[{"data":1,"prerenderedAt":1634},["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-AIZ":25,"$fjEL_DHkmC3h0m7-hMn_HbOFkErx670RGzuFJy2Y3t0M":26,"ticker-mcap-AIZ":222,"ticker-profile-AIZ":232,"ticker-earnings-AIZ":246,"ticker-congress-AIZ":250,"i-lucide:info":1632},{"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":218},{"identity":28,"transactions":33,"sectorSlug":198,"relatedTickers":199},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1267238","ASSURANT, INC.","Finance & Insurance","AIZ",[34,51,67,78,84,90,96,101,106,111,116,121,133,144,157,165,173,182,190],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"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,"insiderHistory":50},"2026-06-23T00:00:00.000Z","0001193125-26-279551-0","4","Lonergan Robert","EVP, CSTO","D",262.7097,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1762771\u002F000119312526279551\u002F0001193125-26-279551-index.htm",7000,27373.727,1838967.9,"S","2026-06-22","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":53,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":46,"transactionDate":61,"intentLabel":62,"signalQuality":63,"insiderHistory":64},"2026-05-27T00:00:00.000Z","0001193125-26-241968-0","DiRienzo Dimitry","SVP, CAO, Controller",255.678,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1821296\u002F000119312526241968\u002F0001193125-26-241968-index.htm",2000,2741,511356,"2026-05-26","Open-market sale","discretionary-sell",{"daysSinceLastFiling":65,"isFirstFiling":6,"priorFilingDate":66},65,"2026-03-23T00:00:00.000Z",{"cik":29,"filedAt":68,"filingId":69,"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":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":73,"totalValue":4,"transactionCode":74,"transactionDate":75,"intentLabel":76,"signalQuality":77},"2026-05-26T20:56:55.000Z","0001193125-26-239571-0","Blake Lynn S.","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1932079\u002F000119312526239571\u002F0001193125-26-239571-index.htm",668,"A","2026-05-22","Stock award","non-discretionary",{"cik":29,"filedAt":79,"filingId":80,"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":81,"ownerTitle":71,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":82,"shares":73,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":74,"transactionDate":75,"intentLabel":76,"signalQuality":77},"2026-05-26T20:53:58.000Z","0001193125-26-239558-0","Carter J Braxton II","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1297461\u002F000119312526239558\u002F0001193125-26-239558-index.htm",8961,{"cik":29,"filedAt":85,"filingId":86,"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":87,"ownerTitle":71,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":88,"shares":73,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":74,"transactionDate":75,"intentLabel":76,"signalQuality":77},"2026-05-26T20:46:54.000Z","0001193125-26-239527-0","Granat Sari Beth","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1679002\u002F000119312526239527\u002F0001193125-26-239527-index.htm",4624,{"cik":29,"filedAt":91,"filingId":92,"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":93,"ownerTitle":71,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":94,"shares":73,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":74,"transactionDate":75,"intentLabel":76,"signalQuality":77},"2026-05-26T00:00:00.000Z","0001193125-26-239494-0","Reilly Paul J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1186378\u002F000119312526239494\u002F0001193125-26-239494-index.htm",22155,{"cik":29,"filedAt":91,"filingId":97,"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":98,"ownerTitle":71,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":99,"shares":73,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":74,"transactionDate":75,"intentLabel":76,"signalQuality":77},"0001193125-26-239579-0","Basu Rajiv","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1968164\u002F000119312526239579\u002F0001193125-26-239579-index.htm",3731,{"cik":29,"filedAt":91,"filingId":102,"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":103,"ownerTitle":71,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":104,"shares":73,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":74,"transactionDate":75,"intentLabel":76,"signalQuality":77},"0001193125-26-239465-0","WARREN KEVIN M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1495787\u002F000119312526239465\u002F0001193125-26-239465-index.htm",2315,{"cik":29,"filedAt":91,"filingId":107,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":108,"ownerTitle":71,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":109,"shares":73,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":74,"transactionDate":75,"intentLabel":76,"signalQuality":77},"0001193125-26-239505-0","Redzic Ognjen","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1789126\u002F000119312526239505\u002F0001193125-26-239505-index.htm",8136,{"cik":29,"filedAt":91,"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":71,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":114,"shares":73,"sharesOwnedAfter":115,"totalValue":4,"transactionCode":74,"transactionDate":75,"intentLabel":76,"signalQuality":77},"0001193125-26-239550-0","EDELMAN HARRIET","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1222857\u002F000119312526239550\u002F0001193125-26-239550-index.htm",11114,{"cik":29,"filedAt":91,"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":118,"ownerTitle":71,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":119,"shares":73,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":74,"transactionDate":75,"intentLabel":76,"signalQuality":77},"0001193125-26-239479-0","ROSEN ELAINE","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1248359\u002F000119312526239479\u002F0001193125-26-239479-index.htm",27686,{"cik":29,"filedAt":122,"filingId":123,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":124,"ownerTitle":125,"ownershipType":40,"pricePerShare":126,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":46,"transactionDate":131,"intentLabel":48,"signalQuality":49,"insiderHistory":132},"2026-05-18T00:00:00.000Z","0001193125-26-229028-0","MEIER KEITH","EVP, Chief Financial Officer",254.31,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1898425\u002F000119312526229028\u002F0001193125-26-229028-index.htm",25000,18552.344,6357750,"2026-05-15",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":134,"filingId":135,"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":136,"ownerTitle":137,"ownershipType":40,"pricePerShare":138,"rawFilingUrl":139,"shares":58,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":46,"transactionDate":142,"intentLabel":62,"signalQuality":63,"insiderHistory":143},"2026-05-15T00:00:00.000Z","0001193125-26-227023-0","Rosenblum Jay","EVP, Chief Legal Officer",251.77,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1817079\u002F000119312526227023\u002F0001193125-26-227023-index.htm",12764,503540,"2026-05-14",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":145,"filingId":146,"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":147,"ownerTitle":148,"ownershipType":40,"pricePerShare":149,"rawFilingUrl":150,"shares":151,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":154,"transactionDate":155,"intentLabel":156,"signalQuality":77},"2026-04-03T00:00:00.000Z","0001193125-26-142232-0","Lumsden Ryan","EVP, Pres, Global Housing",216.33,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2087056\u002F000119312526142232\u002F0001193125-26-142232-index.htm",557,17298.299,120495.81000000001,"F","2026-04-01","Tax withholding",{"cik":29,"filedAt":145,"filingId":158,"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":159,"ownerTitle":160,"ownershipType":40,"pricePerShare":149,"rawFilingUrl":161,"shares":162,"sharesOwnedAfter":163,"totalValue":164,"transactionCode":154,"transactionDate":155,"intentLabel":156,"signalQuality":77},"0001193125-26-142191-0","Sengupta Subhashish","EVP, Chief People Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2087084\u002F000119312526142191\u002F0001193125-26-142191-index.htm",149,2746.014,32233.170000000002,{"cik":29,"filedAt":145,"filingId":166,"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":167,"ownerTitle":168,"ownershipType":40,"pricePerShare":149,"rawFilingUrl":169,"shares":170,"sharesOwnedAfter":171,"totalValue":172,"transactionCode":154,"transactionDate":155,"intentLabel":156,"signalQuality":77},"0001193125-26-142212-0","Biju Nair","EVP, Pres, Global Conn Living","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1203233\u002F000119312526142212\u002F0001193125-26-142212-index.htm",1108,28142.633,239693.64,{"cik":29,"filedAt":66,"filingId":174,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":159,"ownerTitle":160,"ownershipType":40,"pricePerShare":175,"rawFilingUrl":176,"shares":177,"sharesOwnedAfter":178,"totalValue":179,"transactionCode":46,"transactionDate":180,"intentLabel":62,"signalQuality":63,"insiderHistory":181},"0001193125-26-119849-0",215,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2087084\u002F000119312526119849\u002F0001193125-26-119849-index.htm",20,4775.014,4300,"2026-03-19",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":66,"filingId":183,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":159,"ownerTitle":160,"ownershipType":40,"pricePerShare":184,"rawFilingUrl":176,"shares":185,"sharesOwnedAfter":186,"totalValue":187,"transactionCode":46,"transactionDate":188,"intentLabel":62,"signalQuality":63,"insiderHistory":189},"0001193125-26-119849-1",210.53,1880,2895.014,395796.4,"2026-03-20",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":66,"filingId":191,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":192,"rawFilingUrl":193,"shares":194,"sharesOwnedAfter":195,"totalValue":196,"transactionCode":46,"transactionDate":188,"intentLabel":62,"signalQuality":63,"insiderHistory":197},"0001193125-26-119839-0",210.98,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1821296\u002F000119312526119839\u002F0001193125-26-119839-index.htm",750,4741,158235,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"finance-insurance",[200,203,206,209,212,215],{"ticker":201,"issuerName":202},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":204,"issuerName":205},"COIN","Coinbase Global, Inc.",{"ticker":207,"issuerName":208},"CRCL","Circle Internet Group, Inc.",{"ticker":210,"issuerName":211},"TRUP","TRUPANION, INC.",{"ticker":213,"issuerName":214},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":216,"issuerName":217},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":219,"fetchedAt":220,"source":221},19,"2026-07-29T02:05:57.162Z","sqlite",{"data":223,"meta":229},{"value":224,"quality":225,"closeDate":226,"ageDays":227,"sharesAsOf":228},13718254014.258179,"fresh","2026-07-27",2,"2026-05-01",{"count":230,"fetchedAt":231,"source":221},1,"2026-07-29T02:05:57.164Z",{"data":233,"meta":245},{"ticker":32,"ceo":234,"industry":235,"fullTimeEmployees":236,"ipoDate":237,"country":238,"state":239,"city":240,"website":241,"exchangeShort":25,"marketCap":25,"beta":242,"range52w":243,"fetchedAt":244},"Keith Warner Demmings","Insurance - Specialty",14200,"2004-02-05","US","GA","Atlanta","https:\u002F\u002Fwww.assurant.com",0.555,"183.39-279.5","2026-07-04T18:00:38.819Z",{"count":230,"fetchedAt":231,"source":221},{"data":247,"meta":249},{"ticker":32,"points":248},[],{"count":230,"fetchedAt":231,"source":221},{"data":251,"meta":1630},{"congressTrades":252,"insiderTrades":253,"priceHistory":273,"ticker":32},[],[254,255,256,257,258,259,260,261,262,263,264,265,266,267,268,269,270,271,272],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"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":52,"filingId":53,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":46,"transactionDate":61},{"cik":29,"filedAt":68,"filingId":69,"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":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":73,"totalValue":4,"transactionCode":74,"transactionDate":75},{"cik":29,"filedAt":79,"filingId":80,"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":81,"ownerTitle":71,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":82,"shares":73,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":74,"transactionDate":75},{"cik":29,"filedAt":85,"filingId":86,"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":87,"ownerTitle":71,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":88,"shares":73,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":74,"transactionDate":75},{"cik":29,"filedAt":91,"filingId":92,"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":93,"ownerTitle":71,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":94,"shares":73,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":74,"transactionDate":75},{"cik":29,"filedAt":91,"filingId":97,"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":98,"ownerTitle":71,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":99,"shares":73,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":74,"transactionDate":75},{"cik":29,"filedAt":91,"filingId":102,"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":103,"ownerTitle":71,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":104,"shares":73,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":74,"transactionDate":75},{"cik":29,"filedAt":91,"filingId":107,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":108,"ownerTitle":71,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":109,"shares":73,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":74,"transactionDate":75},{"cik":29,"filedAt":91,"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":71,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":114,"shares":73,"sharesOwnedAfter":115,"totalValue":4,"transactionCode":74,"transactionDate":75},{"cik":29,"filedAt":91,"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":118,"ownerTitle":71,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":119,"shares":73,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":74,"transactionDate":75},{"cik":29,"filedAt":122,"filingId":123,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":124,"ownerTitle":125,"ownershipType":40,"pricePerShare":126,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":46,"transactionDate":131},{"cik":29,"filedAt":134,"filingId":135,"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":136,"ownerTitle":137,"ownershipType":40,"pricePerShare":138,"rawFilingUrl":139,"shares":58,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":46,"transactionDate":142},{"cik":29,"filedAt":145,"filingId":146,"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":147,"ownerTitle":148,"ownershipType":40,"pricePerShare":149,"rawFilingUrl":150,"shares":151,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":154,"transactionDate":155},{"cik":29,"filedAt":145,"filingId":158,"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":159,"ownerTitle":160,"ownershipType":40,"pricePerShare":149,"rawFilingUrl":161,"shares":162,"sharesOwnedAfter":163,"totalValue":164,"transactionCode":154,"transactionDate":155},{"cik":29,"filedAt":145,"filingId":166,"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":167,"ownerTitle":168,"ownershipType":40,"pricePerShare":149,"rawFilingUrl":169,"shares":170,"sharesOwnedAfter":171,"totalValue":172,"transactionCode":154,"transactionDate":155},{"cik":29,"filedAt":66,"filingId":174,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":159,"ownerTitle":160,"ownershipType":40,"pricePerShare":175,"rawFilingUrl":176,"shares":177,"sharesOwnedAfter":178,"totalValue":179,"transactionCode":46,"transactionDate":180},{"cik":29,"filedAt":66,"filingId":183,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":159,"ownerTitle":160,"ownershipType":40,"pricePerShare":184,"rawFilingUrl":176,"shares":185,"sharesOwnedAfter":186,"totalValue":187,"transactionCode":46,"transactionDate":188},{"cik":29,"filedAt":66,"filingId":191,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":192,"rawFilingUrl":193,"shares":194,"sharesOwnedAfter":195,"totalValue":196,"transactionCode":46,"transactionDate":188},[274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,726,729,732,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1021,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1252,1255,1258,1261,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1360,1363,1366,1369,1372,1375,1378,1379,1381,1384,1387,1390,1393,1396,1399,1402,1404,1407,1410,1413,1416,1419,1422,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1465,1468,1471,1474,1477,1480,1483,1486,1489,1491,1493,1496,1499,1502,1505,1507,1509,1512,1515,1518,1521,1524,1527,1530,1533,1536,1539,1542,1545,1548,1551,1554,1557,1560,1562,1565,1568,1571,1574,1577,1580,1583,1586,1589,1592,1595,1598,1601,1604,1607,1610,1613,1616,1619,1622,1625,1628],{"date":275,"close":276},"2021-07-30",157.80999755859375,{"date":278,"close":279},"2021-08-06",160.02999877929688,{"date":281,"close":282},"2021-08-13",165,{"date":284,"close":285},"2021-08-20",165.1300048828125,{"date":287,"close":288},"2021-08-27",169.36000061035156,{"date":290,"close":291},"2021-09-03",170.3699951171875,{"date":293,"close":294},"2021-09-10",167.92999267578125,{"date":296,"close":297},"2021-09-17",161.44000244140625,{"date":299,"close":300},"2021-09-24",161.16000366210938,{"date":302,"close":303},"2021-10-01",159,{"date":305,"close":306},"2021-10-08",162.2100067138672,{"date":308,"close":309},"2021-10-15",162.47999572753906,{"date":311,"close":312},"2021-10-22",165.58999633789062,{"date":314,"close":315},"2021-10-29",161.30999755859375,{"date":317,"close":318},"2021-11-05",162.5399932861328,{"date":320,"close":321},"2021-11-12",160.22000122070312,{"date":323,"close":324},"2021-11-19",159.47999572753906,{"date":326,"close":327},"2021-11-26",157.30999755859375,{"date":329,"close":330},"2021-12-03",152.22999572753906,{"date":332,"close":333},"2021-12-10",155,{"date":335,"close":336},"2021-12-17",150.5800018310547,{"date":338,"close":339},"2021-12-23",152.27999877929688,{"date":341,"close":342},"2021-12-31",155.86000061035156,{"date":344,"close":345},"2022-01-07",158.74000549316406,{"date":347,"close":348},"2022-01-14",154.88999938964844,{"date":350,"close":351},"2022-01-21",146.99000549316406,{"date":353,"close":354},"2022-01-28",151.0500030517578,{"date":356,"close":357},"2022-02-04",153.07000732421875,{"date":359,"close":360},"2022-02-11",161.92999267578125,{"date":362,"close":363},"2022-02-18",165.5399932861328,{"date":365,"close":366},"2022-02-25",168.41000366210938,{"date":368,"close":369},"2022-03-04",169.38999938964844,{"date":371,"close":372},"2022-03-11",169.9499969482422,{"date":374,"close":375},"2022-03-18",176.4199981689453,{"date":377,"close":378},"2022-03-25",184.47999572753906,{"date":380,"close":381},"2022-04-01",185.4199981689453,{"date":383,"close":384},"2022-04-08",186.1999969482422,{"date":386,"close":387},"2022-04-14",189.3000030517578,{"date":389,"close":390},"2022-04-22",186.57000732421875,{"date":392,"close":393},"2022-04-29",181.8800048828125,{"date":395,"close":396},"2022-05-06",188.5800018310547,{"date":398,"close":399},"2022-05-13",181.6199951171875,{"date":401,"close":402},"2022-05-20",176.1699981689453,{"date":404,"close":405},"2022-05-27",181.41000366210938,{"date":407,"close":408},"2022-06-03",180.38999938964844,{"date":410,"close":411},"2022-06-10",173.89999389648438,{"date":413,"close":414},"2022-06-17",169.85000610351562,{"date":416,"close":417},"2022-06-24",172.86000061035156,{"date":419,"close":420},"2022-07-01",175,{"date":422,"close":423},"2022-07-08",175.08999633789062,{"date":425,"close":426},"2022-07-15",166.8800048828125,{"date":428,"close":429},"2022-07-22",169.74000549316406,{"date":431,"close":432},"2022-07-29",175.77999877929688,{"date":434,"close":435},"2022-08-05",155.2899932861328,{"date":437,"close":438},"2022-08-12",166.27999877929688,{"date":440,"close":441},"2022-08-19",171.85000610351562,{"date":443,"close":444},"2022-08-26",161.5500030517578,{"date":446,"close":447},"2022-09-02",158.89999389648438,{"date":449,"close":450},"2022-09-09",163.6999969482422,{"date":452,"close":453},"2022-09-16",154.8300018310547,{"date":455,"close":456},"2022-09-23",147.89999389648438,{"date":458,"close":459},"2022-09-30",145.27000427246094,{"date":461,"close":462},"2022-10-07",147.69000244140625,{"date":464,"close":465},"2022-10-14",147.35000610351562,{"date":467,"close":468},"2022-10-21",146.91000366210938,{"date":470,"close":471},"2022-10-28",134.69000244140625,{"date":473,"close":474},"2022-11-04",121.22000122070312,{"date":476,"close":477},"2022-11-11",128.14999389648438,{"date":479,"close":480},"2022-11-18",124.94999694824219,{"date":482,"close":483},"2022-11-25",128.49000549316406,{"date":485,"close":486},"2022-12-02",128.47999572753906,{"date":488,"close":489},"2022-12-09",130.36000061035156,{"date":491,"close":492},"2022-12-16",123.62000274658203,{"date":494,"close":495},"2022-12-23",125.02999877929688,{"date":497,"close":498},"2022-12-30",125.05999755859375,{"date":500,"close":501},"2023-01-06",128.58999633789062,{"date":503,"close":504},"2023-01-13",128.75,{"date":506,"close":507},"2023-01-20",128.91000366210938,{"date":509,"close":510},"2023-01-27",130.35000610351562,{"date":512,"close":513},"2023-02-03",133.6300048828125,{"date":515,"close":516},"2023-02-10",133.41000366210938,{"date":518,"close":519},"2023-02-17",132.41000366210938,{"date":521,"close":522},"2023-02-24",127.9800033569336,{"date":524,"close":525},"2023-03-03",126.44000244140625,{"date":527,"close":528},"2023-03-10",116.75,{"date":530,"close":531},"2023-03-17",104.91999816894531,{"date":533,"close":534},"2023-03-24",112.7699966430664,{"date":536,"close":537},"2023-03-31",120.06999969482422,{"date":539,"close":540},"2023-04-06",118.33000183105469,{"date":542,"close":543},"2023-04-14",116.11000061035156,{"date":545,"close":546},"2023-04-21",117.25,{"date":548,"close":549},"2023-04-28",123.12999725341797,{"date":551,"close":552},"2023-05-05",130.94000244140625,{"date":554,"close":555},"2023-05-12",129.5800018310547,{"date":557,"close":558},"2023-05-19",128.97999572753906,{"date":560,"close":561},"2023-05-26",124.77999877929688,{"date":563,"close":564},"2023-06-02",123.43000030517578,{"date":566,"close":567},"2023-06-09",125.5199966430664,{"date":569,"close":570},"2023-06-16",131.44000244140625,{"date":572,"close":573},"2023-06-23",123.80999755859375,{"date":575,"close":576},"2023-06-30",125.72000122070312,{"date":578,"close":579},"2023-07-07",125.86000061035156,{"date":581,"close":582},"2023-07-14",125.95999908447266,{"date":584,"close":585},"2023-07-21",129.5399932861328,{"date":587,"close":588},"2023-07-28",133.27000427246094,{"date":590,"close":591},"2023-08-04",141.77999877929688,{"date":593,"close":594},"2023-08-11",143.14999389648438,{"date":596,"close":597},"2023-08-18",140.7100067138672,{"date":599,"close":600},"2023-08-25",138.72999572753906,{"date":602,"close":603},"2023-09-01",140.02000427246094,{"date":605,"close":606},"2023-09-08",138.36000061035156,{"date":608,"close":609},"2023-09-15",138.64999389648438,{"date":611,"close":612},"2023-09-22",145.02000427246094,{"date":614,"close":615},"2023-09-29",143.5800018310547,{"date":617,"close":618},"2023-10-06",145.5399932861328,{"date":620,"close":621},"2023-10-13",148.1300048828125,{"date":623,"close":624},"2023-10-20",145.97999572753906,{"date":626,"close":627},"2023-10-27",146.0399932861328,{"date":629,"close":630},"2023-11-03",163.5,{"date":632,"close":633},"2023-11-10",163.05999755859375,{"date":635,"close":636},"2023-11-17",161.27999877929688,{"date":638,"close":639},"2023-11-24",165.8000030517578,{"date":641,"close":642},"2023-12-01",168.3000030517578,{"date":644,"close":645},"2023-12-08",167.67999267578125,{"date":647,"close":648},"2023-12-15",163.2899932861328,{"date":650,"close":651},"2023-12-22",165.94000244140625,{"date":653,"close":654},"2023-12-29",168.49000549316406,{"date":656,"close":657},"2024-01-05",168.0800018310547,{"date":659,"close":660},"2024-01-12",164.63999938964844,{"date":662,"close":663},"2024-01-19",167.82000732421875,{"date":665,"close":666},"2024-01-26",170.67999267578125,{"date":668,"close":669},"2024-02-02",166.86000061035156,{"date":671,"close":672},"2024-02-09",174.49000549316406,{"date":674,"close":675},"2024-02-16",173.72000122070312,{"date":677,"close":678},"2024-02-23",178.3699951171875,{"date":680,"close":681},"2024-03-01",180.4600067138672,{"date":683,"close":684},"2024-03-08",178.50999450683594,{"date":686,"close":687},"2024-03-15",181.16000366210938,{"date":689,"close":690},"2024-03-22",179.67999267578125,{"date":692,"close":693},"2024-03-28",188.24000549316406,{"date":695,"close":696},"2024-04-05",179.85000610351562,{"date":698,"close":699},"2024-04-12",174.19000244140625,{"date":701,"close":702},"2024-04-19",173.8300018310547,{"date":704,"close":705},"2024-04-26",172.8800048828125,{"date":707,"close":708},"2024-05-03",176.0800018310547,{"date":710,"close":711},"2024-05-10",176.5,{"date":713,"close":714},"2024-05-17",175.60000610351562,{"date":716,"close":717},"2024-05-24",168.99000549316406,{"date":719,"close":720},"2024-05-31",173.47000122070312,{"date":722,"close":723},"2024-06-07",173.33999633789062,{"date":725,"close":363},"2024-06-14",{"date":727,"close":728},"2024-06-21",168.74000549316406,{"date":730,"close":731},"2024-06-28",166.25,{"date":733,"close":636},"2024-07-05",{"date":735,"close":736},"2024-07-12",168.14999389648438,{"date":738,"close":739},"2024-07-19",169.7899932861328,{"date":741,"close":742},"2024-07-26",173.0500030517578,{"date":744,"close":745},"2024-08-02",173.25,{"date":747,"close":748},"2024-08-09",177.38999938964844,{"date":750,"close":751},"2024-08-16",187.27000427246094,{"date":753,"close":754},"2024-08-23",193.00999450683594,{"date":756,"close":757},"2024-08-30",196.35000610351562,{"date":759,"close":760},"2024-09-06",192.5800018310547,{"date":762,"close":763},"2024-09-13",192.24000549316406,{"date":765,"close":766},"2024-09-20",194.27000427246094,{"date":768,"close":769},"2024-09-27",199.9499969482422,{"date":771,"close":772},"2024-10-04",197.52999877929688,{"date":774,"close":775},"2024-10-11",191.88999938964844,{"date":777,"close":778},"2024-10-18",197.5,{"date":780,"close":781},"2024-10-25",191.77000427246094,{"date":783,"close":784},"2024-11-01",191.75999450683594,{"date":786,"close":787},"2024-11-08",209.38999938964844,{"date":789,"close":790},"2024-11-15",218.82000732421875,{"date":792,"close":793},"2024-11-22",226.14999389648438,{"date":795,"close":796},"2024-11-29",227.10000610351562,{"date":798,"close":799},"2024-12-06",224.22000122070312,{"date":801,"close":802},"2024-12-13",217.8300018310547,{"date":804,"close":805},"2024-12-20",212.27000427246094,{"date":807,"close":808},"2024-12-27",215.0500030517578,{"date":810,"close":811},"2025-01-03",211.85000610351562,{"date":813,"close":814},"2025-01-10",198.9199981689453,{"date":816,"close":817},"2025-01-17",211.58999633789062,{"date":819,"close":820},"2025-01-24",210.89999389648438,{"date":822,"close":823},"2025-01-31",215.19000244140625,{"date":825,"close":826},"2025-02-07",215.16000366210938,{"date":828,"close":829},"2025-02-14",202.9600067138672,{"date":831,"close":832},"2025-02-21",200.02999877929688,{"date":834,"close":835},"2025-02-28",207.88999938964844,{"date":837,"close":838},"2025-03-07",204.5800018310547,{"date":840,"close":841},"2025-03-14",211.1999969482422,{"date":843,"close":844},"2025-03-21",206.83999633789062,{"date":846,"close":847},"2025-03-28",206.30999755859375,{"date":849,"close":850},"2025-04-04",187.00999450683594,{"date":852,"close":853},"2025-04-11",189.55999755859375,{"date":855,"close":856},"2025-04-17",188.97000122070312,{"date":858,"close":859},"2025-04-25",190.8300018310547,{"date":861,"close":862},"2025-05-02",197.02000427246094,{"date":864,"close":865},"2025-05-09",195.7100067138672,{"date":867,"close":868},"2025-05-16",202.3300018310547,{"date":870,"close":871},"2025-05-23",196.52000427246094,{"date":873,"close":874},"2025-05-30",202.97999572753906,{"date":876,"close":877},"2025-06-06",203.47000122070312,{"date":879,"close":880},"2025-06-13",198.1699981689453,{"date":882,"close":883},"2025-06-20",196.14999389648438,{"date":885,"close":886},"2025-06-27",196.83999633789062,{"date":888,"close":889},"2025-07-03",193.47000122070312,{"date":891,"close":892},"2025-07-11",187.55999755859375,{"date":894,"close":895},"2025-07-18",188.07000732421875,{"date":897,"close":898},"2025-07-25",186.27999877929688,{"date":900,"close":901},"2025-07-28",184.85000610351562,{"date":903,"close":904},"2025-07-29",185.17999267578125,{"date":906,"close":907},"2025-07-30",184.55999755859375,{"date":909,"close":910},"2025-07-31",187.3000030517578,{"date":912,"close":913},"2025-08-01",186.47999572753906,{"date":915,"close":916},"2025-08-04",188.8800048828125,{"date":918,"close":919},"2025-08-05",188.8300018310547,{"date":921,"close":922},"2025-08-06",210.0399932861328,{"date":924,"close":925},"2025-08-07",201.80999755859375,{"date":927,"close":928},"2025-08-08",203.27000427246094,{"date":930,"close":931},"2025-08-11",205.7100067138672,{"date":933,"close":934},"2025-08-12",209.4199981689453,{"date":936,"close":937},"2025-08-13",213.58999633789062,{"date":939,"close":940},"2025-08-14",212.92999267578125,{"date":942,"close":943},"2025-08-15",212.5,{"date":945,"close":946},"2025-08-18",209.13999938964844,{"date":948,"close":949},"2025-08-19",213.74000549316406,{"date":951,"close":952},"2025-08-20",215.39999389648438,{"date":954,"close":955},"2025-08-21",214.8000030517578,{"date":957,"close":958},"2025-08-22",215.9199981689453,{"date":960,"close":961},"2025-08-25",213.9199981689453,{"date":963,"close":964},"2025-08-26",214.24000549316406,{"date":966,"close":967},"2025-08-27",216.13999938964844,{"date":969,"close":970},"2025-08-28",218.69000244140625,{"date":972,"close":973},"2025-08-29",215.61000061035156,{"date":975,"close":976},"2025-09-02",214.57000732421875,{"date":978,"close":979},"2025-09-03",214.88999938964844,{"date":981,"close":982},"2025-09-04",216.50999450683594,{"date":984,"close":985},"2025-09-05",211.1699981689453,{"date":987,"close":988},"2025-09-08",211.75,{"date":990,"close":991},"2025-09-09",211.10000610351562,{"date":993,"close":994},"2025-09-10",209.39999389648438,{"date":996,"close":997},"2025-09-11",213.30999755859375,{"date":999,"close":1000},"2025-09-12",213.00999450683594,{"date":1002,"close":1003},"2025-09-15",208.49000549316406,{"date":1005,"close":1006},"2025-09-16",205.44000244140625,{"date":1008,"close":1009},"2025-09-17",209.5,{"date":1011,"close":1012},"2025-09-18",209.07000732421875,{"date":1014,"close":1015},"2025-09-19",209.60000610351562,{"date":1017,"close":1018},"2025-09-22",211.19000244140625,{"date":1020,"close":943},"2025-09-23",{"date":1022,"close":823},"2025-09-24",{"date":1024,"close":1025},"2025-09-25",216,{"date":1027,"close":1028},"2025-09-26",215.6199951171875,{"date":1030,"close":1031},"2025-09-29",214.4499969482422,{"date":1033,"close":1034},"2025-09-30",216.60000610351562,{"date":1036,"close":1037},"2025-10-01",217.47999572753906,{"date":1039,"close":1040},"2025-10-02",218.36000061035156,{"date":1042,"close":1043},"2025-10-03",220,{"date":1045,"close":1046},"2025-10-06",221.69000244140625,{"date":1048,"close":1049},"2025-10-07",216.2899932861328,{"date":1051,"close":1052},"2025-10-08",219.25999450683594,{"date":1054,"close":1055},"2025-10-09",218.4499969482422,{"date":1057,"close":1058},"2025-10-10",217.3699951171875,{"date":1060,"close":1061},"2025-10-13",217.4199981689453,{"date":1063,"close":1064},"2025-10-14",221.80999755859375,{"date":1066,"close":1067},"2025-10-15",214.85000610351562,{"date":1069,"close":1070},"2025-10-16",207.6999969482422,{"date":1072,"close":1073},"2025-10-17",209.11000061035156,{"date":1075,"close":1076},"2025-10-20",209.14999389648438,{"date":1078,"close":1079},"2025-10-21",210.83999633789062,{"date":1081,"close":1082},"2025-10-22",210.1699981689453,{"date":1084,"close":1085},"2025-10-23",211.5800018310547,{"date":1087,"close":1088},"2025-10-24",211.86000061035156,{"date":1090,"close":1091},"2025-10-27",212.19000244140625,{"date":1093,"close":835},"2025-10-28",{"date":1095,"close":1096},"2025-10-29",208.11000061035156,{"date":1098,"close":1099},"2025-10-30",212.42999267578125,{"date":1101,"close":1102},"2025-10-31",211.72000122070312,{"date":1104,"close":1105},"2025-11-03",212.11000061035156,{"date":1107,"close":1108},"2025-11-04",214.60000610351562,{"date":1110,"close":1111},"2025-11-05",218.30999755859375,{"date":1113,"close":1114},"2025-11-06",216.80999755859375,{"date":1116,"close":1117},"2025-11-07",224.32000732421875,{"date":1119,"close":1120},"2025-11-10",226.11000061035156,{"date":1122,"close":1123},"2025-11-11",225.52000427246094,{"date":1125,"close":1126},"2025-11-12",226.47999572753906,{"date":1128,"close":1129},"2025-11-13",227.0500030517578,{"date":1131,"close":1132},"2025-11-14",228.58999633789062,{"date":1134,"close":1135},"2025-11-17",224.8300018310547,{"date":1137,"close":1138},"2025-11-18",225.9499969482422,{"date":1140,"close":1141},"2025-11-19",224.6199951171875,{"date":1143,"close":1144},"2025-11-20",226.0500030517578,{"date":1146,"close":1147},"2025-11-21",226.82000732421875,{"date":1149,"close":1150},"2025-11-24",226.02000427246094,{"date":1152,"close":1153},"2025-11-25",228.1699981689453,{"date":1155,"close":1156},"2025-11-26",228.52000427246094,{"date":1158,"close":1159},"2025-11-28",228.16000366210938,{"date":1161,"close":1162},"2025-12-01",225.42999267578125,{"date":1164,"close":1165},"2025-12-02",221.3699951171875,{"date":1167,"close":1168},"2025-12-03",222.3300018310547,{"date":1170,"close":1171},"2025-12-04",224.27000427246094,{"date":1173,"close":1174},"2025-12-05",222.8699951171875,{"date":1176,"close":1177},"2025-12-08",221.75999450683594,{"date":1179,"close":1180},"2025-12-09",222.39999389648438,{"date":1182,"close":1183},"2025-12-10",222.9600067138672,{"date":1185,"close":1186},"2025-12-11",228.02000427246094,{"date":1188,"close":1189},"2025-12-12",229.3000030517578,{"date":1191,"close":1192},"2025-12-15",233.25999450683594,{"date":1194,"close":1195},"2025-12-16",233.32000732421875,{"date":1197,"close":1198},"2025-12-17",237.0399932861328,{"date":1200,"close":1201},"2025-12-18",238.02999877929688,{"date":1203,"close":1204},"2025-12-19",239.02000427246094,{"date":1206,"close":1207},"2025-12-22",241.50999450683594,{"date":1209,"close":1210},"2025-12-23",241.25,{"date":1212,"close":1213},"2025-12-24",241.88999938964844,{"date":1215,"close":1216},"2025-12-26",240.1300048828125,{"date":1218,"close":1219},"2025-12-29",241.44000244140625,{"date":1221,"close":1222},"2025-12-30",242.1300048828125,{"date":1224,"close":1225},"2025-12-31",240.85000610351562,{"date":1227,"close":1228},"2026-01-02",237.72000122070312,{"date":1230,"close":1231},"2026-01-05",240.4199981689453,{"date":1233,"close":1234},"2026-01-06",235.6199951171875,{"date":1236,"close":1237},"2026-01-07",236.5,{"date":1239,"close":1240},"2026-01-08",238.02000427246094,{"date":1242,"close":1243},"2026-01-09",238,{"date":1245,"close":1246},"2026-01-12",238.22999572753906,{"date":1248,"close":1249},"2026-01-13",235.00999450683594,{"date":1251,"close":1243},"2026-01-14",{"date":1253,"close":1254},"2026-01-15",237.4499969482422,{"date":1256,"close":1257},"2026-01-16",234,{"date":1259,"close":1260},"2026-01-20",232.75,{"date":1262,"close":1246},"2026-01-21",{"date":1264,"close":1265},"2026-01-22",237.4199981689453,{"date":1267,"close":1268},"2026-01-23",233.38999938964844,{"date":1270,"close":1271},"2026-01-26",233.8699951171875,{"date":1273,"close":1274},"2026-01-27",237.0500030517578,{"date":1276,"close":1277},"2026-01-28",237.2899932861328,{"date":1279,"close":1280},"2026-01-29",238.5399932861328,{"date":1282,"close":1283},"2026-01-30",238.1300048828125,{"date":1285,"close":1286},"2026-02-02",240.38999938964844,{"date":1288,"close":1289},"2026-02-03",241.22999572753906,{"date":1291,"close":1292},"2026-02-04",241.30999755859375,{"date":1294,"close":1295},"2026-02-05",242.4600067138672,{"date":1297,"close":1298},"2026-02-06",243.30999755859375,{"date":1300,"close":1301},"2026-02-09",235.32000732421875,{"date":1303,"close":1304},"2026-02-10",236.4600067138672,{"date":1306,"close":1307},"2026-02-11",216.00999450683594,{"date":1309,"close":1310},"2026-02-12",214.47999572753906,{"date":1312,"close":1037},"2026-02-13",{"date":1314,"close":1315},"2026-02-17",221.0399932861328,{"date":1317,"close":1318},"2026-02-18",219.6999969482422,{"date":1320,"close":1321},"2026-02-19",222.9199981689453,{"date":1323,"close":1324},"2026-02-20",224.30999755859375,{"date":1326,"close":1327},"2026-02-23",218.4199981689453,{"date":1329,"close":1330},"2026-02-24",222.85000610351562,{"date":1332,"close":1333},"2026-02-25",224.1300048828125,{"date":1335,"close":1336},"2026-02-26",229.44000244140625,{"date":1338,"close":1339},"2026-02-27",229.58999633789062,{"date":1341,"close":1342},"2026-03-02",233.5500030517578,{"date":1344,"close":1345},"2026-03-03",232.88999938964844,{"date":1347,"close":1348},"2026-03-04",231.9499969482422,{"date":1350,"close":1351},"2026-03-05",227.17999267578125,{"date":1353,"close":1354},"2026-03-06",222.91000366210938,{"date":1356,"close":1357},"2026-03-09",219.6699981689453,{"date":1359,"close":1318},"2026-03-10",{"date":1361,"close":1362},"2026-03-11",216.6999969482422,{"date":1364,"close":1365},"2026-03-12",215.3000030517578,{"date":1367,"close":1368},"2026-03-13",218.52999877929688,{"date":1370,"close":1371},"2026-03-16",222.14999389648438,{"date":1373,"close":1374},"2026-03-17",217.32000732421875,{"date":1376,"close":1377},"2026-03-18",212.10000610351562,{"date":180,"close":1088},{"date":188,"close":1380},212.80999755859375,{"date":1382,"close":1383},"2026-03-23",217.42999267578125,{"date":1385,"close":1386},"2026-03-24",217.52000427246094,{"date":1388,"close":1389},"2026-03-25",217.02000427246094,{"date":1391,"close":1392},"2026-03-26",217.41000366210938,{"date":1394,"close":1395},"2026-03-27",213.27999877929688,{"date":1397,"close":1398},"2026-03-30",216.11000061035156,{"date":1400,"close":1401},"2026-03-31",217.80999755859375,{"date":155,"close":1403},216.3300018310547,{"date":1405,"close":1406},"2026-04-02",218.25999450683594,{"date":1408,"close":1409},"2026-04-06",217.99000549316406,{"date":1411,"close":1412},"2026-04-07",218.8000030517578,{"date":1414,"close":1415},"2026-04-08",223.69000244140625,{"date":1417,"close":1418},"2026-04-09",223.27999877929688,{"date":1420,"close":1421},"2026-04-10",219.39999389648438,{"date":1423,"close":1180},"2026-04-13",{"date":1425,"close":1426},"2026-04-14",222.27000427246094,{"date":1428,"close":1429},"2026-04-15",224.00999450683594,{"date":1431,"close":1432},"2026-04-16",224.64999389648438,{"date":1434,"close":1435},"2026-04-17",227.75999450683594,{"date":1437,"close":1438},"2026-04-20",226.22000122070312,{"date":1440,"close":1441},"2026-04-21",228.9600067138672,{"date":1443,"close":1444},"2026-04-22",229.07000732421875,{"date":1446,"close":1447},"2026-04-23",230.4600067138672,{"date":1449,"close":1450},"2026-04-24",229.8000030517578,{"date":1452,"close":1453},"2026-04-27",232.72000122070312,{"date":1455,"close":1456},"2026-04-28",235.39999389648438,{"date":1458,"close":1459},"2026-04-29",232.6999969482422,{"date":1461,"close":1462},"2026-04-30",236.27000427246094,{"date":228,"close":1464},231.50999450683594,{"date":1466,"close":1467},"2026-05-04",229.1199951171875,{"date":1469,"close":1470},"2026-05-05",237.13999938964844,{"date":1472,"close":1473},"2026-05-06",236.61000061035156,{"date":1475,"close":1476},"2026-05-07",233.8000030517578,{"date":1478,"close":1479},"2026-05-08",239.6699981689453,{"date":1481,"close":1482},"2026-05-11",244.13999938964844,{"date":1484,"close":1485},"2026-05-12",243.42999267578125,{"date":1487,"close":1488},"2026-05-13",242.61000061035156,{"date":142,"close":1490},252.72000122070312,{"date":131,"close":1492},254.61000061035156,{"date":1494,"close":1495},"2026-05-18",258.1700134277344,{"date":1497,"close":1498},"2026-05-19",256.4700012207031,{"date":1500,"close":1501},"2026-05-20",256.25,{"date":1503,"close":1504},"2026-05-21",255.6999969482422,{"date":75,"close":1506},254.82000732421875,{"date":61,"close":1508},256.010009765625,{"date":1510,"close":1511},"2026-05-27",252.05999755859375,{"date":1513,"close":1514},"2026-05-28",247.39999389648438,{"date":1516,"close":1517},"2026-05-29",248.8699951171875,{"date":1519,"close":1520},"2026-06-01",248.77000427246094,{"date":1522,"close":1523},"2026-06-02",248.47999572753906,{"date":1525,"close":1526},"2026-06-03",248.4199981689453,{"date":1528,"close":1529},"2026-06-04",251.66000366210938,{"date":1531,"close":1532},"2026-06-05",257.3500061035156,{"date":1534,"close":1535},"2026-06-08",252.02000427246094,{"date":1537,"close":1538},"2026-06-09",250.99000549316406,{"date":1540,"close":1541},"2026-06-10",257.3399963378906,{"date":1543,"close":1544},"2026-06-11",258.5,{"date":1546,"close":1547},"2026-06-12",260.989990234375,{"date":1549,"close":1550},"2026-06-15",259.4599914550781,{"date":1552,"close":1553},"2026-06-16",260.54998779296875,{"date":1555,"close":1556},"2026-06-17",262.1300048828125,{"date":1558,"close":1559},"2026-06-18",259.8599853515625,{"date":47,"close":1561},261.5799865722656,{"date":1563,"close":1564},"2026-06-23",265.29998779296875,{"date":1566,"close":1567},"2026-06-24",263.82000732421875,{"date":1569,"close":1570},"2026-06-25",260.7699890136719,{"date":1572,"close":1573},"2026-06-26",264.42999267578125,{"date":1575,"close":1576},"2026-06-29",267.9800109863281,{"date":1578,"close":1579},"2026-06-30",268.5299987792969,{"date":1581,"close":1582},"2026-07-01",274.1400146484375,{"date":1584,"close":1585},"2026-07-02",279.4800109863281,{"date":1587,"close":1588},"2026-07-06",279.2799987792969,{"date":1590,"close":1591},"2026-07-07",280.1099853515625,{"date":1593,"close":1594},"2026-07-08",278.0299987792969,{"date":1596,"close":1597},"2026-07-09",279.20001220703125,{"date":1599,"close":1600},"2026-07-10",278.8900146484375,{"date":1602,"close":1603},"2026-07-13",279.8800048828125,{"date":1605,"close":1606},"2026-07-14",276.9800109863281,{"date":1608,"close":1609},"2026-07-15",273.9200134277344,{"date":1611,"close":1612},"2026-07-16",275.44000244140625,{"date":1614,"close":1615},"2026-07-17",276.8399963378906,{"date":1617,"close":1618},"2026-07-20",275.4700012207031,{"date":1620,"close":1621},"2026-07-21",275.8399963378906,{"date":1623,"close":1624},"2026-07-22",273.1499938964844,{"date":1626,"close":1627},"2026-07-23",273.79998779296875,{"date":226,"close":1629},276.8699951171875,{"count":230,"fetchedAt":1631,"source":221},"2026-07-29T02:05:57.186Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1633},"\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>",1785290757049]