205,"insiderHistory":206},"2026-05-06T00:00:00.000Z","0001140536-26-000141-0",263.365,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2028612\u002F000114053626000141\u002F0001140536-26-000141-index.htm",1896,22717.453,499340.04000000004,"P","2026-05-06","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":208,"filingId":209,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":210,"rawFilingUrl":211,"shares":212,"sharesOwnedAfter":213,"totalValue":214,"transactionCode":202,"transactionDate":215,"intentLabel":204,"signalQuality":205,"insiderHistory":216},"2026-05-05T00:00:00.000Z","0001140536-26-000139-0",255.08,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1435988\u002F000114053626000139\u002F0001140536-26-000139-index.htm",2000,117425.2402,510160,"2026-05-04",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"finance-insurance",[219,222,225,228,231,234],{"ticker":220,"issuerName":221},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":223,"issuerName":224},"COIN","Coinbase Global, Inc.",{"ticker":226,"issuerName":227},"TRUP","TRUPANION, INC.",{"ticker":229,"issuerName":230},"CRCL","Circle Internet Group, Inc.",{"ticker":232,"issuerName":233},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"ticker":235,"issuerName":236},"WAL","WESTERN ALLIANCE BANCORPORATION",{"count":238,"fetchedAt":239,"source":240},28,"2026-07-25T00:15:57.211Z","sqlite",{"data":242,"meta":248},{"value":243,"quality":244,"closeDate":245,"ageDays":246,"sharesAsOf":247},27060290526.103516,"fresh","2026-07-22",3,"2026-04-27",{"count":249,"fetchedAt":250,"source":240},1,"2026-07-25T00:15:57.213Z",{"data":252,"meta":253},{"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":249,"fetchedAt":250,"source":240},{"data":255,"meta":257},{"ticker":32,"points":256},[],{"count":249,"fetchedAt":250,"source":240},{"data":259,"meta":1651},{"congressTrades":260,"insiderTrades":261,"priceHistory":290,"ticker":32},[],[262,263,264,265,266,267,268,269,270,271,272,273,274,275,276,277,278,279,280,281,282,283,284,285,286,287,288,289],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"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":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":54,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":56,"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":57,"ownerTitle":58,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":61,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":63,"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":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":70,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":77,"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":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":84,"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":85,"ownerTitle":86,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":91,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":93,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":98,"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":99,"ownerTitle":100,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":105,"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":106,"ownerTitle":107,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":112,"filingId":113,"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":114,"ownerTitle":115,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":116,"shares":117,"sharesOwnedAfter":118,"totalValue":4,"transactionCode":44,"transactionDate":119},{"cik":29,"filedAt":112,"filingId":121,"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":122,"ownerTitle":115,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":123,"shares":117,"sharesOwnedAfter":118,"totalValue":4,"transactionCode":44,"transactionDate":119},{"cik":29,"filedAt":112,"filingId":125,"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":126,"ownerTitle":115,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":127,"shares":117,"sharesOwnedAfter":128,"totalValue":4,"transactionCode":44,"transactionDate":119},{"cik":29,"filedAt":112,"filingId":130,"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":131,"ownerTitle":115,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":132,"shares":117,"sharesOwnedAfter":128,"totalValue":4,"transactionCode":44,"transactionDate":119},{"cik":29,"filedAt":112,"filingId":134,"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":135,"ownerTitle":115,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":136,"shares":137,"sharesOwnedAfter":138,"totalValue":4,"transactionCode":44,"transactionDate":119},{"cik":29,"filedAt":112,"filingId":140,"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":141,"ownerTitle":115,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":4,"transactionCode":44,"transactionDate":119},{"cik":29,"filedAt":112,"filingId":146,"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":147,"ownerTitle":115,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":148,"shares":117,"sharesOwnedAfter":128,"totalValue":4,"transactionCode":44,"transactionDate":119},{"cik":29,"filedAt":112,"filingId":150,"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":151,"ownerTitle":115,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":152,"shares":117,"sharesOwnedAfter":153,"totalValue":4,"transactionCode":44,"transactionDate":119},{"cik":29,"filedAt":155,"filingId":156,"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":122,"ownerTitle":115,"ownershipType":40,"pricePerShare":157,"rawFilingUrl":158,"shares":159,"sharesOwnedAfter":160,"totalValue":161,"transactionCode":162,"transactionDate":163},{"cik":29,"filedAt":155,"filingId":166,"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":126,"ownerTitle":115,"ownershipType":40,"pricePerShare":157,"rawFilingUrl":167,"shares":159,"sharesOwnedAfter":168,"totalValue":161,"transactionCode":162,"transactionDate":163},{"cik":29,"filedAt":155,"filingId":170,"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":135,"ownerTitle":115,"ownershipType":40,"pricePerShare":157,"rawFilingUrl":171,"shares":172,"sharesOwnedAfter":173,"totalValue":174,"transactionCode":162,"transactionDate":163},{"cik":29,"filedAt":155,"filingId":176,"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":141,"ownerTitle":115,"ownershipType":40,"pricePerShare":157,"rawFilingUrl":177,"shares":178,"sharesOwnedAfter":179,"totalValue":180,"transactionCode":162,"transactionDate":163},{"cik":29,"filedAt":155,"filingId":182,"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":151,"ownerTitle":115,"ownershipType":40,"pricePerShare":157,"rawFilingUrl":183,"shares":159,"sharesOwnedAfter":184,"totalValue":161,"transactionCode":162,"transactionDate":163},{"cik":29,"filedAt":155,"filingId":186,"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":114,"ownerTitle":115,"ownershipType":40,"pricePerShare":157,"rawFilingUrl":187,"shares":159,"sharesOwnedAfter":160,"totalValue":161,"transactionCode":162,"transactionDate":163},{"cik":29,"filedAt":155,"filingId":189,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":115,"ownershipType":40,"pricePerShare":157,"rawFilingUrl":190,"shares":159,"sharesOwnedAfter":168,"totalValue":161,"transactionCode":162,"transactionDate":163},{"cik":29,"filedAt":155,"filingId":192,"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":147,"ownerTitle":115,"ownershipType":40,"pricePerShare":157,"rawFilingUrl":193,"shares":159,"sharesOwnedAfter":168,"totalValue":161,"transactionCode":162,"transactionDate":163},{"cik":29,"filedAt":195,"filingId":196,"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":106,"ownerTitle":107,"ownershipType":40,"pricePerShare":197,"rawFilingUrl":198,"shares":199,"sharesOwnedAfter":200,"totalValue":201,"transactionCode":202,"transactionDate":203},{"cik":29,"filedAt":208,"filingId":209,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":210,"rawFilingUrl":211,"shares":212,"sharesOwnedAfter":213,"totalValue":214,"transactionCode":202,"transactionDate":215},[291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,545,548,551,554,557,559,562,565,568,571,574,577,580,583,586,589,592,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1187,1190,1193,1196,1199,1202,1204,1207,1210,1213,1216,1219,1222,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1256,1259,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1293,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1482,1485,1488,1491,1494,1496,1499,1501,1504,1507,1510,1513,1516,1519,1521,1524,1527,1529,1532,1534,1537,1540,1543,1546,1549,1552,1555,1558,1561,1564,1567,1570,1573,1576,1579,1582,1585,1588,1591,1594,1597,1600,1603,1606,1609,1612,1615,1618,1621,1624,1627,1630,1633,1636,1638,1641,1643,1646,1649],{"date":292,"close":293},"2021-07-30",206.0800018310547,{"date":295,"close":296},"2021-08-06",215.97999572753906,{"date":298,"close":299},"2021-08-13",219.24000549316406,{"date":301,"close":302},"2021-08-20",218.75,{"date":304,"close":305},"2021-08-27",219.3000030517578,{"date":307,"close":308},"2021-09-03",228.52000427246094,{"date":310,"close":311},"2021-09-10",236.5500030517578,{"date":313,"close":314},"2021-09-17",230.27999877929688,{"date":316,"close":317},"2021-09-24",233.8300018310547,{"date":319,"close":320},"2021-10-01",240.92999267578125,{"date":322,"close":323},"2021-10-08",242.88999938964844,{"date":325,"close":326},"2021-10-15",246.91000366210938,{"date":328,"close":329},"2021-10-22",247.75999450683594,{"date":331,"close":332},"2021-10-29",242.27999877929688,{"date":334,"close":335},"2021-11-05",231.30999755859375,{"date":337,"close":338},"2021-11-12",230.91000366210938,{"date":340,"close":341},"2021-11-19",232.8000030517578,{"date":343,"close":344},"2021-11-26",228.99000549316406,{"date":346,"close":347},"2021-12-03",230.83999633789062,{"date":349,"close":350},"2021-12-10",233.77000427246094,{"date":352,"close":353},"2021-12-17",232.8800048828125,{"date":355,"close":356},"2021-12-23",236.4600067138672,{"date":358,"close":359},"2021-12-31",237.49000549316406,{"date":361,"close":362},"2022-01-07",231.55999755859375,{"date":364,"close":365},"2022-01-14",229.1199951171875,{"date":367,"close":368},"2022-01-21",225.63999938964844,{"date":370,"close":371},"2022-01-28",231.08999633789062,{"date":373,"close":374},"2022-02-04",237.86000061035156,{"date":376,"close":377},"2022-02-11",221.19000244140625,{"date":379,"close":380},"2022-02-18",225.61000061035156,{"date":382,"close":383},"2022-02-25",223.6300048828125,{"date":385,"close":386},"2022-03-04",222.24000549316406,{"date":388,"close":389},"2022-03-11",220.72999572753906,{"date":391,"close":392},"2022-03-18",236,{"date":394,"close":395},"2022-03-25",237.99000549316406,{"date":397,"close":398},"2022-04-01",237.4600067138672,{"date":400,"close":401},"2022-04-08",241.0500030517578,{"date":403,"close":404},"2022-04-14",234.14999389648438,{"date":406,"close":407},"2022-04-22",237.38999938964844,{"date":409,"close":410},"2022-04-29",214.86000061035156,{"date":412,"close":413},"2022-05-06",212.5,{"date":415,"close":416},"2022-05-13",205.8300018310547,{"date":418,"close":419},"2022-05-20",198.47999572753906,{"date":421,"close":422},"2022-05-27",214.83999633789062,{"date":424,"close":425},"2022-06-03",206.6300048828125,{"date":427,"close":428},"2022-06-10",199.5,{"date":430,"close":431},"2022-06-17",193.92999267578125,{"date":433,"close":434},"2022-06-24",204.9499969482422,{"date":436,"close":437},"2022-07-01",199.44000244140625,{"date":439,"close":440},"2022-07-08",201.27000427246094,{"date":442,"close":443},"2022-07-15",194.89999389648438,{"date":445,"close":446},"2022-07-22",202.17999267578125,{"date":448,"close":449},"2022-07-29",206.94000244140625,{"date":451,"close":452},"2022-08-05",208.80999755859375,{"date":454,"close":455},"2022-08-12",219.8000030517578,{"date":457,"close":458},"2022-08-19",216.25999450683594,{"date":460,"close":461},"2022-08-26",207.80999755859375,{"date":463,"close":464},"2022-09-02",204.75,{"date":466,"close":467},"2022-09-09",213.8000030517578,{"date":469,"close":470},"2022-09-16",206,{"date":472,"close":473},"2022-09-23",200.33999633789062,{"date":475,"close":476},"2022-09-30",200.94000244140625,{"date":478,"close":479},"2022-10-07",204.92999267578125,{"date":481,"close":482},"2022-10-14",202.02999877929688,{"date":484,"close":485},"2022-10-21",210.72000122070312,{"date":487,"close":488},"2022-10-28",221.3699951171875,{"date":490,"close":491},"2022-11-04",221.2100067138672,{"date":493,"close":494},"2022-11-11",233.88999938964844,{"date":496,"close":497},"2022-11-18",232.72999572753906,{"date":499,"close":500},"2022-11-25",244.02000427246094,{"date":502,"close":503},"2022-12-02",247.55999755859375,{"date":505,"close":506},"2022-12-09",244.52999877929688,{"date":508,"close":509},"2022-12-16",240.55999755859375,{"date":511,"close":512},"2022-12-23",244.38999938964844,{"date":514,"close":515},"2022-12-30",244.5800018310547,{"date":517,"close":518},"2023-01-06",253.42999267578125,{"date":520,"close":521},"2023-01-13",254.64999389648438,{"date":523,"close":524},"2023-01-20",253.0500030517578,{"date":526,"close":527},"2023-01-27",250.61000061035156,{"date":529,"close":530},"2023-02-03",252.38999938964844,{"date":532,"close":533},"2023-02-10",244.6999969482422,{"date":535,"close":536},"2023-02-17",240.88999938964844,{"date":538,"close":539},"2023-02-24",234.6999969482422,{"date":541,"close":542},"2023-03-03",240.85000610351562,{"date":544,"close":338},"2023-03-10",{"date":546,"close":547},"2023-03-17",223.33999633789062,{"date":549,"close":550},"2023-03-24",226.22000122070312,{"date":552,"close":553},"2023-03-31",232.3800048828125,{"date":555,"close":556},"2023-04-06",236.72999572753906,{"date":558,"close":398},"2023-04-14",{"date":560,"close":561},"2023-04-21",241.25999450683594,{"date":563,"close":564},"2023-04-28",231.60000610351562,{"date":566,"close":567},"2023-05-05",227.82000732421875,{"date":569,"close":570},"2023-05-12",229.3000030517578,{"date":572,"close":573},"2023-05-19",229.6699981689453,{"date":575,"close":576},"2023-05-26",221.02000427246094,{"date":578,"close":579},"2023-06-02",224.52999877929688,{"date":581,"close":582},"2023-06-09",225.6999969482422,{"date":584,"close":585},"2023-06-16",235,{"date":587,"close":588},"2023-06-23",232.52000427246094,{"date":590,"close":591},"2023-06-30",235.5,{"date":593,"close":347},"2023-07-07",{"date":595,"close":596},"2023-07-14",229.8699951171875,{"date":598,"close":599},"2023-07-21",233.58999633789062,{"date":601,"close":602},"2023-07-28",209.10000610351562,{"date":604,"close":605},"2023-08-04",212.75999450683594,{"date":607,"close":608},"2023-08-11",203.8699951171875,{"date":610,"close":611},"2023-08-18",198.94000244140625,{"date":613,"close":614},"2023-08-25",205.60000610351562,{"date":616,"close":617},"2023-09-01",207.8699951171875,{"date":619,"close":620},"2023-09-08",202.82000732421875,{"date":622,"close":623},"2023-09-15",205.07000732421875,{"date":625,"close":626},"2023-09-22",212.9499969482422,{"date":628,"close":629},"2023-09-29",208.9600067138672,{"date":631,"close":632},"2023-10-06",209.17999267578125,{"date":634,"close":635},"2023-10-13",213.24000549316406,{"date":637,"close":638},"2023-10-20",205.85000610351562,{"date":640,"close":641},"2023-10-27",228.9199981689453,{"date":643,"close":644},"2023-11-03",236.25999450683594,{"date":646,"close":647},"2023-11-10",240.2100067138672,{"date":649,"close":650},"2023-11-17",242.02999877929688,{"date":652,"close":653},"2023-11-24",244.27999877929688,{"date":655,"close":656},"2023-12-01",245.41000366210938,{"date":658,"close":659},"2023-12-08",242.66000366210938,{"date":661,"close":556},"2023-12-15",{"date":663,"close":664},"2023-12-22",240.08999633789062,{"date":666,"close":667},"2023-12-29",241.1999969482422,{"date":669,"close":670},"2024-01-05",238.8699951171875,{"date":672,"close":673},"2024-01-12",248.39999389648438,{"date":675,"close":676},"2024-01-19",250.75999450683594,{"date":678,"close":679},"2024-01-26",249.47999572753906,{"date":681,"close":682},"2024-02-02",250.4499969482422,{"date":684,"close":685},"2024-02-09",271.8599853515625,{"date":687,"close":688},"2024-02-16",277.30999755859375,{"date":690,"close":691},"2024-02-23",277.57000732421875,{"date":693,"close":694},"2024-03-01",271.17999267578125,{"date":696,"close":697},"2024-03-08",273.7099914550781,{"date":699,"close":700},"2024-03-15",271.95001220703125,{"date":702,"close":703},"2024-03-22",273.2099914550781,{"date":705,"close":706},"2024-03-28",275,{"date":708,"close":709},"2024-04-05",270.94000244140625,{"date":711,"close":712},"2024-04-12",260.30999755859375,{"date":714,"close":715},"2024-04-19",264.5199890136719,{"date":717,"close":718},"2024-04-26",250.9499969482422,{"date":720,"close":721},"2024-05-03",251.99000549316406,{"date":723,"close":724},"2024-05-10",256.92999267578125,{"date":726,"close":727},"2024-05-17",257.3999938964844,{"date":729,"close":730},"2024-05-24",253.1999969482422,{"date":732,"close":733},"2024-05-31",255.2899932861328,{"date":735,"close":736},"2024-06-07",255.49000549316406,{"date":738,"close":739},"2024-06-14",255.27999877929688,{"date":741,"close":742},"2024-06-21",262.4100036621094,{"date":744,"close":745},"2024-06-28",262.1400146484375,{"date":747,"close":748},"2024-07-05",261.6099853515625,{"date":750,"close":751},"2024-07-12",264.2099914550781,{"date":753,"close":754},"2024-07-19",263.1300048828125,{"date":756,"close":757},"2024-07-26",283.0899963378906,{"date":759,"close":760},"2024-08-02",283.0199890136719,{"date":762,"close":763},"2024-08-09",276.6099853515625,{"date":765,"close":766},"2024-08-16",280.4200134277344,{"date":768,"close":769},"2024-08-23",281.4599914550781,{"date":771,"close":772},"2024-08-30",292.1099853515625,{"date":774,"close":775},"2024-09-06",291.0899963378906,{"date":777,"close":778},"2024-09-13",290.70001220703125,{"date":780,"close":781},"2024-09-20",288.3500061035156,{"date":783,"close":784},"2024-09-27",293.0199890136719,{"date":786,"close":787},"2024-10-04",290.69000244140625,{"date":789,"close":790},"2024-10-11",290.0299987792969,{"date":792,"close":790},"2024-10-18",{"date":794,"close":795},"2024-10-25",290.45001220703125,{"date":797,"close":798},"2024-11-01",299.29998779296875,{"date":800,"close":801},"2024-11-08",316.29998779296875,{"date":803,"close":804},"2024-11-15",312.6499938964844,{"date":806,"close":807},"2024-11-22",314.3999938964844,{"date":809,"close":810},"2024-11-29",322,{"date":812,"close":813},"2024-12-06",322.57000732421875,{"date":815,"close":816},"2024-12-13",311.3900146484375,{"date":818,"close":819},"2024-12-20",317.57000732421875,{"date":821,"close":822},"2024-12-27",316.30999755859375,{"date":824,"close":825},"2025-01-03",309.0400085449219,{"date":827,"close":828},"2025-01-10",312.9200134277344,{"date":830,"close":831},"2025-01-17",320.6499938964844,{"date":833,"close":834},"2025-01-24",322.3699951171875,{"date":836,"close":837},"2025-01-31",329.57000732421875,{"date":839,"close":840},"2025-02-07",325.7900085449219,{"date":842,"close":843},"2025-02-14",320.3999938964844,{"date":845,"close":846},"2025-02-21",325.95001220703125,{"date":848,"close":849},"2025-02-28",339.6499938964844,{"date":851,"close":852},"2025-03-07",330.8900146484375,{"date":854,"close":855},"2025-03-14",324.6099853515625,{"date":857,"close":858},"2025-03-21",332.7099914550781,{"date":860,"close":861},"2025-03-28",337.1600036621094,{"date":863,"close":864},"2025-04-04",308.79998779296875,{"date":866,"close":867},"2025-04-11",321.739990234375,{"date":869,"close":870},"2025-04-17",321,{"date":872,"close":873},"2025-04-25",302.19000244140625,{"date":875,"close":876},"2025-05-02",312.07000732421875,{"date":878,"close":879},"2025-05-09",309.07000732421875,{"date":881,"close":882},"2025-05-16",311.92999267578125,{"date":884,"close":885},"2025-05-23",309.0199890136719,{"date":887,"close":888},"2025-05-30",316.54998779296875,{"date":890,"close":891},"2025-06-06",309.239990234375,{"date":893,"close":894},"2025-06-13",296.3299865722656,{"date":896,"close":897},"2025-06-20",299,{"date":899,"close":900},"2025-06-27",304.5,{"date":902,"close":903},"2025-07-03",306.6400146484375,{"date":905,"close":906},"2025-07-11",307.32000732421875,{"date":908,"close":909},"2025-07-18",308.2799987792969,{"date":911,"close":912},"2025-07-21",302.7200012207031,{"date":914,"close":915},"2025-07-22",308.6499938964844,{"date":917,"close":918},"2025-07-23",310.45001220703125,{"date":920,"close":921},"2025-07-24",308.7300109863281,{"date":923,"close":924},"2025-07-25",313.1099853515625,{"date":926,"close":927},"2025-07-28",309.3500061035156,{"date":929,"close":930},"2025-07-29",302.29998779296875,{"date":932,"close":933},"2025-07-30",301.8299865722656,{"date":935,"close":936},"2025-07-31",315.80999755859375,{"date":938,"close":939},"2025-08-01",314.7699890136719,{"date":941,"close":942},"2025-08-04",320.6700134277344,{"date":944,"close":945},"2025-08-05",324.5,{"date":947,"close":948},"2025-08-06",325.5400085449219,{"date":950,"close":951},"2025-08-07",325.20001220703125,{"date":953,"close":954},"2025-08-08",327.8500061035156,{"date":956,"close":957},"2025-08-11",329.1700134277344,{"date":959,"close":960},"2025-08-12",330,{"date":962,"close":963},"2025-08-13",334.69000244140625,{"date":965,"close":960},"2025-08-14",{"date":967,"close":968},"2025-08-15",330.5,{"date":970,"close":971},"2025-08-18",329.5899963378906,{"date":973,"close":974},"2025-08-19",335.4700012207031,{"date":976,"close":977},"2025-08-20",335.7200012207031,{"date":979,"close":980},"2025-08-21",337.1499938964844,{"date":982,"close":983},"2025-08-22",339.25,{"date":985,"close":986},"2025-08-25",336.4599914550781,{"date":988,"close":989},"2025-08-26",333.989990234375,{"date":991,"close":992},"2025-08-27",330.07000732421875,{"date":994,"close":995},"2025-08-28",326.8399963378906,{"date":997,"close":998},"2025-08-29",326.7900085449219,{"date":1000,"close":1001},"2025-09-02",325.4599914550781,{"date":1003,"close":1004},"2025-09-03",327.19000244140625,{"date":1006,"close":1007},"2025-09-04",329.8399963378906,{"date":1009,"close":1010},"2025-09-05",329.2699890136719,{"date":1012,"close":1013},"2025-09-08",332.2300109863281,{"date":1015,"close":1016},"2025-09-09",329.4800109863281,{"date":1018,"close":1019},"2025-09-10",330.2200012207031,{"date":1021,"close":1022},"2025-09-11",340.45001220703125,{"date":1024,"close":1025},"2025-09-12",338.7900085449219,{"date":1027,"close":1028},"2025-09-15",333.70001220703125,{"date":1030,"close":1031},"2025-09-16",330.7200012207031,{"date":1033,"close":1034},"2025-09-17",332.3299865722656,{"date":1036,"close":1037},"2025-09-18",331.70001220703125,{"date":1039,"close":1040},"2025-09-19",336.7099914550781,{"date":1042,"close":1043},"2025-09-22",338.8500061035156,{"date":1045,"close":1046},"2025-09-23",340.8500061035156,{"date":1048,"close":1049},"2025-09-24",343.5,{"date":1051,"close":1052},"2025-09-25",338.0299987792969,{"date":1054,"close":1055},"2025-09-26",341.8900146484375,{"date":1057,"close":1058},"2025-09-29",342.20001220703125,{"date":1060,"close":1061},"2025-09-30",345.45001220703125,{"date":1063,"close":1064},"2025-10-01",344.1000061035156,{"date":1066,"close":1067},"2025-10-02",345.7799987792969,{"date":1069,"close":1070},"2025-10-03",347.1400146484375,{"date":1072,"close":1073},"2025-10-06",349.3999938964844,{"date":1075,"close":1076},"2025-10-07",349.92999267578125,{"date":1078,"close":1079},"2025-10-08",343.760009765625,{"date":1081,"close":1082},"2025-10-09",337.3900146484375,{"date":1084,"close":1085},"2025-10-10",336.989990234375,{"date":1087,"close":1088},"2025-10-13",336.6199951171875,{"date":1090,"close":1091},"2025-10-14",343.30999755859375,{"date":1093,"close":1094},"2025-10-15",339.4200134277344,{"date":1096,"close":1097},"2025-10-16",328,{"date":1099,"close":1100},"2025-10-17",330.1499938964844,{"date":1102,"close":1103},"2025-10-20",330.04998779296875,{"date":1105,"close":1106},"2025-10-21",330.4200134277344,{"date":1108,"close":1109},"2025-10-22",333.7799987792969,{"date":1111,"close":1112},"2025-10-23",331.3800048828125,{"date":1114,"close":1115},"2025-10-24",328.3399963378906,{"date":1117,"close":1118},"2025-10-27",326.8599853515625,{"date":1120,"close":1121},"2025-10-28",320.3699951171875,{"date":1123,"close":1124},"2025-10-29",317.5400085449219,{"date":1126,"close":1127},"2025-10-30",317,{"date":1129,"close":1130},"2025-10-31",313.1000061035156,{"date":1132,"close":1133},"2025-11-03",314,{"date":1135,"close":1136},"2025-11-04",322.80999755859375,{"date":1138,"close":1139},"2025-11-05",323.05999755859375,{"date":1141,"close":1142},"2025-11-06",322.20001220703125,{"date":1144,"close":1145},"2025-11-07",326.04998779296875,{"date":1147,"close":1148},"2025-11-10",321.6099853515625,{"date":1150,"close":1151},"2025-11-11",322.1400146484375,{"date":1153,"close":1154},"2025-11-12",320.04998779296875,{"date":1156,"close":1157},"2025-11-13",324.29998779296875,{"date":1159,"close":1160},"2025-11-14",322.1300048828125,{"date":1162,"close":1163},"2025-11-17",318.6000061035156,{"date":1165,"close":1166},"2025-11-18",319.5199890136719,{"date":1168,"close":1169},"2025-11-19",317.3699951171875,{"date":1171,"close":1172},"2025-11-20",314.8800048828125,{"date":1174,"close":1175},"2025-11-21",315.04998779296875,{"date":1177,"close":1178},"2025-11-24",317.5199890136719,{"date":1180,"close":1181},"2025-11-25",320.6199951171875,{"date":1183,"close":1184},"2025-11-26",321.2300109863281,{"date":1186,"close":870},"2025-11-28",{"date":1188,"close":1189},"2025-12-01",320.7900085449219,{"date":1191,"close":1192},"2025-12-02",315.69000244140625,{"date":1194,"close":1195},"2025-12-03",316.5299987792969,{"date":1197,"close":1198},"2025-12-04",320,{"date":1200,"close":1201},"2025-12-05",320.70001220703125,{"date":1203,"close":1121},"2025-12-08",{"date":1205,"close":1206},"2025-12-09",322.2200012207031,{"date":1208,"close":1209},"2025-12-10",315,{"date":1211,"close":1212},"2025-12-11",325.5799865722656,{"date":1214,"close":1215},"2025-12-12",326.92999267578125,{"date":1217,"close":1218},"2025-12-15",330.7699890136719,{"date":1220,"close":1221},"2025-12-16",329.760009765625,{"date":1223,"close":1007},"2025-12-17",{"date":1225,"close":1226},"2025-12-18",329.6499938964844,{"date":1228,"close":1229},"2025-12-19",332.55999755859375,{"date":1231,"close":1232},"2025-12-22",332.3999938964844,{"date":1234,"close":1235},"2025-12-23",332.29998779296875,{"date":1237,"close":1238},"2025-12-24",334.5199890136719,{"date":1240,"close":1241},"2025-12-26",334.6000061035156,{"date":1243,"close":1244},"2025-12-29",334.1499938964844,{"date":1246,"close":1247},"2025-12-30",333.5799865722656,{"date":1249,"close":1250},"2025-12-31",328.6000061035156,{"date":1252,"close":1253},"2026-01-02",326.2699890136719,{"date":1255,"close":1241},"2026-01-05",{"date":1257,"close":1258},"2026-01-06",336.1000061035156,{"date":1260,"close":1112},"2026-01-07",{"date":1262,"close":1263},"2026-01-08",333.1400146484375,{"date":1265,"close":1266},"2026-01-09",330.260009765625,{"date":1268,"close":1269},"2026-01-12",329.45001220703125,{"date":1271,"close":1272},"2026-01-13",327.4200134277344,{"date":1274,"close":1275},"2026-01-14",328.19000244140625,{"date":1277,"close":1278},"2026-01-15",328.489990234375,{"date":1280,"close":1281},"2026-01-16",329.4100036621094,{"date":1283,"close":1284},"2026-01-20",321.7900085449219,{"date":1286,"close":1287},"2026-01-21",319.0199890136719,{"date":1289,"close":1290},"2026-01-22",322.4700012207031,{"date":1292,"close":1136},"2026-01-23",{"date":1294,"close":810},"2026-01-26",{"date":1296,"close":1297},"2026-01-27",314.32000732421875,{"date":1299,"close":1300},"2026-01-28",314.3299865722656,{"date":1302,"close":1303},"2026-01-29",316.25,{"date":1305,"close":1306},"2026-01-30",317.4700012207031,{"date":1308,"close":1309},"2026-02-02",316.6099853515625,{"date":1311,"close":1312},"2026-02-03",335.1000061035156,{"date":1314,"close":1315},"2026-02-04",339.739990234375,{"date":1317,"close":1318},"2026-02-05",327.32000732421875,{"date":1320,"close":1321},"2026-02-06",330.0400085449219,{"date":1323,"close":1324},"2026-02-09",290.0899963378906,{"date":1326,"close":1327},"2026-02-10",289.7699890136719,{"date":1329,"close":1330},"2026-02-11",280.0899963378906,{"date":1332,"close":1333},"2026-02-12",282.9800109863281,{"date":1335,"close":1336},"2026-02-13",287.739990234375,{"date":1338,"close":1339},"2026-02-17",295.5,{"date":1341,"close":1342},"2026-02-18",301.9200134277344,{"date":1344,"close":1345},"2026-02-19",301.010009765625,{"date":1347,"close":1348},"2026-02-20",301.80999755859375,{"date":1350,"close":1351},"2026-02-23",291.5199890136719,{"date":1353,"close":1354},"2026-02-24",291.2699890136719,{"date":1356,"close":1357},"2026-02-25",296.8399963378906,{"date":1359,"close":1360},"2026-02-26",308.2900085449219,{"date":1362,"close":1363},"2026-02-27",305.1700134277344,{"date":1365,"close":1366},"2026-03-02",304.1199951171875,{"date":1368,"close":1369},"2026-03-03",303.07000732421875,{"date":1371,"close":1372},"2026-03-04",304.489990234375,{"date":1374,"close":1375},"2026-03-05",300.5199890136719,{"date":1377,"close":1378},"2026-03-06",302.94000244140625,{"date":1380,"close":1381},"2026-03-09",294.6700134277344,{"date":1383,"close":1384},"2026-03-10",289.260009765625,{"date":1386,"close":1387},"2026-03-11",289.8999938964844,{"date":1389,"close":1390},"2026-03-12",286.6300048828125,{"date":1392,"close":1393},"2026-03-13",289.5400085449219,{"date":1395,"close":1396},"2026-03-16",291.4700012207031,{"date":1398,"close":1399},"2026-03-17",289.8599853515625,{"date":1401,"close":1402},"2026-03-18",287.3900146484375,{"date":1404,"close":1405},"2026-03-19",287.2200012207031,{"date":1407,"close":1408},"2026-03-20",291.25,{"date":1410,"close":1411},"2026-03-23",293.42999267578125,{"date":1413,"close":1414},"2026-03-24",293.3599853515625,{"date":1416,"close":1417},"2026-03-25",289.510009765625,{"date":1419,"close":1420},"2026-03-26",286.79998779296875,{"date":1422,"close":1423},"2026-03-27",282.17999267578125,{"date":1425,"close":1426},"2026-03-30",289.7200012207031,{"date":1428,"close":778},"2026-03-31",{"date":1430,"close":1431},"2026-04-01",287.5299987792969,{"date":1433,"close":1434},"2026-04-02",288.6400146484375,{"date":1436,"close":1437},"2026-04-06",291.0299987792969,{"date":1439,"close":1440},"2026-04-07",285.239990234375,{"date":1442,"close":1443},"2026-04-08",290.82000732421875,{"date":1445,"close":1446},"2026-04-09",287.8599853515625,{"date":1448,"close":1449},"2026-04-10",280.1400146484375,{"date":1451,"close":1452},"2026-04-13",287.94000244140625,{"date":1454,"close":1455},"2026-04-14",288.4800109863281,{"date":1457,"close":1458},"2026-04-15",292.1499938964844,{"date":1460,"close":1461},"2026-04-16",295.8299865722656,{"date":1463,"close":1464},"2026-04-17",297.6400146484375,{"date":1466,"close":1467},"2026-04-20",296.55999755859375,{"date":1469,"close":1470},"2026-04-21",297.8399963378906,{"date":1472,"close":1473},"2026-04-22",291.3999938964844,{"date":1475,"close":1476},"2026-04-23",290.8900146484375,{"date":1478,"close":1479},"2026-04-24",287.7300109863281,{"date":247,"close":1481},289.3399963378906,{"date":1483,"close":1484},"2026-04-28",290.8800048828125,{"date":1486,"close":1487},"2026-04-29",290.1099853515625,{"date":1489,"close":1490},"2026-04-30",256.20001220703125,{"date":1492,"close":1493},"2026-05-01",256.3399963378906,{"date":215,"close":1495},260.0199890136719,{"date":1497,"close":1498},"2026-05-05",259.4700012207031,{"date":203,"close":1500},252.41000366210938,{"date":1502,"close":1503},"2026-05-07",258.07000732421875,{"date":1505,"close":1506},"2026-05-08",256.3599853515625,{"date":1508,"close":1509},"2026-05-11",249.72000122070312,{"date":1511,"close":1512},"2026-05-12",251.44000244140625,{"date":1514,"close":1515},"2026-05-13",242.1199951171875,{"date":1517,"close":1518},"2026-05-14",247.63999938964844,{"date":163,"close":1520},248.3800048828125,{"date":1522,"close":1523},"2026-05-18",256.8599853515625,{"date":1525,"close":1526},"2026-05-19",254.1999969482422,{"date":119,"close":1528},254.0500030517578,{"date":1530,"close":1531},"2026-05-21",258.2300109863281,{"date":1533,"close":727},"2026-05-22",{"date":1535,"close":1536},"2026-05-26",256.3500061035156,{"date":1538,"close":1539},"2026-05-27",254.0399932861328,{"date":1541,"close":1542},"2026-05-28",252.00999450683594,{"date":1544,"close":1545},"2026-05-29",249.6699981689453,{"date":1547,"close":1548},"2026-06-01",257.0400085449219,{"date":1550,"close":1551},"2026-06-02",256.4100036621094,{"date":1553,"close":1554},"2026-06-03",250.97999572753906,{"date":1556,"close":1557},"2026-06-04",258.5899963378906,{"date":1559,"close":1560},"2026-06-05",263.5400085449219,{"date":1562,"close":1563},"2026-06-08",258.1199951171875,{"date":1565,"close":1566},"2026-06-09",261.1600036621094,{"date":1568,"close":1569},"2026-06-10",263.9100036621094,{"date":1571,"close":1572},"2026-06-11",260.7900085449219,{"date":1574,"close":1575},"2026-06-12",262.6300048828125,{"date":1577,"close":1578},"2026-06-15",257.8500061035156,{"date":1580,"close":1581},"2026-06-16",259.6499938964844,{"date":1583,"close":1584},"2026-06-17",260.0299987792969,{"date":1586,"close":1587},"2026-06-18",255.1999969482422,{"date":1589,"close":1590},"2026-06-22",252.97000122070312,{"date":1592,"close":1593},"2026-06-23",257.54998779296875,{"date":1595,"close":1596},"2026-06-24",261.5,{"date":1598,"close":1599},"2026-06-25",257.69000244140625,{"date":1601,"close":1602},"2026-06-26",265.42999267578125,{"date":1604,"close":1605},"2026-06-29",264.70001220703125,{"date":1607,"close":1608},"2026-06-30",261.3699951171875,{"date":1610,"close":1611},"2026-07-01",275.0400085449219,{"date":1613,"close":1614},"2026-07-02",286.2200012207031,{"date":1616,"close":1617},"2026-07-06",287.6600036621094,{"date":1619,"close":1620},"2026-07-07",293.8999938964844,{"date":1622,"close":1623},"2026-07-08",292.5799865722656,{"date":1625,"close":1626},"2026-07-09",289.1300048828125,{"date":1628,"close":1629},"2026-07-10",289.6499938964844,{"date":1631,"close":1632},"2026-07-13",295.54998779296875,{"date":1634,"close":1635},"2026-07-14",288.739990234375,{"date":45,"close":1637},285.1199951171875,{"date":1639,"close":1640},"2026-07-16",294.3299865722656,{"date":1642,"close":1411},"2026-07-17",{"date":1644,"close":1645},"2026-07-20",293.29998779296875,{"date":1647,"close":1648},"2026-07-21",288.82000732421875,{"date":245,"close":1650},286.510009765625,{"count":249,"fetchedAt":1652,"source":240},"2026-07-25T00:15:57.228Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1654},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",1784938557157]