[{"data":1,"prerenderedAt":1476},["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-AIG":25,"$fY_2HpPFRWLOKqL_lDgCCtoP43GdnZsXtSk_PHneLCGM":26,"ticker-mcap-AIG":103,"ticker-profile-AIG":112,"ticker-earnings-AIG":126,"ticker-congress-AIG":130},{"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":99},{"identity":28,"transactions":33,"sectorSlug":79,"relatedTickers":80},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"5272","AMERICAN INTERNATIONAL GROUP, INC.","Finance & Insurance","AIG",[34,50,61,73],{"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":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-28T00:00:00.000Z","0001529254-26-000008-0","4","Schaper Christopher","EVP, Chief Risk Officer","D",79.16,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1529254\u002F000152925426000008\u002F0001529254-26-000008-index.htm",2476,98713,196000.16,"F","2026-07-27","Tax withholding","non-discretionary",{"cik":29,"filedAt":51,"filingId":52,"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":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":46,"transactionDate":60,"intentLabel":48,"signalQuality":49},"2026-06-03T00:00:00.000Z","0002025132-26-000006-0","Lafnitzegger Kelly","EVP, Chief HR Officer",72.55,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2025132\u002F000202513226000006\u002F0002025132-26-000006-index.htm",549,11225,39829.95,"2026-06-03",{"cik":29,"filedAt":62,"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":69,"transactionDate":70,"intentLabel":71,"signalQuality":72},"2026-04-02T00:00:00.000Z","0002005230-26-000008-0","Navagamuwa Roshan","EVP, Chief Info. Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2005230\u002F000200523026000008\u002F0002005230-26-000008-index.htm",19704,70604,"M","2026-04-01","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":62,"filingId":74,"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":75,"rawFilingUrl":66,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":46,"transactionDate":70,"intentLabel":48,"signalQuality":49},"0002005230-26-000008-1",75.56,10059,60545,760058.04,"finance-insurance",[81,84,87,90,93,96],{"ticker":82,"issuerName":83},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":85,"issuerName":86},"CRCL","Circle Internet Group, Inc.",{"ticker":88,"issuerName":89},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":91,"issuerName":92},"COIN","Coinbase Global, Inc.",{"ticker":94,"issuerName":95},"TRUP","TRUPANION, INC.",{"ticker":97,"issuerName":98},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":100,"fetchedAt":101,"source":102},4,"2026-08-03T00:09:24.931Z","sqlite",{"data":104,"meta":109},{"value":105,"quality":106,"closeDate":107,"ageDays":100,"sharesAsOf":108},41827968451.077805,"fresh","2026-07-30","2026-04-24",{"count":110,"fetchedAt":111,"source":102},1,"2026-08-03T00:09:24.933Z",{"data":113,"meta":125},{"ticker":32,"ceo":114,"industry":115,"fullTimeEmployees":116,"ipoDate":117,"country":118,"state":119,"city":120,"website":121,"exchangeShort":25,"marketCap":25,"beta":122,"range52w":123,"fetchedAt":124},"Eric J. Andersen","Insurance - Diversified",22100,"1973-01-02","US","NY","New York City","https:\u002F\u002Fwww.aig.com",0.541,"71.25-87.29","2026-07-20T04:06:04.502Z",{"count":110,"fetchedAt":111,"source":102},{"data":127,"meta":129},{"ticker":32,"points":128},[],{"count":110,"fetchedAt":111,"source":102},{"data":131,"meta":1474},{"congressTrades":132,"insiderTrades":133,"priceHistory":138,"ticker":32},[],[134,135,136,137],{"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":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":51,"filingId":52,"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":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":46,"transactionDate":60},{"cik":29,"filedAt":62,"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":69,"transactionDate":70},{"cik":29,"filedAt":62,"filingId":74,"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":75,"rawFilingUrl":66,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":46,"transactionDate":70},[139,142,145,148,151,154,157,160,163,166,169,172,175,178,181,184,187,190,193,196,199,202,205,208,211,214,217,220,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,750,753,756,759,762,765,768,771,774,777,780,783,786,789,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,847,850,853,856,859,862,865,867,870,873,876,879,882,885,887,890,893,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,951,954,957,959,962,965,968,971,974,977,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1020,1023,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1069,1072,1075,1078,1081,1084,1086,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1144,1147,1150,1153,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1193,1196,1199,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1233,1235,1238,1241,1244,1247,1250,1251,1254,1256,1259,1262,1265,1268,1271,1273,1276,1279,1282,1285,1288,1291,1294,1296,1298,1301,1303,1306,1308,1311,1314,1316,1319,1322,1324,1327,1330,1333,1336,1339,1342,1344,1347,1349,1352,1355,1358,1360,1363,1366,1368,1371,1374,1377,1379,1382,1384,1387,1389,1392,1395,1398,1400,1402,1405,1408,1411,1414,1416,1419,1422,1425,1428,1431,1434,1437,1440,1442,1445,1447,1450,1453,1456,1459,1462,1464,1466,1469,1472],{"date":140,"close":141},"2021-08-06",50.95000076293945,{"date":143,"close":144},"2021-08-13",54.61000061035156,{"date":146,"close":147},"2021-08-20",53.56999969482422,{"date":149,"close":150},"2021-08-27",55.0099983215332,{"date":152,"close":153},"2021-09-03",55.099998474121094,{"date":155,"close":156},"2021-09-10",54.439998626708984,{"date":158,"close":159},"2021-09-17",53.810001373291016,{"date":161,"close":162},"2021-09-24",54.810001373291016,{"date":164,"close":165},"2021-10-01",55.47999954223633,{"date":167,"close":168},"2021-10-08",57.61000061035156,{"date":170,"close":171},"2021-10-15",58.279998779296875,{"date":173,"close":174},"2021-10-22",60.0099983215332,{"date":176,"close":177},"2021-10-29",59.09000015258789,{"date":179,"close":180},"2021-11-05",58.959999084472656,{"date":182,"close":183},"2021-11-12",58.209999084472656,{"date":185,"close":186},"2021-11-19",54.95000076293945,{"date":188,"close":189},"2021-11-26",56.04999923706055,{"date":191,"close":192},"2021-12-03",53.31999969482422,{"date":194,"close":195},"2021-12-10",54.38999938964844,{"date":197,"close":198},"2021-12-17",54.11000061035156,{"date":200,"close":201},"2021-12-23",56.56999969482422,{"date":203,"close":204},"2021-12-31",56.86000061035156,{"date":206,"close":207},"2022-01-07",60.7400016784668,{"date":209,"close":210},"2022-01-14",61.90999984741211,{"date":212,"close":213},"2022-01-21",57.31999969482422,{"date":215,"close":216},"2022-01-28",56.959999084472656,{"date":218,"close":219},"2022-02-04",60.9900016784668,{"date":221,"close":207},"2022-02-11",{"date":223,"close":224},"2022-02-18",61.72999954223633,{"date":226,"close":227},"2022-02-25",63.15999984741211,{"date":229,"close":230},"2022-03-04",57.47999954223633,{"date":232,"close":233},"2022-03-11",57,{"date":235,"close":236},"2022-03-18",61.029998779296875,{"date":238,"close":239},"2022-03-25",64.4800033569336,{"date":241,"close":242},"2022-04-01",63.790000915527344,{"date":244,"close":245},"2022-04-08",63.13999938964844,{"date":247,"close":248},"2022-04-14",63.029998779296875,{"date":250,"close":251},"2022-04-22",60.439998626708984,{"date":253,"close":254},"2022-04-29",58.5099983215332,{"date":256,"close":257},"2022-05-06",62.22999954223633,{"date":259,"close":260},"2022-05-13",58.560001373291016,{"date":262,"close":263},"2022-05-20",55.619998931884766,{"date":265,"close":266},"2022-05-27",59,{"date":268,"close":269},"2022-06-03",57.290000915527344,{"date":271,"close":272},"2022-06-10",53.43000030517578,{"date":274,"close":275},"2022-06-17",51.459999084472656,{"date":277,"close":278},"2022-06-24",52.77000045776367,{"date":280,"close":281},"2022-07-01",52.02000045776367,{"date":283,"close":284},"2022-07-08",51.470001220703125,{"date":286,"close":287},"2022-07-15",50.08000183105469,{"date":289,"close":290},"2022-07-22",51.33000183105469,{"date":292,"close":293},"2022-07-29",51.77000045776367,{"date":295,"close":296},"2022-08-05",51.83000183105469,{"date":298,"close":299},"2022-08-12",57.40999984741211,{"date":301,"close":302},"2022-08-19",56.099998474121094,{"date":304,"close":305},"2022-08-26",53,{"date":307,"close":308},"2022-09-02",52.40999984741211,{"date":310,"close":311},"2022-09-09",55.040000915527344,{"date":313,"close":314},"2022-09-16",53.650001525878906,{"date":316,"close":317},"2022-09-23",49.77000045776367,{"date":319,"close":320},"2022-09-30",47.47999954223633,{"date":322,"close":323},"2022-10-07",49.709999084472656,{"date":325,"close":326},"2022-10-14",50.709999084472656,{"date":328,"close":329},"2022-10-21",53.25,{"date":331,"close":332},"2022-10-28",56.79999923706055,{"date":334,"close":335},"2022-11-04",57.91999816894531,{"date":337,"close":338},"2022-11-11",60.38999938964844,{"date":340,"close":341},"2022-11-18",59.81999969482422,{"date":343,"close":344},"2022-11-25",61.08000183105469,{"date":346,"close":347},"2022-12-02",62.75,{"date":349,"close":350},"2022-12-09",62.5099983215332,{"date":352,"close":353},"2022-12-16",62.56999969482422,{"date":355,"close":227},"2022-12-23",{"date":357,"close":358},"2022-12-30",63.2400016784668,{"date":360,"close":361},"2023-01-06",64.55000305175781,{"date":363,"close":364},"2023-01-13",64.41000366210938,{"date":366,"close":367},"2023-01-20",62.470001220703125,{"date":369,"close":370},"2023-01-27",63.33000183105469,{"date":372,"close":373},"2023-02-03",58.75,{"date":375,"close":376},"2023-02-10",61.31999969482422,{"date":378,"close":379},"2023-02-17",60.81999969482422,{"date":381,"close":382},"2023-02-24",60.16999816894531,{"date":384,"close":385},"2023-03-03",60.20000076293945,{"date":387,"close":388},"2023-03-10",53.150001525878906,{"date":390,"close":391},"2023-03-17",47.2400016784668,{"date":393,"close":394},"2023-03-24",47.34000015258789,{"date":396,"close":397},"2023-03-31",50.36000061035156,{"date":399,"close":400},"2023-04-06",51.08000183105469,{"date":402,"close":403},"2023-04-14",51.439998626708984,{"date":405,"close":406},"2023-04-21",51.54999923706055,{"date":408,"close":409},"2023-04-28",53.040000915527344,{"date":411,"close":412},"2023-05-05",53.790000915527344,{"date":414,"close":415},"2023-05-12",52.4900016784668,{"date":417,"close":418},"2023-05-19",53.849998474121094,{"date":420,"close":421},"2023-05-26",54.06999969482422,{"date":423,"close":424},"2023-06-02",55.20000076293945,{"date":426,"close":427},"2023-06-09",56.880001068115234,{"date":429,"close":430},"2023-06-16",57.29999923706055,{"date":432,"close":433},"2023-06-23",55.220001220703125,{"date":435,"close":436},"2023-06-30",57.540000915527344,{"date":438,"close":439},"2023-07-07",58.20000076293945,{"date":441,"close":442},"2023-07-14",57.650001525878906,{"date":444,"close":445},"2023-07-21",59.95000076293945,{"date":447,"close":448},"2023-07-28",60.15999984741211,{"date":450,"close":451},"2023-08-04",60.689998626708984,{"date":453,"close":454},"2023-08-11",60.529998779296875,{"date":456,"close":457},"2023-08-18",57.95000076293945,{"date":459,"close":460},"2023-08-25",57.849998474121094,{"date":462,"close":463},"2023-09-01",59.2400016784668,{"date":465,"close":466},"2023-09-08",59.65999984741211,{"date":468,"close":469},"2023-09-15",61.18000030517578,{"date":471,"close":472},"2023-09-22",61.58000183105469,{"date":474,"close":475},"2023-09-29",60.599998474121094,{"date":477,"close":478},"2023-10-06",60.869998931884766,{"date":480,"close":481},"2023-10-13",61.09000015258789,{"date":483,"close":484},"2023-10-20",59.52000045776367,{"date":486,"close":487},"2023-10-27",59.529998779296875,{"date":489,"close":490},"2023-11-03",63.7400016784668,{"date":492,"close":493},"2023-11-10",63.81999969482422,{"date":495,"close":239},"2023-11-17",{"date":497,"close":498},"2023-11-24",65.20999908447266,{"date":500,"close":501},"2023-12-01",65.97000122070312,{"date":503,"close":504},"2023-12-08",65.52999877929688,{"date":506,"close":507},"2023-12-15",66.01000213623047,{"date":509,"close":510},"2023-12-22",66.93000030517578,{"date":512,"close":513},"2023-12-29",67.75,{"date":515,"close":516},"2024-01-05",69.01000213623047,{"date":518,"close":519},"2024-01-12",67.5,{"date":521,"close":522},"2024-01-19",68.83000183105469,{"date":524,"close":525},"2024-01-26",69.52999877929688,{"date":527,"close":528},"2024-02-02",69.62999725341797,{"date":530,"close":531},"2024-02-09",69.12000274658203,{"date":533,"close":534},"2024-02-16",70.04000091552734,{"date":536,"close":537},"2024-02-23",71.31999969482422,{"date":539,"close":540},"2024-03-01",72.83999633789062,{"date":542,"close":543},"2024-03-08",74.41000366210938,{"date":545,"close":546},"2024-03-15",76.2699966430664,{"date":548,"close":549},"2024-03-22",76.37999725341797,{"date":551,"close":552},"2024-03-28",78.16999816894531,{"date":554,"close":555},"2024-04-05",77.70999908447266,{"date":557,"close":558},"2024-04-12",73.68000030517578,{"date":560,"close":561},"2024-04-19",74.2300033569336,{"date":563,"close":564},"2024-04-26",74.52999877929688,{"date":566,"close":567},"2024-05-03",78.4800033569336,{"date":569,"close":570},"2024-05-10",80.11000061035156,{"date":572,"close":573},"2024-05-17",80.54000091552734,{"date":575,"close":576},"2024-05-24",78.02999877929688,{"date":578,"close":579},"2024-05-31",78.81999969482422,{"date":581,"close":582},"2024-06-07",76.0199966430664,{"date":584,"close":585},"2024-06-14",73.41999816894531,{"date":587,"close":588},"2024-06-21",74.88999938964844,{"date":590,"close":591},"2024-06-28",74.23999786376953,{"date":593,"close":594},"2024-07-05",73.87999725341797,{"date":596,"close":597},"2024-07-12",77.13999938964844,{"date":599,"close":600},"2024-07-19",74.41999816894531,{"date":602,"close":603},"2024-07-26",77.23999786376953,{"date":605,"close":606},"2024-08-02",71.97000122070312,{"date":608,"close":609},"2024-08-09",72.05999755859375,{"date":611,"close":612},"2024-08-16",73.55999755859375,{"date":614,"close":615},"2024-08-23",75.31999969482422,{"date":617,"close":618},"2024-08-30",77.05000305175781,{"date":620,"close":621},"2024-09-06",71.91000366210938,{"date":623,"close":624},"2024-09-13",73.11000061035156,{"date":626,"close":627},"2024-09-20",73.76000213623047,{"date":629,"close":630},"2024-09-27",73.33999633789062,{"date":632,"close":633},"2024-10-04",76.05000305175781,{"date":635,"close":636},"2024-10-11",77.2300033569336,{"date":638,"close":639},"2024-10-18",78.55000305175781,{"date":641,"close":642},"2024-10-25",76.81999969482422,{"date":644,"close":645},"2024-11-01",75.72000122070312,{"date":647,"close":648},"2024-11-08",75.58000183105469,{"date":650,"close":651},"2024-11-15",75.7699966430664,{"date":653,"close":654},"2024-11-22",76.05999755859375,{"date":656,"close":657},"2024-11-29",76.87999725341797,{"date":659,"close":660},"2024-12-06",75.55999755859375,{"date":662,"close":663},"2024-12-13",72.87000274658203,{"date":665,"close":666},"2024-12-20",72.69000244140625,{"date":668,"close":669},"2024-12-27",73,{"date":671,"close":672},"2025-01-03",72.80999755859375,{"date":674,"close":675},"2025-01-10",70.5,{"date":677,"close":678},"2025-01-17",75.08999633789062,{"date":680,"close":681},"2025-01-24",73.77999877929688,{"date":683,"close":684},"2025-01-31",73.66000366210938,{"date":686,"close":687},"2025-02-07",74.69000244140625,{"date":689,"close":690},"2025-02-14",74.33999633789062,{"date":692,"close":693},"2025-02-21",76.6500015258789,{"date":695,"close":696},"2025-02-28",82.94000244140625,{"date":698,"close":699},"2025-03-07",81.5199966430664,{"date":701,"close":702},"2025-03-14",83.12999725341797,{"date":704,"close":705},"2025-03-21",83.18000030517578,{"date":707,"close":708},"2025-03-28",83.62000274658203,{"date":710,"close":711},"2025-04-04",78.94999694824219,{"date":713,"close":714},"2025-04-11",81.97000122070312,{"date":716,"close":717},"2025-04-17",81.13999938964844,{"date":719,"close":720},"2025-04-25",81.22000122070312,{"date":722,"close":723},"2025-05-02",83.66000366210938,{"date":725,"close":726},"2025-05-09",82.41000366210938,{"date":728,"close":729},"2025-05-16",84.33000183105469,{"date":731,"close":732},"2025-05-23",81.62000274658203,{"date":734,"close":735},"2025-05-30",84.63999938964844,{"date":737,"close":738},"2025-06-06",87.33999633789062,{"date":740,"close":741},"2025-06-13",84.61000061035156,{"date":743,"close":744},"2025-06-20",85.12999725341797,{"date":746,"close":747},"2025-06-27",84.58999633789062,{"date":749,"close":705},"2025-07-03",{"date":751,"close":752},"2025-07-11",81.77999877929688,{"date":754,"close":755},"2025-07-18",81.20999908447266,{"date":757,"close":758},"2025-07-25",80.0999984741211,{"date":760,"close":761},"2025-07-29",78.91999816894531,{"date":763,"close":764},"2025-07-30",77.41000366210938,{"date":766,"close":767},"2025-07-31",77.62999725341797,{"date":769,"close":770},"2025-08-01",77,{"date":772,"close":773},"2025-08-04",78.29000091552734,{"date":775,"close":776},"2025-08-05",78.44000244140625,{"date":778,"close":779},"2025-08-06",79.05999755859375,{"date":781,"close":782},"2025-08-07",76.5999984741211,{"date":784,"close":785},"2025-08-08",78.12999725341797,{"date":787,"close":788},"2025-08-11",78.62999725341797,{"date":790,"close":567},"2025-08-12",{"date":792,"close":793},"2025-08-13",79.88999938964844,{"date":795,"close":796},"2025-08-14",80.30999755859375,{"date":798,"close":799},"2025-08-15",80.01000213623047,{"date":801,"close":802},"2025-08-18",80.37999725341797,{"date":804,"close":805},"2025-08-19",81.29000091552734,{"date":807,"close":808},"2025-08-20",82.52999877929688,{"date":810,"close":811},"2025-08-21",82.58999633789062,{"date":813,"close":814},"2025-08-22",83.37999725341797,{"date":816,"close":817},"2025-08-25",82.79000091552734,{"date":819,"close":820},"2025-08-26",82.58000183105469,{"date":822,"close":823},"2025-08-27",82.20999908447266,{"date":825,"close":826},"2025-08-28",81.5999984741211,{"date":828,"close":829},"2025-08-29",81.31999969482422,{"date":831,"close":832},"2025-09-02",81.05000305175781,{"date":834,"close":835},"2025-09-03",81.33999633789062,{"date":837,"close":838},"2025-09-04",81.7300033569336,{"date":840,"close":841},"2025-09-05",79.20999908447266,{"date":843,"close":844},"2025-09-08",78.7699966430664,{"date":846,"close":567},"2025-09-09",{"date":848,"close":849},"2025-09-10",78,{"date":851,"close":852},"2025-09-11",78.72000122070312,{"date":854,"close":855},"2025-09-12",78.93000030517578,{"date":857,"close":858},"2025-09-15",77.02999877929688,{"date":860,"close":861},"2025-09-16",76.33999633789062,{"date":863,"close":864},"2025-09-17",76.80000305175781,{"date":866,"close":576},"2025-09-18",{"date":868,"close":869},"2025-09-19",76.9800033569336,{"date":871,"close":872},"2025-09-22",76.52999877929688,{"date":874,"close":875},"2025-09-23",76.69999694824219,{"date":877,"close":878},"2025-09-24",77.9000015258789,{"date":880,"close":881},"2025-09-25",77.0999984741211,{"date":883,"close":884},"2025-09-26",77.9800033569336,{"date":886,"close":878},"2025-09-29",{"date":888,"close":889},"2025-09-30",78.54000091552734,{"date":891,"close":892},"2025-10-01",79.63999938964844,{"date":894,"close":892},"2025-10-02",{"date":896,"close":897},"2025-10-03",81.0199966430664,{"date":899,"close":900},"2025-10-06",83.0199966430664,{"date":902,"close":903},"2025-10-07",84.05000305175781,{"date":905,"close":906},"2025-10-08",84,{"date":908,"close":909},"2025-10-09",83.16999816894531,{"date":911,"close":912},"2025-10-10",81.30000305175781,{"date":914,"close":915},"2025-10-13",81.81999969482422,{"date":917,"close":918},"2025-10-14",82.91000366210938,{"date":920,"close":921},"2025-10-15",81.26000213623047,{"date":923,"close":924},"2025-10-16",77.0199966430664,{"date":926,"close":927},"2025-10-17",77.36000061035156,{"date":929,"close":930},"2025-10-20",77.69000244140625,{"date":932,"close":933},"2025-10-21",78.37999725341797,{"date":935,"close":936},"2025-10-22",78.94000244140625,{"date":938,"close":939},"2025-10-23",78.8499984741211,{"date":941,"close":942},"2025-10-24",79,{"date":944,"close":945},"2025-10-27",79.30999755859375,{"date":947,"close":948},"2025-10-28",78.38999938964844,{"date":950,"close":884},"2025-10-29",{"date":952,"close":953},"2025-10-30",78.19000244140625,{"date":955,"close":956},"2025-10-31",78.95999908447266,{"date":958,"close":956},"2025-11-03",{"date":960,"close":961},"2025-11-04",80.70999908447266,{"date":963,"close":964},"2025-11-05",76.31999969482422,{"date":966,"close":967},"2025-11-06",76.27999877929688,{"date":969,"close":970},"2025-11-07",76.93000030517578,{"date":972,"close":973},"2025-11-10",76.91999816894531,{"date":975,"close":976},"2025-11-11",76.1500015258789,{"date":978,"close":849},"2025-11-12",{"date":980,"close":981},"2025-11-13",78.3499984741211,{"date":983,"close":984},"2025-11-14",77.75,{"date":986,"close":987},"2025-11-17",76.45999908447266,{"date":989,"close":990},"2025-11-18",77.06999969482422,{"date":992,"close":993},"2025-11-19",75.75,{"date":995,"close":996},"2025-11-20",75.69000244140625,{"date":998,"close":999},"2025-11-21",75.95999908447266,{"date":1001,"close":1002},"2025-11-24",75.11000061035156,{"date":1004,"close":1005},"2025-11-25",75.01000213623047,{"date":1007,"close":1008},"2025-11-26",76.04000091552734,{"date":1010,"close":1011},"2025-11-28",76.16000366210938,{"date":1013,"close":1014},"2025-12-01",76.61000061035156,{"date":1016,"close":1017},"2025-12-02",76.94999694824219,{"date":1019,"close":990},"2025-12-03",{"date":1021,"close":1022},"2025-12-04",77.27999877929688,{"date":1024,"close":858},"2025-12-05",{"date":1026,"close":1027},"2025-12-08",76.30999755859375,{"date":1029,"close":1030},"2025-12-09",76.41999816894531,{"date":1032,"close":1033},"2025-12-10",81.08000183105469,{"date":1035,"close":1036},"2025-12-11",82.8499984741211,{"date":1038,"close":1039},"2025-12-12",84.9000015258789,{"date":1041,"close":1042},"2025-12-15",86.30000305175781,{"date":1044,"close":1045},"2025-12-16",84.54000091552734,{"date":1047,"close":1048},"2025-12-17",86.13999938964844,{"date":1050,"close":1051},"2025-12-18",86.19000244140625,{"date":1053,"close":1054},"2025-12-19",86.02999877929688,{"date":1056,"close":1057},"2025-12-22",86.43000030517578,{"date":1059,"close":1060},"2025-12-23",86.58999633789062,{"date":1062,"close":1063},"2025-12-24",86.5199966430664,{"date":1065,"close":1066},"2025-12-26",86.4800033569336,{"date":1068,"close":1066},"2025-12-29",{"date":1070,"close":1071},"2025-12-30",86.12999725341797,{"date":1073,"close":1074},"2025-12-31",85.55000305175781,{"date":1076,"close":1077},"2026-01-02",84.2699966430664,{"date":1079,"close":1080},"2026-01-05",84.37999725341797,{"date":1082,"close":1083},"2026-01-06",78.06999969482422,{"date":1085,"close":990},"2026-01-07",{"date":1087,"close":878},"2026-01-08",{"date":1089,"close":1090},"2026-01-09",75.43000030517578,{"date":1092,"close":1093},"2026-01-12",74.08999633789062,{"date":1095,"close":1096},"2026-01-13",72.29000091552734,{"date":1098,"close":1099},"2026-01-14",73.04000091552734,{"date":1101,"close":1102},"2026-01-15",74.02999877929688,{"date":1104,"close":1105},"2026-01-16",72.93000030517578,{"date":1107,"close":1108},"2026-01-20",72.44000244140625,{"date":1110,"close":1111},"2026-01-21",71.88999938964844,{"date":1113,"close":1114},"2026-01-22",72.30999755859375,{"date":1116,"close":1117},"2026-01-23",72.31999969482422,{"date":1119,"close":1120},"2026-01-26",73.79000091552734,{"date":1122,"close":1123},"2026-01-27",73.87000274658203,{"date":1125,"close":1126},"2026-01-28",73.38999938964844,{"date":1128,"close":1129},"2026-01-29",74.36000061035156,{"date":1131,"close":1132},"2026-01-30",74.87999725341797,{"date":1134,"close":1135},"2026-02-02",73.91999816894531,{"date":1137,"close":1138},"2026-02-03",74.12999725341797,{"date":1140,"close":1141},"2026-02-04",76.37000274658203,{"date":1143,"close":999},"2026-02-05",{"date":1145,"close":1146},"2026-02-06",76.72000122070312,{"date":1148,"close":1149},"2026-02-09",74.9000015258789,{"date":1151,"close":1152},"2026-02-10",75,{"date":1154,"close":776},"2026-02-11",{"date":1156,"close":1157},"2026-02-12",78.80000305175781,{"date":1159,"close":1160},"2026-02-13",78.2699966430664,{"date":1162,"close":1163},"2026-02-17",79.4000015258789,{"date":1165,"close":1166},"2026-02-18",79.79000091552734,{"date":1168,"close":1169},"2026-02-19",79.54000091552734,{"date":1171,"close":1172},"2026-02-20",80.44000244140625,{"date":1174,"close":1175},"2026-02-23",79.9800033569336,{"date":1177,"close":1178},"2026-02-24",79.83999633789062,{"date":1180,"close":1181},"2026-02-25",80.1500015258789,{"date":1183,"close":1184},"2026-02-26",80.3499984741211,{"date":1186,"close":1187},"2026-02-27",80.48999786376953,{"date":1189,"close":1190},"2026-03-02",81.12000274658203,{"date":1192,"close":779},"2026-03-03",{"date":1194,"close":1195},"2026-03-04",78.30000305175781,{"date":1197,"close":1198},"2026-03-05",80.06999969482422,{"date":1200,"close":852},"2026-03-06",{"date":1202,"close":1203},"2026-03-09",77.62000274658203,{"date":1205,"close":1206},"2026-03-10",78.05000305175781,{"date":1208,"close":1209},"2026-03-11",77.97000122070312,{"date":1211,"close":1212},"2026-03-12",76.4800033569336,{"date":1214,"close":1215},"2026-03-13",76.73999786376953,{"date":1217,"close":1218},"2026-03-16",76.54000091552734,{"date":1220,"close":1221},"2026-03-17",76.63999938964844,{"date":1223,"close":1224},"2026-03-18",74.33000183105469,{"date":1226,"close":1227},"2026-03-19",73.88999938964844,{"date":1229,"close":1230},"2026-03-20",74.38999938964844,{"date":1232,"close":678},"2026-03-23",{"date":1234,"close":690},"2026-03-24",{"date":1236,"close":1237},"2026-03-25",75.47000122070312,{"date":1239,"close":1240},"2026-03-26",74.2699966430664,{"date":1242,"close":1243},"2026-03-27",72.94999694824219,{"date":1245,"close":1246},"2026-03-30",74.05000305175781,{"date":1248,"close":1249},"2026-03-31",75.25,{"date":70,"close":660},{"date":1252,"close":1253},"2026-04-02",75.41999816894531,{"date":1255,"close":1030},"2026-04-06",{"date":1257,"close":1258},"2026-04-07",76.16999816894531,{"date":1260,"close":1261},"2026-04-08",77.43000030517578,{"date":1263,"close":1264},"2026-04-09",77.72000122070312,{"date":1266,"close":1267},"2026-04-10",76.87000274658203,{"date":1269,"close":1270},"2026-04-13",77.83000183105469,{"date":1272,"close":924},"2026-04-14",{"date":1274,"close":1275},"2026-04-15",77.08999633789062,{"date":1277,"close":1278},"2026-04-16",78.22000122070312,{"date":1280,"close":1281},"2026-04-17",78.68000030517578,{"date":1283,"close":1284},"2026-04-20",78.55999755859375,{"date":1286,"close":1287},"2026-04-21",77.93000030517578,{"date":1289,"close":1290},"2026-04-22",76.02999877929688,{"date":1292,"close":1293},"2026-04-23",76.33000183105469,{"date":108,"close":1295},75.13999938964844,{"date":1297,"close":1138},"2026-04-27",{"date":1299,"close":1300},"2026-04-28",74.16000366210938,{"date":1302,"close":1120},"2026-04-29",{"date":1304,"close":1305},"2026-04-30",74.80000305175781,{"date":1307,"close":844},"2026-05-01",{"date":1309,"close":1310},"2026-05-04",77.55999755859375,{"date":1312,"close":1313},"2026-05-05",78.47000122070312,{"date":1315,"close":930},"2026-05-06",{"date":1317,"close":1318},"2026-05-07",76.43000030517578,{"date":1320,"close":1321},"2026-05-08",76.36000061035156,{"date":1323,"close":654},"2026-05-11",{"date":1325,"close":1326},"2026-05-12",76.4000015258789,{"date":1328,"close":1329},"2026-05-13",75.77999877929688,{"date":1331,"close":1332},"2026-05-14",75.70999908447266,{"date":1334,"close":1335},"2026-05-15",76.11000061035156,{"date":1337,"close":1338},"2026-05-18",78.36000061035156,{"date":1340,"close":1341},"2026-05-19",77.52999877929688,{"date":1343,"close":576},"2026-05-20",{"date":1345,"close":1346},"2026-05-21",78.62000274658203,{"date":1348,"close":618},"2026-05-22",{"date":1350,"close":1351},"2026-05-26",77.19000244140625,{"date":1353,"close":1354},"2026-05-27",75.2699966430664,{"date":1356,"close":1357},"2026-05-28",74.4000015258789,{"date":1359,"close":561},"2026-05-29",{"date":1361,"close":1362},"2026-06-01",73.44999694824219,{"date":1364,"close":1365},"2026-06-02",73.80000305175781,{"date":60,"close":1367},72.55000305175781,{"date":1369,"close":1370},"2026-06-04",73.44000244140625,{"date":1372,"close":1373},"2026-06-05",75.48999786376953,{"date":1375,"close":1376},"2026-06-08",74.0999984741211,{"date":1378,"close":1135},"2026-06-09",{"date":1380,"close":1381},"2026-06-10",74.94000244140625,{"date":1383,"close":615},"2026-06-11",{"date":1385,"close":1386},"2026-06-12",75.73999786376953,{"date":1388,"close":1132},"2026-06-15",{"date":1390,"close":1391},"2026-06-16",75.20999908447266,{"date":1393,"close":1394},"2026-06-17",74.7699966430664,{"date":1396,"close":1397},"2026-06-18",74.0199966430664,{"date":1399,"close":1141},"2026-06-22",{"date":1401,"close":872},"2026-06-23",{"date":1403,"close":1404},"2026-06-24",76.13999938964844,{"date":1406,"close":1407},"2026-06-25",74.8499984741211,{"date":1409,"close":1410},"2026-06-26",75.56999969482422,{"date":1412,"close":1413},"2026-06-29",75.12000274658203,{"date":1415,"close":564},"2026-06-30",{"date":1417,"close":1418},"2026-07-01",76.58999633789062,{"date":1420,"close":1421},"2026-07-02",79.38999938964844,{"date":1423,"close":1424},"2026-07-06",80.75,{"date":1426,"close":1427},"2026-07-07",81.05999755859375,{"date":1429,"close":1430},"2026-07-08",79.62000274658203,{"date":1432,"close":1433},"2026-07-09",79.11000061035156,{"date":1435,"close":1436},"2026-07-10",79.16999816894531,{"date":1438,"close":1439},"2026-07-13",79.9000015258789,{"date":1441,"close":942},"2026-07-14",{"date":1443,"close":1444},"2026-07-15",76.77999877929688,{"date":1446,"close":576},"2026-07-16",{"date":1448,"close":1449},"2026-07-17",80.5,{"date":1451,"close":1452},"2026-07-20",79.80000305175781,{"date":1454,"close":1455},"2026-07-21",80.23999786376953,{"date":1457,"close":1458},"2026-07-22",78.25,{"date":1460,"close":1461},"2026-07-23",78.16000366210938,{"date":1463,"close":779},"2026-07-24",{"date":47,"close":1465},79.16000366210938,{"date":1467,"close":1468},"2026-07-28",80.83000183105469,{"date":1470,"close":1471},"2026-07-29",80.19999694824219,{"date":107,"close":1473},78.88999938964844,{"count":110,"fetchedAt":1475,"source":102},"2026-08-03T00:09:24.938Z",1785715764854]