[{"data":1,"prerenderedAt":1598},["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-ACGL":25,"$fZvT1vempDzC8dvcSmVgIuFtXHTBO8GJb4979898hvJQ":26,"ticker-mcap-ACGL":188,"ticker-profile-ACGL":198,"ticker-earnings-ACGL":211,"ticker-congress-ACGL":215,"i-lucide:info":1596},{"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":184},{"identity":28,"transactions":33,"sectorSlug":164,"relatedTickers":165},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"947484","ARCH CAPITAL GROUP LTD.","Finance & Insurance","ACGL",[34,49,52,68,77,87,91,96,99,103,108,111,116,119,124,127,131,136,141,146,151],{"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":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":38,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":4,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-15T00:00:00.000Z","0001227099-26-000004-0","4","CHAIR","PASQUESI JOHN M","","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1227099\u002F000122709926000004\u002F0001227099-26-000004-index.htm",1006700,214993,"G","2026-06-11","Gift","non-discretionary",{"cik":29,"filedAt":35,"filingId":50,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":38,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":51,"totalValue":4,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001227099-26-000004-1",2827681,{"cik":29,"filedAt":53,"filingId":54,"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":55,"ownerTitle":40,"ownershipType":56,"pricePerShare":57,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":4,"totalValue":60,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64,"insiderHistory":65},"2026-06-04T00:00:00.000Z","0001372455-26-000008-0","Posner Brian S","D",19.66,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1372455\u002F000137245526000008\u002F0001372455-26-000008-index.htm",3000,58980,"S","2026-06-03","Open-market sale","discretionary-sell",{"daysSinceLastFiling":66,"isFirstFiling":6,"priorFilingDate":67},7,"2026-05-28T00:00:00.000Z",{"cik":29,"filedAt":69,"filingId":70,"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":55,"ownerTitle":40,"ownershipType":56,"pricePerShare":71,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":4,"totalValue":74,"transactionCode":61,"transactionDate":75,"intentLabel":63,"signalQuality":64,"insiderHistory":76},"2026-05-12T00:00:00.000Z","0001372455-26-000006-0",17.1415,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1372455\u002F000137245526000006\u002F0001372455-26-000006-index.htm",2000,34283,"2026-05-11",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":78,"filingId":79,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":40,"ownershipType":56,"pricePerShare":25,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":25,"transactionCode":84,"transactionDate":85,"intentLabel":86,"signalQuality":48},"2026-05-07T21:50:00.000Z","0002035025-26-000002-0","Triplett Neal F","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2035025\u002F000203502526000002\u002F0002035025-26-000002-index.htm",2071,6686,"A","2026-05-05","Stock award",{"cik":29,"filedAt":78,"filingId":88,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":40,"ownershipType":56,"pricePerShare":25,"rawFilingUrl":81,"shares":89,"sharesOwnedAfter":90,"totalValue":25,"transactionCode":84,"transactionDate":85,"intentLabel":86,"signalQuality":48},"0002035025-26-000002-1",1327,8013,{"cik":29,"filedAt":92,"filingId":93,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":94,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":56,"pricePerShare":25,"rawFilingUrl":95,"shares":82,"sharesOwnedAfter":82,"totalValue":25,"transactionCode":84,"transactionDate":85,"intentLabel":86,"signalQuality":48},"2026-05-07T00:00:00.000Z","0001227099-26-000002-0","Chair","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1227099\u002F000122709926000002\u002F0001227099-26-000002-index.htm",{"cik":29,"filedAt":92,"filingId":97,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":94,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":95,"shares":89,"sharesOwnedAfter":98,"totalValue":25,"transactionCode":84,"transactionDate":85,"intentLabel":86,"signalQuality":48},"0001227099-26-000002-1",292447,{"cik":29,"filedAt":92,"filingId":100,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":94,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":95,"shares":101,"sharesOwnedAfter":102,"totalValue":25,"transactionCode":84,"transactionDate":85,"intentLabel":86,"signalQuality":48},"0001227099-26-000002-2",1858,294305,{"cik":29,"filedAt":92,"filingId":104,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":40,"ownershipType":56,"pricePerShare":25,"rawFilingUrl":106,"shares":82,"sharesOwnedAfter":107,"totalValue":25,"transactionCode":84,"transactionDate":85,"intentLabel":86,"signalQuality":48},"0001743252-26-000002-0","KILCOYNE MOIRA A.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1743252\u002F000174325226000002\u002F0001743252-26-000002-index.htm",34515,{"cik":29,"filedAt":92,"filingId":109,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":40,"ownershipType":56,"pricePerShare":25,"rawFilingUrl":106,"shares":89,"sharesOwnedAfter":110,"totalValue":25,"transactionCode":84,"transactionDate":85,"intentLabel":86,"signalQuality":48},"0001743252-26-000002-1",35842,{"cik":29,"filedAt":92,"filingId":112,"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":113,"ownerTitle":40,"ownershipType":56,"pricePerShare":25,"rawFilingUrl":114,"shares":82,"sharesOwnedAfter":115,"totalValue":25,"transactionCode":84,"transactionDate":85,"intentLabel":86,"signalQuality":48},"0001628280-26-032259-0","Houston Daniel Joseph","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1326278\u002F000162828026032259\u002F0001628280-26-032259-index.htm",11986,{"cik":29,"filedAt":92,"filingId":117,"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":113,"ownerTitle":40,"ownershipType":56,"pricePerShare":25,"rawFilingUrl":114,"shares":89,"sharesOwnedAfter":118,"totalValue":25,"transactionCode":84,"transactionDate":85,"intentLabel":86,"signalQuality":48},"0001628280-26-032259-1",13313,{"cik":29,"filedAt":92,"filingId":120,"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":121,"ownerTitle":40,"ownershipType":56,"pricePerShare":25,"rawFilingUrl":122,"shares":82,"sharesOwnedAfter":123,"totalValue":25,"transactionCode":84,"transactionDate":85,"intentLabel":86,"signalQuality":48},"0001084943-26-000002-0","BUNCE JOHN L JR","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1084943\u002F000108494326000002\u002F0001084943-26-000002-index.htm",1561740,{"cik":29,"filedAt":92,"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":121,"ownerTitle":40,"ownershipType":56,"pricePerShare":25,"rawFilingUrl":122,"shares":89,"sharesOwnedAfter":126,"totalValue":25,"transactionCode":84,"transactionDate":85,"intentLabel":86,"signalQuality":48},"0001084943-26-000002-1",1563067,{"cik":29,"filedAt":92,"filingId":128,"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":55,"ownerTitle":40,"ownershipType":56,"pricePerShare":25,"rawFilingUrl":129,"shares":82,"sharesOwnedAfter":130,"totalValue":25,"transactionCode":84,"transactionDate":85,"intentLabel":86,"signalQuality":48},"0001372455-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1372455\u002F000137245526000004\u002F0001372455-26-000004-index.htm",122175,{"cik":29,"filedAt":92,"filingId":132,"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":133,"ownerTitle":40,"ownershipType":56,"pricePerShare":25,"rawFilingUrl":134,"shares":82,"sharesOwnedAfter":135,"totalValue":25,"transactionCode":84,"transactionDate":85,"intentLabel":86,"signalQuality":48},"0001444790-26-000002-0","MALLESCH EILEEN A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1444790\u002F000144479026000002\u002F0001444790-26-000002-index.htm",13802,{"cik":29,"filedAt":92,"filingId":137,"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":138,"ownerTitle":40,"ownershipType":56,"pricePerShare":25,"rawFilingUrl":139,"shares":82,"sharesOwnedAfter":140,"totalValue":25,"transactionCode":84,"transactionDate":85,"intentLabel":86,"signalQuality":48},"0001878085-26-000002-0","Ebong Francis","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1878085\u002F000187808526000002\u002F0001878085-26-000002-index.htm",12878,{"cik":29,"filedAt":92,"filingId":142,"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":143,"ownerTitle":40,"ownershipType":56,"pricePerShare":25,"rawFilingUrl":144,"shares":82,"sharesOwnedAfter":145,"totalValue":25,"transactionCode":84,"transactionDate":85,"intentLabel":86,"signalQuality":48},"0001612789-26-000003-0","Goodman Laurie","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1612789\u002F000161278926000003\u002F0001612789-26-000003-index.htm",37573,{"cik":29,"filedAt":92,"filingId":147,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":148,"ownerTitle":40,"ownershipType":56,"pricePerShare":25,"rawFilingUrl":149,"shares":82,"sharesOwnedAfter":150,"totalValue":25,"transactionCode":84,"transactionDate":85,"intentLabel":86,"signalQuality":48},"0001518326-26-000002-0","MOCZARSKI ALEXANDER S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1518326\u002F000151832626000002\u002F0001518326-26-000002-index.htm",4037,{"cik":29,"filedAt":152,"filingId":153,"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":113,"ownerTitle":40,"ownershipType":56,"pricePerShare":154,"rawFilingUrl":155,"shares":156,"sharesOwnedAfter":157,"totalValue":158,"transactionCode":159,"transactionDate":160,"intentLabel":161,"signalQuality":162,"insiderHistory":163},"2026-05-04T00:00:00.000Z","0001628280-26-029927-0",94.085,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1326278\u002F000162828026029927\u002F0001628280-26-029927-index.htm",5300,9915,498650.49999999994,"P","2026-04-30","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"finance-insurance",[166,169,172,175,178,181],{"ticker":167,"issuerName":168},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":170,"issuerName":171},"COIN","Coinbase Global, Inc.",{"ticker":173,"issuerName":174},"TRUP","TRUPANION, INC.",{"ticker":176,"issuerName":177},"CRCL","Circle Internet Group, Inc.",{"ticker":179,"issuerName":180},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"ticker":182,"issuerName":183},"WAL","WESTERN ALLIANCE BANCORPORATION",{"count":185,"fetchedAt":186,"source":187},21,"2026-07-25T00:11:43.852Z","sqlite",{"data":189,"meta":195},{"value":190,"quality":191,"closeDate":192,"ageDays":193,"sharesAsOf":194},34973897225.6738,"fresh","2026-07-23",2,"2026-05-01",{"count":196,"fetchedAt":197,"source":187},1,"2026-07-25T00:11:43.863Z",{"data":199,"meta":210},{"ticker":32,"ceo":200,"industry":201,"fullTimeEmployees":202,"ipoDate":203,"country":204,"state":25,"city":205,"website":206,"exchangeShort":25,"marketCap":25,"beta":207,"range52w":208,"fetchedAt":209},"Nicolas Alain Emmanuel Papadopoulo","Insurance - Diversified",7200,"1995-09-14","US","Pembroke","https:\u002F\u002Fwww.archgroup.com",0.306,"82.45-103.39","2026-06-14T18:00:31.273Z",{"count":196,"fetchedAt":197,"source":187},{"data":212,"meta":214},{"ticker":32,"points":213},[],{"count":196,"fetchedAt":197,"source":187},{"data":216,"meta":1594},{"congressTrades":217,"insiderTrades":234,"priceHistory":256,"ticker":32},[218],{"amountLabel":219,"amountMax":220,"amountMid":221,"amountMin":222,"assetDescription":223,"assetType":224,"chamber":225,"district":226,"disclosureDate":46,"filingId":227,"ingestedAt":228,"memberName":229,"memberSlug":230,"owner":231,"party":56,"sourceLink":232,"ticker":32,"transactionDate":194,"type":233},"$1,001 - $15,000",15000,8001,1001,"Arch Capital Group Ltd","Stock","house","CA17","ro-khanna|ACGL|2026-05-01|Purchase|$1,001 - $15,000|","2026-06-15T12:00:35.332Z","Ro Khanna","ro-khanna","Other","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9116142.pdf","Purchase",[235,236,237,238,239,240,241,242,243,244,245,246,247,248,249,250,251,252,253,254,255],{"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":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":38,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":4,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":50,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":38,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":51,"totalValue":4,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":53,"filingId":54,"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":55,"ownerTitle":40,"ownershipType":56,"pricePerShare":57,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":4,"totalValue":60,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":69,"filingId":70,"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":55,"ownerTitle":40,"ownershipType":56,"pricePerShare":71,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":4,"totalValue":74,"transactionCode":61,"transactionDate":75},{"cik":29,"filedAt":78,"filingId":79,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":40,"ownershipType":56,"pricePerShare":25,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":25,"transactionCode":84,"transactionDate":85},{"cik":29,"filedAt":78,"filingId":88,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":40,"ownershipType":56,"pricePerShare":25,"rawFilingUrl":81,"shares":89,"sharesOwnedAfter":90,"totalValue":25,"transactionCode":84,"transactionDate":85},{"cik":29,"filedAt":92,"filingId":93,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":94,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":56,"pricePerShare":25,"rawFilingUrl":95,"shares":82,"sharesOwnedAfter":82,"totalValue":25,"transactionCode":84,"transactionDate":85},{"cik":29,"filedAt":92,"filingId":97,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":94,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":95,"shares":89,"sharesOwnedAfter":98,"totalValue":25,"transactionCode":84,"transactionDate":85},{"cik":29,"filedAt":92,"filingId":100,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":94,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":25,"rawFilingUrl":95,"shares":101,"sharesOwnedAfter":102,"totalValue":25,"transactionCode":84,"transactionDate":85},{"cik":29,"filedAt":92,"filingId":104,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":40,"ownershipType":56,"pricePerShare":25,"rawFilingUrl":106,"shares":82,"sharesOwnedAfter":107,"totalValue":25,"transactionCode":84,"transactionDate":85},{"cik":29,"filedAt":92,"filingId":109,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":40,"ownershipType":56,"pricePerShare":25,"rawFilingUrl":106,"shares":89,"sharesOwnedAfter":110,"totalValue":25,"transactionCode":84,"transactionDate":85},{"cik":29,"filedAt":92,"filingId":112,"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":113,"ownerTitle":40,"ownershipType":56,"pricePerShare":25,"rawFilingUrl":114,"shares":82,"sharesOwnedAfter":115,"totalValue":25,"transactionCode":84,"transactionDate":85},{"cik":29,"filedAt":92,"filingId":117,"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":113,"ownerTitle":40,"ownershipType":56,"pricePerShare":25,"rawFilingUrl":114,"shares":89,"sharesOwnedAfter":118,"totalValue":25,"transactionCode":84,"transactionDate":85},{"cik":29,"filedAt":92,"filingId":120,"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":121,"ownerTitle":40,"ownershipType":56,"pricePerShare":25,"rawFilingUrl":122,"shares":82,"sharesOwnedAfter":123,"totalValue":25,"transactionCode":84,"transactionDate":85},{"cik":29,"filedAt":92,"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":121,"ownerTitle":40,"ownershipType":56,"pricePerShare":25,"rawFilingUrl":122,"shares":89,"sharesOwnedAfter":126,"totalValue":25,"transactionCode":84,"transactionDate":85},{"cik":29,"filedAt":92,"filingId":128,"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":55,"ownerTitle":40,"ownershipType":56,"pricePerShare":25,"rawFilingUrl":129,"shares":82,"sharesOwnedAfter":130,"totalValue":25,"transactionCode":84,"transactionDate":85},{"cik":29,"filedAt":92,"filingId":132,"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":133,"ownerTitle":40,"ownershipType":56,"pricePerShare":25,"rawFilingUrl":134,"shares":82,"sharesOwnedAfter":135,"totalValue":25,"transactionCode":84,"transactionDate":85},{"cik":29,"filedAt":92,"filingId":137,"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":138,"ownerTitle":40,"ownershipType":56,"pricePerShare":25,"rawFilingUrl":139,"shares":82,"sharesOwnedAfter":140,"totalValue":25,"transactionCode":84,"transactionDate":85},{"cik":29,"filedAt":92,"filingId":142,"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":143,"ownerTitle":40,"ownershipType":56,"pricePerShare":25,"rawFilingUrl":144,"shares":82,"sharesOwnedAfter":145,"totalValue":25,"transactionCode":84,"transactionDate":85},{"cik":29,"filedAt":92,"filingId":147,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":148,"ownerTitle":40,"ownershipType":56,"pricePerShare":25,"rawFilingUrl":149,"shares":82,"sharesOwnedAfter":150,"totalValue":25,"transactionCode":84,"transactionDate":85},{"cik":29,"filedAt":152,"filingId":153,"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":113,"ownerTitle":40,"ownershipType":56,"pricePerShare":154,"rawFilingUrl":155,"shares":156,"sharesOwnedAfter":157,"totalValue":158,"transactionCode":159,"transactionDate":160},[257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,435,438,441,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,838,840,843,846,849,852,855,858,860,862,865,868,871,874,877,880,883,886,889,892,895,898,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,947,949,952,955,958,961,964,967,970,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1049,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1101,1104,1107,1110,1112,1115,1118,1121,1124,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1214,1217,1220,1223,1226,1229,1231,1233,1236,1239,1242,1245,1248,1251,1254,1257,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1351,1353,1356,1359,1362,1365,1368,1371,1374,1376,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1407,1410,1412,1415,1418,1421,1424,1427,1429,1432,1435,1437,1439,1441,1444,1446,1449,1452,1455,1457,1460,1462,1464,1467,1469,1471,1474,1477,1480,1483,1485,1488,1491,1494,1497,1499,1502,1505,1507,1510,1513,1515,1518,1521,1524,1527,1530,1533,1536,1539,1542,1545,1547,1549,1552,1555,1558,1561,1564,1567,1569,1572,1575,1578,1581,1584,1586,1589,1592],{"date":258,"close":259},"2021-07-30",39,{"date":261,"close":262},"2021-08-06",40.58000183105469,{"date":264,"close":265},"2021-08-13",41.779998779296875,{"date":267,"close":268},"2021-08-20",42.099998474121094,{"date":270,"close":271},"2021-08-27",41.75,{"date":273,"close":274},"2021-09-03",39.43000030517578,{"date":276,"close":277},"2021-09-10",38.939998626708984,{"date":279,"close":280},"2021-09-17",39.29999923706055,{"date":282,"close":283},"2021-09-24",39.18000030517578,{"date":285,"close":286},"2021-10-01",38.18000030517578,{"date":288,"close":289},"2021-10-08",40.95000076293945,{"date":291,"close":292},"2021-10-15",42.470001220703125,{"date":294,"close":295},"2021-10-22",43.209999084472656,{"date":297,"close":298},"2021-10-29",41.81999969482422,{"date":300,"close":301},"2021-11-05",43.36000061035156,{"date":303,"close":304},"2021-11-12",42.02000045776367,{"date":306,"close":307},"2021-11-19",42.060001373291016,{"date":309,"close":310},"2021-11-26",41.88999938964844,{"date":312,"close":313},"2021-12-03",42.25,{"date":315,"close":316},"2021-12-10",43.43000030517578,{"date":318,"close":319},"2021-12-17",43.220001220703125,{"date":321,"close":322},"2021-12-23",43.47999954223633,{"date":324,"close":325},"2021-12-31",44.45000076293945,{"date":327,"close":328},"2022-01-07",45.06999969482422,{"date":330,"close":331},"2022-01-14",47.40999984741211,{"date":333,"close":334},"2022-01-21",45.189998626708984,{"date":336,"close":337},"2022-01-28",45.380001068115234,{"date":339,"close":340},"2022-02-04",47.63999938964844,{"date":342,"close":343},"2022-02-11",46.560001373291016,{"date":345,"close":346},"2022-02-18",47.099998474121094,{"date":348,"close":349},"2022-02-25",47.540000915527344,{"date":351,"close":352},"2022-03-04",46.02000045776367,{"date":354,"close":355},"2022-03-11",45.72999954223633,{"date":357,"close":358},"2022-03-18",45.84000015258789,{"date":360,"close":361},"2022-03-25",47.66999816894531,{"date":363,"close":364},"2022-04-01",48.619998931884766,{"date":366,"close":367},"2022-04-08",48.31999969482422,{"date":369,"close":370},"2022-04-14",48.97999954223633,{"date":372,"close":373},"2022-04-22",47.310001373291016,{"date":375,"close":376},"2022-04-29",45.66999816894531,{"date":378,"close":379},"2022-05-06",46.540000915527344,{"date":381,"close":352},"2022-05-13",{"date":383,"close":384},"2022-05-20",45.41999816894531,{"date":386,"close":387},"2022-05-27",47.459999084472656,{"date":389,"close":390},"2022-06-03",46.720001220703125,{"date":392,"close":393},"2022-06-10",45.22999954223633,{"date":395,"close":396},"2022-06-17",43.400001525878906,{"date":398,"close":399},"2022-06-24",44.86000061035156,{"date":401,"close":402},"2022-07-01",45.95000076293945,{"date":404,"close":405},"2022-07-08",44.470001220703125,{"date":407,"close":408},"2022-07-15",43.130001068115234,{"date":410,"close":411},"2022-07-22",43.66999816894531,{"date":413,"close":414},"2022-07-29",44.400001525878906,{"date":416,"close":417},"2022-08-05",43.810001373291016,{"date":419,"close":420},"2022-08-12",47.040000915527344,{"date":422,"close":423},"2022-08-19",47.279998779296875,{"date":425,"close":426},"2022-08-26",46.5,{"date":428,"close":429},"2022-09-02",45.5,{"date":431,"close":432},"2022-09-09",46.52000045776367,{"date":434,"close":432},"2022-09-16",{"date":436,"close":437},"2022-09-23",43.099998474121094,{"date":439,"close":440},"2022-09-30",45.540000915527344,{"date":442,"close":376},"2022-10-07",{"date":444,"close":445},"2022-10-14",47,{"date":447,"close":448},"2022-10-21",48.22999954223633,{"date":450,"close":451},"2022-10-28",56.68000030517578,{"date":453,"close":454},"2022-11-04",56.86000061035156,{"date":456,"close":457},"2022-11-11",56.77000045776367,{"date":459,"close":460},"2022-11-18",57.66999816894531,{"date":462,"close":463},"2022-11-25",58.72999954223633,{"date":465,"close":466},"2022-12-02",60.599998474121094,{"date":468,"close":469},"2022-12-09",60.040000915527344,{"date":471,"close":472},"2022-12-16",61.029998779296875,{"date":474,"close":475},"2022-12-23",63.380001068115234,{"date":477,"close":478},"2022-12-30",62.779998779296875,{"date":480,"close":481},"2023-01-06",63.900001525878906,{"date":483,"close":484},"2023-01-13",63.7599983215332,{"date":486,"close":487},"2023-01-20",62.459999084472656,{"date":489,"close":490},"2023-01-27",64.05999755859375,{"date":492,"close":493},"2023-02-03",61.2599983215332,{"date":495,"close":496},"2023-02-10",64.22000122070312,{"date":498,"close":499},"2023-02-17",67.80999755859375,{"date":501,"close":502},"2023-02-24",69.16999816894531,{"date":504,"close":505},"2023-03-03",71.30000305175781,{"date":507,"close":508},"2023-03-10",66.61000061035156,{"date":510,"close":511},"2023-03-17",63.150001525878906,{"date":513,"close":514},"2023-03-24",66.05000305175781,{"date":516,"close":517},"2023-03-31",67.87000274658203,{"date":519,"close":520},"2023-04-06",68.94000244140625,{"date":522,"close":523},"2023-04-14",70.25,{"date":525,"close":526},"2023-04-21",71.68000030517578,{"date":528,"close":529},"2023-04-28",75.06999969482422,{"date":531,"close":532},"2023-05-05",74.80999755859375,{"date":534,"close":535},"2023-05-12",76.9000015258789,{"date":537,"close":538},"2023-05-19",76.0199966430664,{"date":540,"close":541},"2023-05-26",71,{"date":543,"close":544},"2023-06-02",70.9000015258789,{"date":546,"close":547},"2023-06-09",71.44000244140625,{"date":549,"close":550},"2023-06-16",71.16000366210938,{"date":552,"close":553},"2023-06-23",72.41000366210938,{"date":555,"close":556},"2023-06-30",74.8499984741211,{"date":558,"close":559},"2023-07-07",74.79000091552734,{"date":561,"close":562},"2023-07-14",77,{"date":564,"close":565},"2023-07-21",82.2699966430664,{"date":567,"close":568},"2023-07-28",77.25,{"date":570,"close":571},"2023-08-04",76.72000122070312,{"date":573,"close":574},"2023-08-11",76.5999984741211,{"date":576,"close":577},"2023-08-18",75.23999786376953,{"date":579,"close":580},"2023-08-25",74.62000274658203,{"date":582,"close":583},"2023-09-01",77.01000213623047,{"date":585,"close":586},"2023-09-08",77.26000213623047,{"date":588,"close":589},"2023-09-15",79,{"date":591,"close":592},"2023-09-22",80.95999908447266,{"date":594,"close":595},"2023-09-29",79.70999908447266,{"date":597,"close":598},"2023-10-06",82.18000030517578,{"date":600,"close":601},"2023-10-13",84.16000366210938,{"date":603,"close":604},"2023-10-20",82.76000213623047,{"date":606,"close":607},"2023-10-27",81.36000061035156,{"date":609,"close":610},"2023-11-03",85.55000305175781,{"date":612,"close":613},"2023-11-10",85.94999694824219,{"date":615,"close":616},"2023-11-17",83.5999984741211,{"date":618,"close":619},"2023-11-24",86.5999984741211,{"date":621,"close":622},"2023-12-01",82.62999725341797,{"date":624,"close":625},"2023-12-08",79.30000305175781,{"date":627,"close":628},"2023-12-15",73.41999816894531,{"date":630,"close":631},"2023-12-22",73.83999633789062,{"date":633,"close":634},"2023-12-29",74.2699966430664,{"date":636,"close":637},"2024-01-05",76.80999755859375,{"date":639,"close":640},"2024-01-12",77.69000244140625,{"date":642,"close":643},"2024-01-19",80.87999725341797,{"date":645,"close":646},"2024-01-26",79.9000015258789,{"date":648,"close":649},"2024-02-02",83.30000305175781,{"date":651,"close":652},"2024-02-09",83.45999908447266,{"date":654,"close":655},"2024-02-16",86.11000061035156,{"date":657,"close":658},"2024-02-23",87.29000091552734,{"date":660,"close":661},"2024-03-01",87.16999816894531,{"date":663,"close":664},"2024-03-08",87.61000061035156,{"date":666,"close":667},"2024-03-15",91.87999725341797,{"date":669,"close":670},"2024-03-22",90.68000030517578,{"date":672,"close":673},"2024-03-28",92.44000244140625,{"date":675,"close":676},"2024-04-05",94.9000015258789,{"date":678,"close":679},"2024-04-12",89.9800033569336,{"date":681,"close":682},"2024-04-19",92.93000030517578,{"date":684,"close":685},"2024-04-26",90.9000015258789,{"date":687,"close":688},"2024-05-03",94.41000366210938,{"date":690,"close":691},"2024-05-10",100.05000305175781,{"date":693,"close":694},"2024-05-17",100.98999786376953,{"date":696,"close":697},"2024-05-24",103.36000061035156,{"date":699,"close":700},"2024-05-31",102.62999725341797,{"date":702,"close":703},"2024-06-07",100.56999969482422,{"date":705,"close":706},"2024-06-14",97.26000213623047,{"date":708,"close":709},"2024-06-21",101.88999938964844,{"date":711,"close":712},"2024-06-28",100.88999938964844,{"date":714,"close":715},"2024-07-05",98.1500015258789,{"date":717,"close":718},"2024-07-12",96.5,{"date":720,"close":721},"2024-07-19",96.0999984741211,{"date":723,"close":724},"2024-07-26",96.91000366210938,{"date":726,"close":727},"2024-08-02",98.66999816894531,{"date":729,"close":730},"2024-08-09",98.79000091552734,{"date":732,"close":733},"2024-08-16",102.55000305175781,{"date":735,"close":736},"2024-08-23",109.0199966430664,{"date":738,"close":739},"2024-08-30",113.08999633789062,{"date":741,"close":742},"2024-09-06",110.44999694824219,{"date":744,"close":745},"2024-09-13",112.0199966430664,{"date":747,"close":748},"2024-09-20",113.23999786376953,{"date":750,"close":751},"2024-09-27",113.41000366210938,{"date":753,"close":754},"2024-10-04",114.86000061035156,{"date":756,"close":757},"2024-10-11",114.4000015258789,{"date":759,"close":760},"2024-10-18",108.52999877929688,{"date":762,"close":763},"2024-10-25",105.30000305175781,{"date":765,"close":766},"2024-11-01",96.0199966430664,{"date":768,"close":769},"2024-11-08",101.8499984741211,{"date":771,"close":772},"2024-11-15",101.83000183105469,{"date":774,"close":775},"2024-11-22",99.69000244140625,{"date":777,"close":778},"2024-11-29",100.72000122070312,{"date":780,"close":781},"2024-12-06",97.83000183105469,{"date":783,"close":784},"2024-12-13",93.41999816894531,{"date":786,"close":787},"2024-12-20",90.98999786376953,{"date":789,"close":790},"2024-12-27",92.33999633789062,{"date":792,"close":793},"2025-01-03",91.4000015258789,{"date":795,"close":796},"2025-01-10",90.16999816894531,{"date":798,"close":799},"2025-01-17",95.51000213623047,{"date":801,"close":802},"2025-01-24",92.76000213623047,{"date":804,"close":805},"2025-01-31",93.06999969482422,{"date":807,"close":808},"2025-02-07",93.5,{"date":810,"close":811},"2025-02-14",88.19999694824219,{"date":813,"close":814},"2025-02-21",88.12999725341797,{"date":816,"close":817},"2025-02-28",92.91000366210938,{"date":819,"close":820},"2025-03-07",91,{"date":822,"close":823},"2025-03-14",92.56999969482422,{"date":825,"close":826},"2025-03-21",91.9800033569336,{"date":828,"close":829},"2025-03-28",95.05999755859375,{"date":831,"close":832},"2025-04-04",87.83000183105469,{"date":834,"close":835},"2025-04-11",92.12999725341797,{"date":837,"close":823},"2025-04-17",{"date":839,"close":670},"2025-04-25",{"date":841,"close":842},"2025-05-02",92.4800033569336,{"date":844,"close":845},"2025-05-09",94.54000091552734,{"date":847,"close":848},"2025-05-16",94.58999633789062,{"date":850,"close":851},"2025-05-23",92.06999969482422,{"date":853,"close":854},"2025-05-30",95.04000091552734,{"date":856,"close":857},"2025-06-06",95.52999877929688,{"date":859,"close":787},"2025-06-13",{"date":861,"close":796},"2025-06-20",{"date":863,"close":864},"2025-06-27",90.31999969482422,{"date":866,"close":867},"2025-07-03",89.19000244140625,{"date":869,"close":870},"2025-07-11",87.83999633789062,{"date":872,"close":873},"2025-07-18",88.3499984741211,{"date":875,"close":876},"2025-07-22",89,{"date":878,"close":879},"2025-07-23",88.62000274658203,{"date":881,"close":882},"2025-07-24",88,{"date":884,"close":885},"2025-07-25",88.88999938964844,{"date":887,"close":888},"2025-07-28",86.5,{"date":890,"close":891},"2025-07-29",86.12000274658203,{"date":893,"close":894},"2025-07-30",85.61000061035156,{"date":896,"close":897},"2025-07-31",86.05999755859375,{"date":899,"close":882},"2025-08-01",{"date":901,"close":902},"2025-08-04",88.51000213623047,{"date":904,"close":905},"2025-08-05",88.66000366210938,{"date":907,"close":908},"2025-08-06",89.76000213623047,{"date":910,"close":911},"2025-08-07",88.86000061035156,{"date":913,"close":914},"2025-08-08",88.83000183105469,{"date":916,"close":917},"2025-08-11",89.87999725341797,{"date":919,"close":920},"2025-08-12",87.77999877929688,{"date":922,"close":923},"2025-08-13",89.94999694824219,{"date":925,"close":926},"2025-08-14",91.45999908447266,{"date":928,"close":929},"2025-08-15",90.72000122070312,{"date":931,"close":932},"2025-08-18",90.3499984741211,{"date":934,"close":935},"2025-08-19",91.83999633789062,{"date":937,"close":938},"2025-08-20",92.83999633789062,{"date":940,"close":941},"2025-08-21",93.54000091552734,{"date":943,"close":944},"2025-08-22",93.41000366210938,{"date":946,"close":667},"2025-08-25",{"date":948,"close":685},"2025-08-26",{"date":950,"close":951},"2025-08-27",91.70999908447266,{"date":953,"close":954},"2025-08-28",91.19999694824219,{"date":956,"close":957},"2025-08-29",91.52999877929688,{"date":959,"close":960},"2025-09-02",91.31999969482422,{"date":962,"close":963},"2025-09-03",92.9000015258789,{"date":965,"close":966},"2025-09-04",92.22000122070312,{"date":968,"close":969},"2025-09-05",91.29000091552734,{"date":971,"close":685},"2025-09-08",{"date":973,"close":974},"2025-09-09",89.61000061035156,{"date":976,"close":977},"2025-09-10",90.5999984741211,{"date":979,"close":980},"2025-09-11",92.29000091552734,{"date":982,"close":983},"2025-09-12",92.26000213623047,{"date":985,"close":986},"2025-09-15",89.86000061035156,{"date":988,"close":989},"2025-09-16",87.37999725341797,{"date":991,"close":992},"2025-09-17",87.3499984741211,{"date":994,"close":995},"2025-09-18",88.19000244140625,{"date":997,"close":998},"2025-09-19",88.4000015258789,{"date":1000,"close":1001},"2025-09-22",88.02999877929688,{"date":1003,"close":1004},"2025-09-23",88.45999908447266,{"date":1006,"close":1007},"2025-09-24",90.76000213623047,{"date":1009,"close":1010},"2025-09-25",89.56999969482422,{"date":1012,"close":1013},"2025-09-26",90.87999725341797,{"date":1015,"close":1016},"2025-09-29",89.83000183105469,{"date":1018,"close":1019},"2025-09-30",90.7300033569336,{"date":1021,"close":1022},"2025-10-01",90.30999755859375,{"date":1024,"close":1025},"2025-10-02",89.08000183105469,{"date":1027,"close":1028},"2025-10-03",90.79000091552734,{"date":1030,"close":1031},"2025-10-06",91.3499984741211,{"date":1033,"close":1034},"2025-10-07",94.0999984741211,{"date":1036,"close":1037},"2025-10-08",93.0999984741211,{"date":1039,"close":1040},"2025-10-09",92.2300033569336,{"date":1042,"close":1043},"2025-10-10",92.47000122070312,{"date":1045,"close":1046},"2025-10-13",92.25,{"date":1048,"close":1040},"2025-10-14",{"date":1050,"close":1010},"2025-10-15",{"date":1052,"close":1053},"2025-10-16",86.2300033569336,{"date":1055,"close":1056},"2025-10-17",86.51000213623047,{"date":1058,"close":1059},"2025-10-20",86.97000122070312,{"date":1061,"close":1062},"2025-10-21",87.69999694824219,{"date":1064,"close":1065},"2025-10-22",87.87999725341797,{"date":1067,"close":1068},"2025-10-23",87.45999908447266,{"date":1070,"close":1071},"2025-10-24",87.1500015258789,{"date":1073,"close":1074},"2025-10-27",85.94000244140625,{"date":1076,"close":1077},"2025-10-28",84.72000122070312,{"date":1079,"close":1080},"2025-10-29",85.8499984741211,{"date":1082,"close":1083},"2025-10-30",86.63999938964844,{"date":1085,"close":1086},"2025-10-31",86.30999755859375,{"date":1088,"close":1089},"2025-11-03",86,{"date":1091,"close":1092},"2025-11-04",87.47000122070312,{"date":1094,"close":1095},"2025-11-05",87.55000305175781,{"date":1097,"close":1098},"2025-11-06",87.76000213623047,{"date":1100,"close":1010},"2025-11-07",{"date":1102,"close":1103},"2025-11-10",89.79000091552734,{"date":1105,"close":1106},"2025-11-11",90.66000366210938,{"date":1108,"close":1109},"2025-11-12",91.77999877929688,{"date":1111,"close":802},"2025-11-13",{"date":1113,"close":1114},"2025-11-14",92.5199966430664,{"date":1116,"close":1117},"2025-11-17",91.80999755859375,{"date":1119,"close":1120},"2025-11-18",91.79000091552734,{"date":1122,"close":1123},"2025-11-19",91.16999816894531,{"date":1125,"close":667},"2025-11-20",{"date":1127,"close":1128},"2025-11-21",92.45999908447266,{"date":1130,"close":1131},"2025-11-24",91.94000244140625,{"date":1133,"close":1134},"2025-11-25",93.61000061035156,{"date":1136,"close":1137},"2025-11-26",94.4000015258789,{"date":1139,"close":1140},"2025-11-28",93.91999816894531,{"date":1142,"close":1143},"2025-12-01",93.16000366210938,{"date":1145,"close":1146},"2025-12-02",92.69000244140625,{"date":1148,"close":1149},"2025-12-03",92.72000122070312,{"date":1151,"close":1152},"2025-12-04",92.38999938964844,{"date":1154,"close":1155},"2025-12-05",91.72000122070312,{"date":1157,"close":1158},"2025-12-08",90.94000244140625,{"date":1160,"close":1161},"2025-12-09",91.91999816894531,{"date":1163,"close":1164},"2025-12-10",91.7699966430664,{"date":1166,"close":1167},"2025-12-11",93.63999938964844,{"date":1169,"close":1140},"2025-12-12",{"date":1171,"close":1172},"2025-12-15",95.72000122070312,{"date":1174,"close":1175},"2025-12-16",95.58000183105469,{"date":1177,"close":1178},"2025-12-17",95.88999938964844,{"date":1180,"close":1181},"2025-12-18",96.44999694824219,{"date":1183,"close":1184},"2025-12-19",96.19999694824219,{"date":1186,"close":1187},"2025-12-22",97.12000274658203,{"date":1189,"close":1190},"2025-12-23",96.95999908447266,{"date":1192,"close":1193},"2025-12-24",96.4000015258789,{"date":1195,"close":1196},"2025-12-26",95.87000274658203,{"date":1198,"close":1199},"2025-12-29",96.38999938964844,{"date":1201,"close":1202},"2025-12-30",96.66000366210938,{"date":1204,"close":1205},"2025-12-31",95.91999816894531,{"date":1207,"close":1208},"2026-01-02",93.86000061035156,{"date":1210,"close":1211},"2026-01-05",94.44000244140625,{"date":1213,"close":1140},"2026-01-06",{"date":1215,"close":1216},"2026-01-07",95.16000366210938,{"date":1218,"close":1219},"2026-01-08",96.37999725341797,{"date":1221,"close":1222},"2026-01-09",95.18000030517578,{"date":1224,"close":1225},"2026-01-12",93.23999786376953,{"date":1227,"close":1228},"2026-01-13",90.7699966430664,{"date":1230,"close":969},"2026-01-14",{"date":1232,"close":1158},"2026-01-15",{"date":1234,"close":1235},"2026-01-16",90.6500015258789,{"date":1237,"close":1238},"2026-01-20",91.80000305175781,{"date":1240,"close":1241},"2026-01-21",92.27999877929688,{"date":1243,"close":1244},"2026-01-22",92.51000213623047,{"date":1246,"close":1247},"2026-01-23",92.95999908447266,{"date":1249,"close":1250},"2026-01-26",93.69999694824219,{"date":1252,"close":1253},"2026-01-27",93.45999908447266,{"date":1255,"close":1256},"2026-01-28",94.16999816894531,{"date":1258,"close":1172},"2026-01-29",{"date":1260,"close":1261},"2026-01-30",96.04000091552734,{"date":1263,"close":1264},"2026-02-02",96.70999908447266,{"date":1266,"close":1267},"2026-02-03",96.81999969482422,{"date":1269,"close":1270},"2026-02-04",100.12999725341797,{"date":1272,"close":1273},"2026-02-05",101.9800033569336,{"date":1275,"close":1276},"2026-02-06",100.94999694824219,{"date":1278,"close":1279},"2026-02-09",96.05999755859375,{"date":1281,"close":1282},"2026-02-10",97.8499984741211,{"date":1284,"close":1285},"2026-02-11",98.61000061035156,{"date":1287,"close":1288},"2026-02-12",99.8499984741211,{"date":1290,"close":1291},"2026-02-13",98.37999725341797,{"date":1293,"close":1294},"2026-02-17",98.87999725341797,{"date":1296,"close":1297},"2026-02-18",98.05999755859375,{"date":1299,"close":1300},"2026-02-19",98.33999633789062,{"date":1302,"close":1303},"2026-02-20",98.48999786376953,{"date":1305,"close":1306},"2026-02-23",98.69999694824219,{"date":1308,"close":1309},"2026-02-24",99.18000030517578,{"date":1311,"close":1312},"2026-02-25",99.36000061035156,{"date":1314,"close":1315},"2026-02-26",99.6500015258789,{"date":1317,"close":1318},"2026-02-27",100.1500015258789,{"date":1320,"close":1321},"2026-03-02",101.05999755859375,{"date":1323,"close":1324},"2026-03-03",100.4800033569336,{"date":1326,"close":1327},"2026-03-04",98.41999816894531,{"date":1329,"close":1330},"2026-03-05",97.06999969482422,{"date":1332,"close":1333},"2026-03-06",97.20999908447266,{"date":1335,"close":1336},"2026-03-09",95.62000274658203,{"date":1338,"close":1339},"2026-03-10",96.19000244140625,{"date":1341,"close":1342},"2026-03-11",94.80999755859375,{"date":1344,"close":1345},"2026-03-12",94.22000122070312,{"date":1347,"close":1348},"2026-03-13",93.47000122070312,{"date":1350,"close":1250},"2026-03-16",{"date":1352,"close":1137},"2026-03-17",{"date":1354,"close":1355},"2026-03-18",92.87000274658203,{"date":1357,"close":1358},"2026-03-19",92.16999816894531,{"date":1360,"close":1361},"2026-03-20",92.30000305175781,{"date":1363,"close":1364},"2026-03-23",93.66000366210938,{"date":1366,"close":1367},"2026-03-24",93.5999984741211,{"date":1369,"close":1370},"2026-03-25",93.31999969482422,{"date":1372,"close":1373},"2026-03-26",94.12000274658203,{"date":1375,"close":784},"2026-03-27",{"date":1377,"close":1336},"2026-03-30",{"date":1379,"close":1380},"2026-03-31",95.98999786376953,{"date":1382,"close":1383},"2026-04-01",95.48999786376953,{"date":1385,"close":1386},"2026-04-02",96.73999786376953,{"date":1388,"close":1389},"2026-04-06",96.79000091552734,{"date":1391,"close":1392},"2026-04-07",96.91999816894531,{"date":1394,"close":1395},"2026-04-08",98.5999984741211,{"date":1397,"close":1398},"2026-04-09",98.83999633789062,{"date":1400,"close":1401},"2026-04-10",95.97000122070312,{"date":1403,"close":1404},"2026-04-13",97.0999984741211,{"date":1406,"close":1184},"2026-04-14",{"date":1408,"close":1409},"2026-04-15",97.47000122070312,{"date":1411,"close":1404},"2026-04-16",{"date":1413,"close":1414},"2026-04-17",97.58999633789062,{"date":1416,"close":1417},"2026-04-20",97.48999786376953,{"date":1419,"close":1420},"2026-04-21",98.8499984741211,{"date":1422,"close":1423},"2026-04-22",96.7699966430664,{"date":1425,"close":1426},"2026-04-23",98.06999969482422,{"date":1428,"close":1339},"2026-04-24",{"date":1430,"close":1431},"2026-04-27",96.3499984741211,{"date":1433,"close":1434},"2026-04-28",97.05999755859375,{"date":1436,"close":1149},"2026-04-29",{"date":160,"close":1438},94.45999908447266,{"date":194,"close":1440},93.81999969482422,{"date":1442,"close":1443},"2026-05-04",93.6500015258789,{"date":85,"close":1445},94.13999938964844,{"date":1447,"close":1448},"2026-05-06",94.69999694824219,{"date":1450,"close":1451},"2026-05-07",94.5199966430664,{"date":1453,"close":1454},"2026-05-08",93.80000305175781,{"date":75,"close":1456},93.83000183105469,{"date":1458,"close":1459},"2026-05-12",94.30999755859375,{"date":1461,"close":1370},"2026-05-13",{"date":1463,"close":1253},"2026-05-14",{"date":1465,"close":1466},"2026-05-15",93.9800033569336,{"date":1468,"close":1196},"2026-05-18",{"date":1470,"close":1199},"2026-05-19",{"date":1472,"close":1473},"2026-05-20",96.83999633789062,{"date":1475,"close":1476},"2026-05-21",96.12999725341797,{"date":1478,"close":1479},"2026-05-22",96.30000305175781,{"date":1481,"close":1482},"2026-05-26",95.37000274658203,{"date":1484,"close":793},"2026-05-27",{"date":1486,"close":1487},"2026-05-28",90.66999816894531,{"date":1489,"close":1490},"2026-05-29",89.33999633789062,{"date":1492,"close":1493},"2026-06-01",88.73999786376953,{"date":1495,"close":1496},"2026-06-02",87.62000274658203,{"date":62,"close":1498},87.88999938964844,{"date":1500,"close":1501},"2026-06-04",88.33999633789062,{"date":1503,"close":1504},"2026-06-05",91.19000244140625,{"date":1506,"close":974},"2026-06-08",{"date":1508,"close":1509},"2026-06-09",90.41000366210938,{"date":1511,"close":1512},"2026-06-10",91.30999755859375,{"date":46,"close":1514},91.12999725341797,{"date":1516,"close":1517},"2026-06-12",91.66000366210938,{"date":1519,"close":1520},"2026-06-15",91.5,{"date":1522,"close":1523},"2026-06-16",92.58000183105469,{"date":1525,"close":1526},"2026-06-17",92.37000274658203,{"date":1528,"close":1529},"2026-06-18",91.18000030517578,{"date":1531,"close":1532},"2026-06-22",92.04000091552734,{"date":1534,"close":1535},"2026-06-23",93.70999908447266,{"date":1537,"close":1538},"2026-06-24",94.91999816894531,{"date":1540,"close":1541},"2026-06-25",94.33000183105469,{"date":1543,"close":1544},"2026-06-26",97.54000091552734,{"date":1546,"close":1297},"2026-06-29",{"date":1548,"close":1434},"2026-06-30",{"date":1550,"close":1551},"2026-07-01",98.55000305175781,{"date":1553,"close":1554},"2026-07-02",102.19999694824219,{"date":1556,"close":1557},"2026-07-06",101.80999755859375,{"date":1559,"close":1560},"2026-07-07",102.8499984741211,{"date":1562,"close":1563},"2026-07-08",102.01000213623047,{"date":1565,"close":1566},"2026-07-09",101.69999694824219,{"date":1568,"close":1321},"2026-07-10",{"date":1570,"close":1571},"2026-07-13",103.05999755859375,{"date":1573,"close":1574},"2026-07-14",101.52999877929688,{"date":1576,"close":1577},"2026-07-15",98.54000091552734,{"date":1579,"close":1580},"2026-07-16",100.04000091552734,{"date":1582,"close":1583},"2026-07-17",101.3499984741211,{"date":1585,"close":772},"2026-07-20",{"date":1587,"close":1588},"2026-07-21",100.55000305175781,{"date":1590,"close":1591},"2026-07-22",98.62999725341797,{"date":192,"close":1593},100.0999984741211,{"count":196,"fetchedAt":1595,"source":187},"2026-07-25T00:11:43.878Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1597},"\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>",1784938303779]