[{"data":1,"prerenderedAt":1554},["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-AXS":25,"$fbthI9ChNLvj7ScmDxNvk18Ly9DRtGsPXU5pwgf06zuw":26,"ticker-mcap-AXS":166,"ticker-profile-AXS":176,"ticker-earnings-AXS":189,"ticker-congress-AXS":193,"i-lucide:info":1552},{"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":162},{"identity":28,"transactions":33,"sectorSlug":142,"relatedTickers":143},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1214816","AXIS CAPITAL HOLDINGS LTD","Finance & Insurance","AXS",[34,47,56,61,77,87,92,100,105,113,118,126,131,137],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-03T22:59:05.000Z","0001214816-26-000177-0","Tizzio Vincent C","President and CEO","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1555977\u002F000121481626000177\u002F0001214816-26-000177-index.htm",60662,210861,"A","2026-05-13","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":48,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":49,"rawFilingUrl":40,"shares":50,"sharesOwnedAfter":51,"totalValue":52,"transactionCode":53,"transactionDate":54,"intentLabel":55,"signalQuality":46},"0001214816-26-000177-1",95.9,31029,179832,2975681.1,"F","2026-06-01","Tax withholding",{"cik":29,"filedAt":35,"filingId":57,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":49,"rawFilingUrl":40,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":53,"transactionDate":54,"intentLabel":55,"signalQuality":46},"0001214816-26-000177-2",2586,177246,247997.40000000002,{"cik":29,"filedAt":62,"filingId":63,"formType":64,"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":65,"ownerTitle":66,"ownershipType":39,"pricePerShare":67,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75,"insiderHistory":76},"2026-05-08T00:00:00.000Z","0001214816-26-000171-0","4","SMITH HENRY B","",98.69,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1285737\u002F000121481626000171\u002F0001214816-26-000171-index.htm",2542,46347,250869.97999999998,"S","2026-05-07","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":78,"filingId":79,"formType":64,"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":80,"ownerTitle":81,"ownershipType":39,"pricePerShare":82,"rawFilingUrl":83,"shares":58,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":53,"transactionDate":86,"intentLabel":55,"signalQuality":46},"2026-03-03T00:00:00.000Z","0001214816-26-000112-0","Draper Daniel J","Grp Chief Underwriting Officer",105.72,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1948582\u002F000121481626000112\u002F0001214816-26-000112-index.htm",25623,273391.92,"2026-03-01",{"cik":29,"filedAt":78,"filingId":88,"formType":64,"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":80,"ownerTitle":81,"ownershipType":39,"pricePerShare":82,"rawFilingUrl":83,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":53,"transactionDate":86,"intentLabel":55,"signalQuality":46},"0001214816-26-000112-1",2941,22682,310922.52,{"cik":29,"filedAt":78,"filingId":93,"formType":64,"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":94,"ownerTitle":95,"ownershipType":39,"pricePerShare":82,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":53,"transactionDate":86,"intentLabel":55,"signalQuality":46},"0001214816-26-000114-0","Brooks Conrad D.","Chief Admin and Legal Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1694171\u002F000121481626000114\u002F0001214816-26-000114-index.htm",3983,73678,421082.76,{"cik":29,"filedAt":78,"filingId":101,"formType":64,"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":94,"ownerTitle":95,"ownershipType":39,"pricePerShare":82,"rawFilingUrl":96,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":53,"transactionDate":86,"intentLabel":55,"signalQuality":46},"0001214816-26-000114-1",3303,70375,349193.16,{"cik":29,"filedAt":78,"filingId":106,"formType":64,"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":107,"ownerTitle":108,"ownershipType":39,"pricePerShare":82,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":53,"transactionDate":86,"intentLabel":55,"signalQuality":46},"0001214816-26-000111-0","Phillips David S.","Chief Investment Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1739917\u002F000121481626000111\u002F0001214816-26-000111-index.htm",9511,103155,1005502.92,{"cik":29,"filedAt":78,"filingId":114,"formType":64,"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":107,"ownerTitle":108,"ownershipType":39,"pricePerShare":82,"rawFilingUrl":109,"shares":115,"sharesOwnedAfter":116,"totalValue":117,"transactionCode":53,"transactionDate":86,"intentLabel":55,"signalQuality":46},"0001214816-26-000111-1",4816,98339,509147.52,{"cik":29,"filedAt":78,"filingId":119,"formType":64,"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":120,"ownerTitle":121,"ownershipType":39,"pricePerShare":82,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":53,"transactionDate":86,"intentLabel":55,"signalQuality":46},"0001214816-26-000113-0","Vogt Peter","CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1726165\u002F000121481626000113\u002F0001214816-26-000113-index.htm",8768,131177,926952.96,{"cik":29,"filedAt":78,"filingId":127,"formType":64,"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":120,"ownerTitle":121,"ownershipType":39,"pricePerShare":82,"rawFilingUrl":122,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":53,"transactionDate":86,"intentLabel":55,"signalQuality":46},"0001214816-26-000113-1",4378,126799,462842.16,{"cik":29,"filedAt":78,"filingId":132,"formType":64,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":82,"rawFilingUrl":133,"shares":134,"sharesOwnedAfter":135,"totalValue":136,"transactionCode":53,"transactionDate":86,"intentLabel":55,"signalQuality":46},"0001214816-26-000110-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1555977\u002F000121481626000110\u002F0001214816-26-000110-index.htm",10557,159027,1116086.04,{"cik":29,"filedAt":78,"filingId":138,"formType":64,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":82,"rawFilingUrl":133,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":53,"transactionDate":86,"intentLabel":55,"signalQuality":46},"0001214816-26-000110-1",8828,150199,933296.16,"finance-insurance",[144,147,150,153,156,159],{"ticker":145,"issuerName":146},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":148,"issuerName":149},"CRCL","Circle Internet Group, Inc.",{"ticker":151,"issuerName":152},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":154,"issuerName":155},"COIN","Coinbase Global, Inc.",{"ticker":157,"issuerName":158},"TRUP","TRUPANION, INC.",{"ticker":160,"issuerName":161},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":163,"fetchedAt":164,"source":165},14,"2026-08-08T23:10:16.424Z","sqlite",{"data":167,"meta":173},{"value":168,"quality":169,"closeDate":170,"ageDays":171,"sharesAsOf":172},7700391775.214539,"fresh","2026-08-06",2,"2026-04-24",{"count":174,"fetchedAt":175,"source":165},1,"2026-08-08T23:10:16.426Z",{"data":177,"meta":188},{"ticker":32,"ceo":178,"industry":179,"fullTimeEmployees":180,"ipoDate":181,"country":182,"state":25,"city":183,"website":184,"exchangeShort":25,"marketCap":25,"beta":185,"range52w":186,"fetchedAt":187},"Vincent Christopher Tizzio","Insurance - Property & Casualty",1876,"2003-07-01","US","Pembroke","https:\u002F\u002Fwww.axiscapital.com",0.545,"88.07-110.34","2026-06-03T23:00:30.489Z",{"count":174,"fetchedAt":175,"source":165},{"data":190,"meta":192},{"ticker":32,"points":191},[],{"count":174,"fetchedAt":175,"source":165},{"data":194,"meta":1550},{"congressTrades":195,"insiderTrades":196,"priceHistory":211,"ticker":32},[],[197,198,199,200,201,202,203,204,205,206,207,208,209,210],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":35,"filingId":48,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":49,"rawFilingUrl":40,"shares":50,"sharesOwnedAfter":51,"totalValue":52,"transactionCode":53,"transactionDate":54},{"cik":29,"filedAt":35,"filingId":57,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":49,"rawFilingUrl":40,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":53,"transactionDate":54},{"cik":29,"filedAt":62,"filingId":63,"formType":64,"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":65,"ownerTitle":66,"ownershipType":39,"pricePerShare":67,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":78,"filingId":79,"formType":64,"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":80,"ownerTitle":81,"ownershipType":39,"pricePerShare":82,"rawFilingUrl":83,"shares":58,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":53,"transactionDate":86},{"cik":29,"filedAt":78,"filingId":88,"formType":64,"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":80,"ownerTitle":81,"ownershipType":39,"pricePerShare":82,"rawFilingUrl":83,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":53,"transactionDate":86},{"cik":29,"filedAt":78,"filingId":93,"formType":64,"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":94,"ownerTitle":95,"ownershipType":39,"pricePerShare":82,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":53,"transactionDate":86},{"cik":29,"filedAt":78,"filingId":101,"formType":64,"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":94,"ownerTitle":95,"ownershipType":39,"pricePerShare":82,"rawFilingUrl":96,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":53,"transactionDate":86},{"cik":29,"filedAt":78,"filingId":106,"formType":64,"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":107,"ownerTitle":108,"ownershipType":39,"pricePerShare":82,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":53,"transactionDate":86},{"cik":29,"filedAt":78,"filingId":114,"formType":64,"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":107,"ownerTitle":108,"ownershipType":39,"pricePerShare":82,"rawFilingUrl":109,"shares":115,"sharesOwnedAfter":116,"totalValue":117,"transactionCode":53,"transactionDate":86},{"cik":29,"filedAt":78,"filingId":119,"formType":64,"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":120,"ownerTitle":121,"ownershipType":39,"pricePerShare":82,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":53,"transactionDate":86},{"cik":29,"filedAt":78,"filingId":127,"formType":64,"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":120,"ownerTitle":121,"ownershipType":39,"pricePerShare":82,"rawFilingUrl":122,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":53,"transactionDate":86},{"cik":29,"filedAt":78,"filingId":132,"formType":64,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":82,"rawFilingUrl":133,"shares":134,"sharesOwnedAfter":135,"totalValue":136,"transactionCode":53,"transactionDate":86},{"cik":29,"filedAt":78,"filingId":138,"formType":64,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":82,"rawFilingUrl":133,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":53,"transactionDate":86},[212,215,218,221,224,227,230,233,236,239,242,245,248,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,524,526,529,532,535,538,541,544,547,550,553,555,558,561,563,566,569,571,574,576,579,581,583,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,898,901,904,907,910,913,916,919,922,925,928,931,933,935,937,940,943,946,949,952,955,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1224,1227,1230,1232,1235,1237,1240,1243,1246,1249,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1350,1353,1355,1357,1360,1363,1366,1369,1372,1375,1378,1379,1382,1385,1388,1390,1393,1395,1398,1401,1404,1406,1408,1411,1414,1417,1420,1421,1424,1427,1430,1432,1434,1437,1439,1441,1443,1446,1449,1452,1455,1458,1460,1463,1466,1469,1472,1475,1478,1481,1484,1487,1490,1493,1495,1498,1501,1504,1507,1510,1513,1515,1518,1521,1524,1527,1530,1533,1536,1539,1542,1545,1548],{"date":213,"close":214},"2021-08-13",53.25,{"date":216,"close":217},"2021-08-20",53.119998931884766,{"date":219,"close":220},"2021-08-27",52.43000030517578,{"date":222,"close":223},"2021-09-03",48.61000061035156,{"date":225,"close":226},"2021-09-10",47.11000061035156,{"date":228,"close":229},"2021-09-17",45.9900016784668,{"date":231,"close":232},"2021-09-24",45.06999969482422,{"date":234,"close":235},"2021-10-01",45.95000076293945,{"date":237,"close":238},"2021-10-08",49.459999084472656,{"date":240,"close":241},"2021-10-15",51.95000076293945,{"date":243,"close":244},"2021-10-22",52.02000045776367,{"date":246,"close":247},"2021-10-29",52.06999969482422,{"date":249,"close":217},"2021-11-05",{"date":251,"close":252},"2021-11-12",52.599998474121094,{"date":254,"close":255},"2021-11-19",51.54999923706055,{"date":257,"close":258},"2021-11-26",50.9900016784668,{"date":260,"close":261},"2021-12-03",51.90999984741211,{"date":263,"close":264},"2021-12-10",52.2400016784668,{"date":266,"close":267},"2021-12-17",51.560001373291016,{"date":269,"close":270},"2021-12-23",52.08000183105469,{"date":272,"close":273},"2021-12-31",54.470001220703125,{"date":275,"close":276},"2022-01-07",55.43000030517578,{"date":278,"close":279},"2022-01-14",57,{"date":281,"close":282},"2022-01-21",55.779998779296875,{"date":284,"close":285},"2022-01-28",56.91999816894531,{"date":287,"close":288},"2022-02-04",56.16999816894531,{"date":290,"close":291},"2022-02-11",56.13999938964844,{"date":293,"close":294},"2022-02-18",57.68000030517578,{"date":296,"close":297},"2022-02-25",55.79999923706055,{"date":299,"close":300},"2022-03-04",53.599998474121094,{"date":302,"close":303},"2022-03-11",51.630001068115234,{"date":305,"close":306},"2022-03-18",55.470001220703125,{"date":308,"close":309},"2022-03-25",57.84000015258789,{"date":311,"close":312},"2022-04-01",60.65999984741211,{"date":314,"close":315},"2022-04-08",58,{"date":317,"close":318},"2022-04-14",56.56999969482422,{"date":320,"close":321},"2022-04-22",56.22999954223633,{"date":323,"close":324},"2022-04-29",57.33000183105469,{"date":326,"close":327},"2022-05-06",59.97999954223633,{"date":329,"close":330},"2022-05-13",55.27000045776367,{"date":332,"close":333},"2022-05-20",55.31999969482422,{"date":335,"close":336},"2022-05-27",58.7599983215332,{"date":338,"close":339},"2022-06-03",57.540000915527344,{"date":341,"close":342},"2022-06-10",55.959999084472656,{"date":344,"close":345},"2022-06-17",54.689998626708984,{"date":347,"close":348},"2022-06-24",57.689998626708984,{"date":350,"close":351},"2022-07-01",57.720001220703125,{"date":353,"close":354},"2022-07-08",55.029998779296875,{"date":356,"close":357},"2022-07-15",51.869998931884766,{"date":359,"close":360},"2022-07-22",53.5,{"date":362,"close":363},"2022-07-29",50.4900016784668,{"date":365,"close":366},"2022-08-05",50.560001373291016,{"date":368,"close":369},"2022-08-12",54.099998474121094,{"date":371,"close":372},"2022-08-19",54.47999954223633,{"date":374,"close":375},"2022-08-26",53.7599983215332,{"date":377,"close":378},"2022-09-02",53.54999923706055,{"date":380,"close":381},"2022-09-09",54.29999923706055,{"date":383,"close":360},"2022-09-16",{"date":385,"close":386},"2022-09-23",50.90999984741211,{"date":388,"close":389},"2022-09-30",49.150001525878906,{"date":391,"close":392},"2022-10-07",49.59000015258789,{"date":394,"close":395},"2022-10-14",49.9900016784668,{"date":397,"close":398},"2022-10-21",50.459999084472656,{"date":400,"close":401},"2022-10-28",53.06999969482422,{"date":403,"close":404},"2022-11-04",54.79999923706055,{"date":406,"close":407},"2022-11-11",54.630001068115234,{"date":409,"close":410},"2022-11-18",55.380001068115234,{"date":412,"close":413},"2022-11-25",56.9900016784668,{"date":415,"close":416},"2022-12-02",57.41999816894531,{"date":418,"close":419},"2022-12-09",57.52000045776367,{"date":421,"close":422},"2022-12-16",54.66999816894531,{"date":424,"close":425},"2022-12-23",54.81999969482422,{"date":427,"close":428},"2022-12-30",54.16999816894531,{"date":430,"close":431},"2023-01-06",55.869998931884766,{"date":433,"close":434},"2023-01-13",56.900001525878906,{"date":436,"close":437},"2023-01-20",57.06999969482422,{"date":439,"close":440},"2023-01-27",62.43000030517578,{"date":442,"close":443},"2023-02-03",60.27000045776367,{"date":445,"close":446},"2023-02-10",62.61000061035156,{"date":448,"close":449},"2023-02-17",62.77000045776367,{"date":451,"close":452},"2023-02-24",60.709999084472656,{"date":454,"close":455},"2023-03-03",60.58000183105469,{"date":457,"close":458},"2023-03-10",56.38999938964844,{"date":460,"close":461},"2023-03-17",51.70000076293945,{"date":463,"close":464},"2023-03-24",52.369998931884766,{"date":466,"close":467},"2023-03-31",54.52000045776367,{"date":469,"close":470},"2023-04-06",53.439998626708984,{"date":472,"close":473},"2023-04-14",55.2599983215332,{"date":475,"close":476},"2023-04-21",56.04999923706055,{"date":478,"close":479},"2023-04-28",56.540000915527344,{"date":481,"close":482},"2023-05-05",54.599998474121094,{"date":484,"close":485},"2023-05-12",54.72999954223633,{"date":487,"close":488},"2023-05-19",56.11000061035156,{"date":490,"close":491},"2023-05-26",52.689998626708984,{"date":493,"close":494},"2023-06-02",53.36000061035156,{"date":496,"close":497},"2023-06-09",53.880001068115234,{"date":499,"close":500},"2023-06-16",54.939998626708984,{"date":502,"close":503},"2023-06-23",53.65999984741211,{"date":505,"close":506},"2023-06-30",53.83000183105469,{"date":508,"close":509},"2023-07-07",53.939998626708984,{"date":511,"close":512},"2023-07-14",52.63999938964844,{"date":514,"close":515},"2023-07-21",54.75,{"date":517,"close":518},"2023-07-28",54.95000076293945,{"date":520,"close":521},"2023-08-04",55.52000045776367,{"date":523,"close":342},"2023-08-11",{"date":525,"close":422},"2023-08-18",{"date":527,"close":528},"2023-08-25",54.41999816894531,{"date":530,"close":531},"2023-09-01",55.81999969482422,{"date":533,"close":534},"2023-09-08",53.720001220703125,{"date":536,"close":537},"2023-09-15",57.40999984741211,{"date":539,"close":540},"2023-09-22",57.95000076293945,{"date":542,"close":543},"2023-09-29",56.369998931884766,{"date":545,"close":546},"2023-10-06",56.439998626708984,{"date":548,"close":549},"2023-10-13",57.790000915527344,{"date":551,"close":552},"2023-10-20",56.189998626708984,{"date":554,"close":354},"2023-10-27",{"date":556,"close":557},"2023-11-03",54.5099983215332,{"date":559,"close":560},"2023-11-10",53.81999969482422,{"date":562,"close":428},"2023-11-17",{"date":564,"close":565},"2023-11-24",55.70000076293945,{"date":567,"close":568},"2023-12-01",57.279998779296875,{"date":570,"close":276},"2023-12-08",{"date":572,"close":573},"2023-12-15",54.20000076293945,{"date":575,"close":407},"2023-12-22",{"date":577,"close":578},"2023-12-29",55.369998931884766,{"date":580,"close":543},"2024-01-05",{"date":582,"close":276},"2024-01-12",{"date":584,"close":521},"2024-01-19",{"date":586,"close":587},"2024-01-26",59.47999954223633,{"date":589,"close":590},"2024-02-02",57.13999938964844,{"date":592,"close":593},"2024-02-09",60.15999984741211,{"date":595,"close":596},"2024-02-16",61.95000076293945,{"date":598,"close":599},"2024-02-23",62.029998779296875,{"date":601,"close":602},"2024-03-01",60.86000061035156,{"date":604,"close":605},"2024-03-08",61.18000030517578,{"date":607,"close":608},"2024-03-15",63.15999984741211,{"date":610,"close":611},"2024-03-22",62.880001068115234,{"date":613,"close":614},"2024-03-28",65.0199966430664,{"date":616,"close":617},"2024-04-05",65.5199966430664,{"date":619,"close":620},"2024-04-12",61.90999984741211,{"date":622,"close":623},"2024-04-19",62.470001220703125,{"date":625,"close":626},"2024-04-26",60.63999938964844,{"date":628,"close":629},"2024-05-03",65.38999938964844,{"date":631,"close":632},"2024-05-10",70.52999877929688,{"date":634,"close":635},"2024-05-17",71.4800033569336,{"date":637,"close":638},"2024-05-24",72.37000274658203,{"date":640,"close":641},"2024-05-31",73.87999725341797,{"date":643,"close":644},"2024-06-07",72.08999633789062,{"date":646,"close":647},"2024-06-14",68.30999755859375,{"date":649,"close":650},"2024-06-21",71.06999969482422,{"date":652,"close":653},"2024-06-28",70.6500015258789,{"date":655,"close":656},"2024-07-05",69.04000091552734,{"date":658,"close":659},"2024-07-12",70.58000183105469,{"date":661,"close":662},"2024-07-19",71.94000244140625,{"date":664,"close":665},"2024-07-26",73.66000366210938,{"date":667,"close":668},"2024-08-02",73.54000091552734,{"date":670,"close":671},"2024-08-09",74.11000061035156,{"date":673,"close":674},"2024-08-16",75.01000213623047,{"date":676,"close":677},"2024-08-23",76.5999984741211,{"date":679,"close":680},"2024-08-30",79.87999725341797,{"date":682,"close":683},"2024-09-06",76.69999694824219,{"date":685,"close":686},"2024-09-13",77.66999816894531,{"date":688,"close":689},"2024-09-20",77.91000366210938,{"date":691,"close":692},"2024-09-27",79.27999877929688,{"date":694,"close":695},"2024-10-04",82.16999816894531,{"date":697,"close":698},"2024-10-11",80.5999984741211,{"date":700,"close":701},"2024-10-18",82.8499984741211,{"date":703,"close":704},"2024-10-25",79.73999786376953,{"date":706,"close":707},"2024-11-01",79.04000091552734,{"date":709,"close":710},"2024-11-08",84.4800033569336,{"date":712,"close":713},"2024-11-15",86.7300033569336,{"date":715,"close":716},"2024-11-22",88.75,{"date":718,"close":719},"2024-11-29",93.04000091552734,{"date":721,"close":722},"2024-12-06",92.83000183105469,{"date":724,"close":725},"2024-12-13",91.7699966430664,{"date":727,"close":728},"2024-12-20",90.02999877929688,{"date":730,"close":731},"2024-12-27",89.29000091552734,{"date":733,"close":734},"2025-01-03",88.7300033569336,{"date":736,"close":737},"2025-01-10",85.54000091552734,{"date":739,"close":740},"2025-01-17",90.2300033569336,{"date":742,"close":743},"2025-01-24",88.16999816894531,{"date":745,"close":746},"2025-01-31",91.0199966430664,{"date":748,"close":749},"2025-02-07",93.4000015258789,{"date":751,"close":752},"2025-02-14",90.05000305175781,{"date":754,"close":755},"2025-02-21",91.80999755859375,{"date":757,"close":758},"2025-02-28",96.87999725341797,{"date":760,"close":761},"2025-03-07",91.94000244140625,{"date":763,"close":764},"2025-03-14",93.83000183105469,{"date":766,"close":767},"2025-03-21",95,{"date":769,"close":770},"2025-03-28",99.51000213623047,{"date":772,"close":773},"2025-04-04",90.7300033569336,{"date":775,"close":776},"2025-04-11",92.9000015258789,{"date":778,"close":779},"2025-04-17",94.58999633789062,{"date":781,"close":782},"2025-04-25",94.87999725341797,{"date":784,"close":785},"2025-05-02",99.87999725341797,{"date":787,"close":788},"2025-05-09",101.22000122070312,{"date":790,"close":791},"2025-05-16",102.5,{"date":793,"close":794},"2025-05-23",100.62000274658203,{"date":796,"close":797},"2025-05-30",103.80000305175781,{"date":799,"close":800},"2025-06-06",106.93000030517578,{"date":802,"close":803},"2025-06-13",102.98999786376953,{"date":805,"close":806},"2025-06-20",102.58000183105469,{"date":808,"close":809},"2025-06-27",103.20999908447266,{"date":811,"close":812},"2025-07-03",99.11000061035156,{"date":814,"close":815},"2025-07-11",96.19999694824219,{"date":817,"close":818},"2025-07-18",97.11000061035156,{"date":820,"close":821},"2025-07-25",96.9800033569336,{"date":823,"close":824},"2025-08-01",93.33000183105469,{"date":826,"close":827},"2025-08-05",94.33000183105469,{"date":829,"close":830},"2025-08-06",95.27999877929688,{"date":832,"close":833},"2025-08-07",95.9000015258789,{"date":835,"close":836},"2025-08-08",96.47000122070312,{"date":838,"close":839},"2025-08-11",96.02999877929688,{"date":841,"close":821},"2025-08-12",{"date":843,"close":844},"2025-08-13",98.11000061035156,{"date":846,"close":847},"2025-08-14",97.33000183105469,{"date":849,"close":850},"2025-08-15",95.25,{"date":852,"close":853},"2025-08-18",95.01000213623047,{"date":855,"close":856},"2025-08-19",96.44999694824219,{"date":858,"close":859},"2025-08-20",97.61000061035156,{"date":861,"close":862},"2025-08-21",98.95999908447266,{"date":864,"close":865},"2025-08-22",99.19000244140625,{"date":867,"close":868},"2025-08-25",98.0999984741211,{"date":870,"close":871},"2025-08-26",97,{"date":873,"close":874},"2025-08-27",98.38999938964844,{"date":876,"close":877},"2025-08-28",98.63999938964844,{"date":879,"close":880},"2025-08-29",98.58000183105469,{"date":882,"close":883},"2025-09-02",98.70999908447266,{"date":885,"close":886},"2025-09-03",98.29000091552734,{"date":888,"close":889},"2025-09-04",99.29000091552734,{"date":891,"close":892},"2025-09-05",97.43000030517578,{"date":894,"close":895},"2025-09-08",98.08999633789062,{"date":897,"close":871},"2025-09-09",{"date":899,"close":900},"2025-09-10",97.08999633789062,{"date":902,"close":903},"2025-09-11",99.30000305175781,{"date":905,"close":906},"2025-09-12",99.08000183105469,{"date":908,"close":909},"2025-09-15",95.97000122070312,{"date":911,"close":912},"2025-09-16",94.3499984741211,{"date":914,"close":915},"2025-09-17",94.91999816894531,{"date":917,"close":918},"2025-09-18",96.29000091552734,{"date":920,"close":921},"2025-09-19",95.36000061035156,{"date":923,"close":924},"2025-09-22",95.08000183105469,{"date":926,"close":927},"2025-09-23",95.1500015258789,{"date":929,"close":930},"2025-09-24",96.56999969482422,{"date":932,"close":779},"2025-09-25",{"date":934,"close":909},"2025-09-26",{"date":936,"close":924},"2025-09-29",{"date":938,"close":939},"2025-09-30",95.80000305175781,{"date":941,"close":942},"2025-10-01",94.19999694824219,{"date":944,"close":945},"2025-10-02",93.83999633789062,{"date":947,"close":948},"2025-10-03",94.5199966430664,{"date":950,"close":951},"2025-10-06",94.98999786376953,{"date":953,"close":954},"2025-10-07",96.54000091552734,{"date":956,"close":871},"2025-10-08",{"date":958,"close":959},"2025-10-09",96.79000091552734,{"date":961,"close":962},"2025-10-10",96.20999908447266,{"date":964,"close":965},"2025-10-13",97.33999633789062,{"date":967,"close":968},"2025-10-14",98.87999725341797,{"date":970,"close":971},"2025-10-15",96.01000213623047,{"date":973,"close":974},"2025-10-16",92.12000274658203,{"date":976,"close":977},"2025-10-17",92.5199966430664,{"date":979,"close":980},"2025-10-20",92.01000213623047,{"date":982,"close":983},"2025-10-21",92.02999877929688,{"date":985,"close":986},"2025-10-22",91.93000030517578,{"date":988,"close":989},"2025-10-23",92.48999786376953,{"date":991,"close":992},"2025-10-24",91.13999938964844,{"date":994,"close":995},"2025-10-27",91.22000122070312,{"date":997,"close":998},"2025-10-28",89.08999633789062,{"date":1000,"close":1001},"2025-10-29",88.25,{"date":1003,"close":1004},"2025-10-30",93.5,{"date":1006,"close":1007},"2025-10-31",93.66000366210938,{"date":1009,"close":1010},"2025-11-03",94.33999633789062,{"date":1012,"close":1013},"2025-11-04",95.9800033569336,{"date":1015,"close":959},"2025-11-05",{"date":1017,"close":1018},"2025-11-06",97.58999633789062,{"date":1020,"close":1021},"2025-11-07",99.54000091552734,{"date":1023,"close":1024},"2025-11-10",99.69999694824219,{"date":1026,"close":1027},"2025-11-11",100.55999755859375,{"date":1029,"close":1030},"2025-11-12",101.62999725341797,{"date":1032,"close":1033},"2025-11-13",102.69000244140625,{"date":1035,"close":1036},"2025-11-14",102.20999908447266,{"date":1038,"close":1039},"2025-11-17",100.70999908447266,{"date":1041,"close":1042},"2025-11-18",100.91000366210938,{"date":1044,"close":1045},"2025-11-19",99.33999633789062,{"date":1047,"close":1048},"2025-11-20",100.5199966430664,{"date":1050,"close":1051},"2025-11-21",100.88999938964844,{"date":1053,"close":1054},"2025-11-24",99.56999969482422,{"date":1056,"close":1057},"2025-11-25",100.16000366210938,{"date":1059,"close":1060},"2025-11-26",102.13999938964844,{"date":1062,"close":1063},"2025-11-28",102.23999786376953,{"date":1065,"close":1036},"2025-12-01",{"date":1067,"close":1068},"2025-12-02",101.61000061035156,{"date":1070,"close":1071},"2025-12-03",99.58000183105469,{"date":1073,"close":1074},"2025-12-04",99.47000122070312,{"date":1076,"close":1077},"2025-12-05",97.8499984741211,{"date":1079,"close":1080},"2025-12-08",98.56999969482422,{"date":1082,"close":1083},"2025-12-09",99.08999633789062,{"date":1085,"close":1086},"2025-12-10",100.36000061035156,{"date":1088,"close":1089},"2025-12-11",103.62999725341797,{"date":1091,"close":1092},"2025-12-12",104.36000061035156,{"date":1094,"close":1095},"2025-12-15",106.45999908447266,{"date":1097,"close":1098},"2025-12-16",107.13999938964844,{"date":1100,"close":1101},"2025-12-17",107.05999755859375,{"date":1103,"close":1104},"2025-12-18",107.68000030517578,{"date":1106,"close":1107},"2025-12-19",107.94000244140625,{"date":1109,"close":1110},"2025-12-22",108.95999908447266,{"date":1112,"close":1113},"2025-12-23",109.18000030517578,{"date":1115,"close":1116},"2025-12-24",108.97000122070312,{"date":1118,"close":1119},"2025-12-26",108.98999786376953,{"date":1121,"close":1122},"2025-12-29",109.0999984741211,{"date":1124,"close":1125},"2025-12-30",108.76000213623047,{"date":1127,"close":1128},"2025-12-31",107.08999633789062,{"date":1130,"close":1131},"2026-01-02",104.26000213623047,{"date":1133,"close":1134},"2026-01-05",105.51000213623047,{"date":1136,"close":1137},"2026-01-06",103.06999969482422,{"date":1139,"close":1140},"2026-01-07",103.2300033569336,{"date":1142,"close":1143},"2026-01-08",103.87999725341797,{"date":1145,"close":1146},"2026-01-09",102.33999633789062,{"date":1148,"close":1149},"2026-01-12",101.37000274658203,{"date":1151,"close":1152},"2026-01-13",99.05000305175781,{"date":1154,"close":1155},"2026-01-14",100.25,{"date":1157,"close":1158},"2026-01-15",100.33999633789062,{"date":1160,"close":1161},"2026-01-16",99.94000244140625,{"date":1163,"close":1164},"2026-01-20",102.73999786376953,{"date":1166,"close":1167},"2026-01-21",103.3499984741211,{"date":1169,"close":1170},"2026-01-22",102.94999694824219,{"date":1172,"close":1173},"2026-01-23",102.06999969482422,{"date":1175,"close":1176},"2026-01-26",103.08999633789062,{"date":1178,"close":1179},"2026-01-27",102.51000213623047,{"date":1181,"close":1182},"2026-01-28",103.77999877929688,{"date":1184,"close":1185},"2026-01-29",104.05000305175781,{"date":1187,"close":1188},"2026-01-30",103.18000030517578,{"date":1190,"close":1191},"2026-02-02",103.86000061035156,{"date":1193,"close":1194},"2026-02-03",104.81999969482422,{"date":1196,"close":1197},"2026-02-04",106.22000122070312,{"date":1199,"close":1200},"2026-02-05",106.58999633789062,{"date":1202,"close":1203},"2026-02-06",106.52999877929688,{"date":1205,"close":1206},"2026-02-09",103.05999755859375,{"date":1208,"close":1209},"2026-02-10",103.58000183105469,{"date":1211,"close":1212},"2026-02-11",101.55999755859375,{"date":1214,"close":1215},"2026-02-12",101.11000061035156,{"date":1217,"close":1218},"2026-02-13",101.8499984741211,{"date":1220,"close":1221},"2026-02-17",104.3499984741211,{"date":1223,"close":1185},"2026-02-18",{"date":1225,"close":1226},"2026-02-19",102.58999633789062,{"date":1228,"close":1229},"2026-02-20",105.01000213623047,{"date":1231,"close":1221},"2026-02-23",{"date":1233,"close":1234},"2026-02-24",103.33000183105469,{"date":1236,"close":1226},"2026-02-25",{"date":1238,"close":1239},"2026-02-26",104.61000061035156,{"date":1241,"close":1242},"2026-02-27",105.72000122070312,{"date":1244,"close":1245},"2026-03-02",106.91000366210938,{"date":1247,"close":1248},"2026-03-03",104.33000183105469,{"date":1250,"close":1191},"2026-03-04",{"date":1252,"close":1253},"2026-03-05",103.55999755859375,{"date":1255,"close":1256},"2026-03-06",103.02999877929688,{"date":1258,"close":1259},"2026-03-09",101.44000244140625,{"date":1261,"close":1262},"2026-03-10",101.25,{"date":1264,"close":1265},"2026-03-11",99.8499984741211,{"date":1267,"close":1268},"2026-03-12",100.61000061035156,{"date":1270,"close":1271},"2026-03-13",100.9000015258789,{"date":1273,"close":1274},"2026-03-16",100.86000061035156,{"date":1276,"close":1277},"2026-03-17",101.9800033569336,{"date":1279,"close":1280},"2026-03-18",101.80999755859375,{"date":1282,"close":1283},"2026-03-19",99.41999816894531,{"date":1285,"close":1054},"2026-03-20",{"date":1287,"close":1288},"2026-03-23",100.37999725341797,{"date":1290,"close":1291},"2026-03-24",101.45999908447266,{"date":1293,"close":1294},"2026-03-25",101.04000091552734,{"date":1296,"close":1297},"2026-03-26",101.27999877929688,{"date":1299,"close":1300},"2026-03-27",98.91000366210938,{"date":1302,"close":1303},"2026-03-30",100.69999694824219,{"date":1305,"close":1306},"2026-03-31",101.41000366210938,{"date":1308,"close":1309},"2026-04-01",99.88999938964844,{"date":1311,"close":1312},"2026-04-02",101.66999816894531,{"date":1314,"close":1291},"2026-04-06",{"date":1316,"close":1317},"2026-04-07",101.06999969482422,{"date":1319,"close":1320},"2026-04-08",102.88999938964844,{"date":1322,"close":1323},"2026-04-09",102.43000030517578,{"date":1325,"close":1326},"2026-04-10",98.13999938964844,{"date":1328,"close":1329},"2026-04-13",100.04000091552734,{"date":1331,"close":1332},"2026-04-14",99.4000015258789,{"date":1334,"close":1335},"2026-04-15",100.73999786376953,{"date":1337,"close":1338},"2026-04-16",100.52999877929688,{"date":1340,"close":1341},"2026-04-17",102.04000091552734,{"date":1343,"close":1344},"2026-04-20",101.77999877929688,{"date":1346,"close":1347},"2026-04-21",102.08000183105469,{"date":1349,"close":1309},"2026-04-22",{"date":1351,"close":1352},"2026-04-23",101.4800033569336,{"date":172,"close":1354},99.30999755859375,{"date":1356,"close":770},"2026-04-27",{"date":1358,"close":1359},"2026-04-28",100.3499984741211,{"date":1361,"close":1362},"2026-04-29",97.95999908447266,{"date":1364,"close":1365},"2026-04-30",100.41000366210938,{"date":1367,"close":1368},"2026-05-01",100.12999725341797,{"date":1370,"close":1371},"2026-05-04",98.83999633789062,{"date":1373,"close":1374},"2026-05-05",98.80999755859375,{"date":1376,"close":1377},"2026-05-06",99.37000274658203,{"date":73,"close":1354},{"date":1380,"close":1381},"2026-05-08",99.38999938964844,{"date":1383,"close":1384},"2026-05-11",98.51000213623047,{"date":1386,"close":1387},"2026-05-12",99.31999969482422,{"date":44,"close":1389},97.26000213623047,{"date":1391,"close":1392},"2026-05-14",97.69000244140625,{"date":1394,"close":1083},"2026-05-15",{"date":1396,"close":1397},"2026-05-18",100.63999938964844,{"date":1399,"close":1400},"2026-05-19",100.05999755859375,{"date":1402,"close":1403},"2026-05-20",100.55000305175781,{"date":1405,"close":1303},"2026-05-21",{"date":1407,"close":1161},"2026-05-22",{"date":1409,"close":1410},"2026-05-26",98.9800033569336,{"date":1412,"close":1413},"2026-05-27",95.61000061035156,{"date":1415,"close":1416},"2026-05-28",95.79000091552734,{"date":1418,"close":1419},"2026-05-29",94.93000030517578,{"date":54,"close":833},{"date":1422,"close":1423},"2026-06-02",95.44000244140625,{"date":1425,"close":1426},"2026-06-03",94.55000305175781,{"date":1428,"close":1429},"2026-06-04",95.33999633789062,{"date":1431,"close":1374},"2026-06-05",{"date":1433,"close":962},"2026-06-08",{"date":1435,"close":1436},"2026-06-09",97.62000274658203,{"date":1438,"close":785},"2026-06-10",{"date":1440,"close":1021},"2026-06-11",{"date":1442,"close":1259},"2026-06-12",{"date":1444,"close":1445},"2026-06-15",101.30999755859375,{"date":1447,"close":1448},"2026-06-16",102.75,{"date":1450,"close":1451},"2026-06-17",103.22000122070312,{"date":1453,"close":1454},"2026-06-18",100.98999786376953,{"date":1456,"close":1457},"2026-06-22",103.38999938964844,{"date":1459,"close":1242},"2026-06-23",{"date":1461,"close":1462},"2026-06-24",106.02999877929688,{"date":1464,"close":1465},"2026-06-25",104.69000244140625,{"date":1467,"close":1468},"2026-06-26",108.72000122070312,{"date":1470,"close":1471},"2026-06-29",108.83999633789062,{"date":1473,"close":1474},"2026-06-30",107.44000244140625,{"date":1476,"close":1477},"2026-07-01",109.06999969482422,{"date":1479,"close":1480},"2026-07-02",113.36000061035156,{"date":1482,"close":1483},"2026-07-06",113.05999755859375,{"date":1485,"close":1486},"2026-07-07",114.52999877929688,{"date":1488,"close":1489},"2026-07-08",112.8499984741211,{"date":1491,"close":1492},"2026-07-09",112.41999816894531,{"date":1494,"close":1483},"2026-07-10",{"date":1496,"close":1497},"2026-07-13",114.5199966430664,{"date":1499,"close":1500},"2026-07-14",112.44000244140625,{"date":1502,"close":1503},"2026-07-15",110.70999908447266,{"date":1505,"close":1506},"2026-07-16",113.62000274658203,{"date":1508,"close":1509},"2026-07-17",114.77999877929688,{"date":1511,"close":1512},"2026-07-20",115.02999877929688,{"date":1514,"close":1497},"2026-07-21",{"date":1516,"close":1517},"2026-07-22",113.6500015258789,{"date":1519,"close":1520},"2026-07-23",114.62000274658203,{"date":1522,"close":1523},"2026-07-24",116.5,{"date":1525,"close":1526},"2026-07-27",117.05000305175781,{"date":1528,"close":1529},"2026-07-28",119.2699966430664,{"date":1531,"close":1532},"2026-07-29",105.95999908447266,{"date":1534,"close":1535},"2026-07-30",105.05000305175781,{"date":1537,"close":1538},"2026-07-31",105.31999969482422,{"date":1540,"close":1541},"2026-08-03",105.87000274658203,{"date":1543,"close":1544},"2026-08-04",103.75,{"date":1546,"close":1547},"2026-08-05",104.25,{"date":170,"close":1549},104.44999694824219,{"count":174,"fetchedAt":1551,"source":165},"2026-08-08T23:10:16.456Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1553},"\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>",1786230616359]