[{"data":1,"prerenderedAt":1549},["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-CNA":25,"$fq2jqOzdqN03BYguIX4stIqg5sqoQIKljaqokykfbm-I":26,"ticker-mcap-CNA":197,"ticker-profile-CNA":205,"ticker-earnings-CNA":219,"ticker-congress-CNA":223,"i-lucide:info":1547},{"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":193},{"identity":28,"transactions":33,"sectorSlug":173,"relatedTickers":174},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"21175","CNA FINANCIAL CORP","Finance & Insurance","CNA",[34,51,63,75,83,88,93,100,105,110,115,122,127,134,139,145,150,157,162,168],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-08-04T22:19:59.000Z","0001811655-26-000004-0","4","Franzetti Daniel Paul","EVP & CAO","D",53.09,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1811655\u002F000181165526000004\u002F0001811655-26-000004-index.htm",22656,68032,1202807.04,"S","2026-08-04","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":53,"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":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":46,"transactionDate":61,"intentLabel":48,"signalQuality":49,"insiderHistory":62},"2026-03-20T00:00:00.000Z","0002095037-26-000004-0","Neuenschwander Jeffrey John","SVP & General Counsel",45.97,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2095037\u002F000209503726000004\u002F0002095037-26-000004-index.htm",3287,7277,151103.38999999998,"2026-03-19",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":64,"filingId":65,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":71,"transactionDate":72,"intentLabel":73,"signalQuality":74},"2026-03-17T00:00:00.000Z","0001940727-26-000002-0","James Mark Steven","EVP, Chief Risk & Rein Off","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1940727\u002F000194072726000002\u002F0001940727-26-000002-index.htm",14451,41510,"A","2026-03-15","Stock award","non-discretionary",{"cik":29,"filedAt":64,"filingId":76,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":77,"rawFilingUrl":68,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":81,"transactionDate":72,"intentLabel":82,"signalQuality":74},"0001940727-26-000002-1",47.03,6791,34719,319380.73,"F","Tax withholding",{"cik":29,"filedAt":64,"filingId":84,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"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":4,"rawFilingUrl":85,"shares":86,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":71,"transactionDate":72,"intentLabel":73,"signalQuality":74},"0002095037-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2095037\u002F000209503726000002\u002F0002095037-26-000002-index.htm",3540,11925,{"cik":29,"filedAt":64,"filingId":89,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"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":77,"rawFilingUrl":85,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":81,"transactionDate":72,"intentLabel":82,"signalQuality":74},"0002095037-26-000002-1",1361,10564,64007.83,{"cik":29,"filedAt":64,"filingId":94,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":71,"transactionDate":72,"intentLabel":73,"signalQuality":74},"0001222410-26-000002-0","LINDQUIST SCOTT R","EVP & CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1222410\u002F000122241026000002\u002F0001222410-26-000002-index.htm",37232,118719,{"cik":29,"filedAt":64,"filingId":101,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":77,"rawFilingUrl":97,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":81,"transactionDate":72,"intentLabel":82,"signalQuality":74},"0001222410-26-000002-1",18603,100116,874899.09,{"cik":29,"filedAt":64,"filingId":106,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":71,"transactionDate":72,"intentLabel":73,"signalQuality":74},"0001811655-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1811655\u002F000181165526000002\u002F0001811655-26-000002-index.htm",33094,108706,{"cik":29,"filedAt":64,"filingId":111,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":77,"rawFilingUrl":107,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":81,"transactionDate":72,"intentLabel":82,"signalQuality":74},"0001811655-26-000002-1",18018,90688,847386.54,{"cik":29,"filedAt":64,"filingId":116,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":118,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":121,"totalValue":4,"transactionCode":71,"transactionDate":72,"intentLabel":73,"signalQuality":74},"0001811653-26-000002-0","Hopper Robert Joseph","EVP & Chief Actuary","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1811653\u002F000181165326000002\u002F0001811653-26-000002-index.htm",19888,98566,{"cik":29,"filedAt":64,"filingId":123,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":118,"ownershipType":40,"pricePerShare":77,"rawFilingUrl":119,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":81,"transactionDate":72,"intentLabel":82,"signalQuality":74},"0001811653-26-000002-1",12758,85808,600008.74,{"cik":29,"filedAt":64,"filingId":128,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":129,"ownerTitle":130,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":4,"transactionCode":71,"transactionDate":72,"intentLabel":73,"signalQuality":74},"0001513745-26-000002-0","Worman Douglas","Chairman and CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1513745\u002F000151374526000002\u002F0001513745-26-000002-index.htm",106075,276811,{"cik":29,"filedAt":64,"filingId":135,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":129,"ownerTitle":130,"ownershipType":40,"pricePerShare":77,"rawFilingUrl":131,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":81,"transactionDate":72,"intentLabel":82,"signalQuality":74},"0001513745-26-000002-1",37062,239749,1743025.86,{"cik":29,"filedAt":64,"filingId":140,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":141,"ownerTitle":142,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":143,"shares":120,"sharesOwnedAfter":144,"totalValue":4,"transactionCode":71,"transactionDate":72,"intentLabel":73,"signalQuality":74},"0001987367-26-000002-0","Possell Jane Elizabeth","EVP & CIO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1987367\u002F000198736726000002\u002F0001987367-26-000002-index.htm",64822,{"cik":29,"filedAt":64,"filingId":146,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":141,"ownerTitle":142,"ownershipType":40,"pricePerShare":77,"rawFilingUrl":143,"shares":147,"sharesOwnedAfter":148,"totalValue":149,"transactionCode":81,"transactionDate":72,"intentLabel":82,"signalQuality":74},"0001987367-26-000002-1",7006,57816,329492.18,{"cik":29,"filedAt":64,"filingId":151,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":152,"ownerTitle":153,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":154,"shares":155,"sharesOwnedAfter":156,"totalValue":4,"transactionCode":71,"transactionDate":72,"intentLabel":73,"signalQuality":74},"0001897988-26-000002-0","Smith Amy Marie","SVP & Chief Accounting Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1897988\u002F000189798826000002\u002F0001897988-26-000002-index.htm",4773,26144,{"cik":29,"filedAt":64,"filingId":158,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":152,"ownerTitle":153,"ownershipType":40,"pricePerShare":77,"rawFilingUrl":154,"shares":159,"sharesOwnedAfter":160,"totalValue":161,"transactionCode":81,"transactionDate":72,"intentLabel":82,"signalQuality":74},"0001897988-26-000002-1",1787,24357,84042.61,{"cik":29,"filedAt":64,"filingId":163,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":164,"ownerTitle":165,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":166,"shares":120,"sharesOwnedAfter":167,"totalValue":4,"transactionCode":71,"transactionDate":72,"intentLabel":73,"signalQuality":74},"0001731385-26-000002-0","Aguinaga Elizabeth Ann","EVP, Chief HR Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1731385\u002F000173138526000002\u002F0001731385-26-000002-index.htm",79693,{"cik":29,"filedAt":64,"filingId":169,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":164,"ownerTitle":165,"ownershipType":40,"pricePerShare":77,"rawFilingUrl":166,"shares":170,"sharesOwnedAfter":171,"totalValue":172,"transactionCode":81,"transactionDate":72,"intentLabel":82,"signalQuality":74},"0001731385-26-000002-1",11512,68181,541409.36,"finance-insurance",[175,178,181,184,187,190],{"ticker":176,"issuerName":177},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":179,"issuerName":180},"CRCL","Circle Internet Group, Inc.",{"ticker":182,"issuerName":183},"COIN","Coinbase Global, Inc.",{"ticker":185,"issuerName":186},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":188,"issuerName":189},"TRUP","TRUPANION, INC.",{"ticker":191,"issuerName":192},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":194,"fetchedAt":195,"source":196},20,"2026-08-05T02:08:33.149Z","sqlite",{"data":198,"meta":203},{"value":199,"quality":200,"closeDate":47,"ageDays":201,"sharesAsOf":202},14327344020.321083,"fresh",1,"2026-04-30",{"count":201,"fetchedAt":204,"source":196},"2026-08-05T02:08:33.151Z",{"data":206,"meta":218},{"ticker":32,"ceo":207,"industry":208,"fullTimeEmployees":209,"ipoDate":210,"country":211,"state":212,"city":213,"website":214,"exchangeShort":25,"marketCap":25,"beta":215,"range52w":216,"fetchedAt":217},"Douglas Merle Worman","Insurance - Property & Casualty",6600,"1969-02-03","US","IL","Chicago","https:\u002F\u002Fwww.cna.com",0.295,"41.53-55.71","2026-07-29T02:03:53.341Z",{"count":201,"fetchedAt":204,"source":196},{"data":220,"meta":222},{"ticker":32,"points":221},[],{"count":201,"fetchedAt":204,"source":196},{"data":224,"meta":1545},{"congressTrades":225,"insiderTrades":226,"priceHistory":247,"ticker":32},[],[227,228,229,230,231,232,233,234,235,236,237,238,239,240,241,242,243,244,245,246],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":52,"filingId":53,"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":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":46,"transactionDate":61},{"cik":29,"filedAt":64,"filingId":65,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":71,"transactionDate":72},{"cik":29,"filedAt":64,"filingId":76,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":77,"rawFilingUrl":68,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":81,"transactionDate":72},{"cik":29,"filedAt":64,"filingId":84,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"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":4,"rawFilingUrl":85,"shares":86,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":71,"transactionDate":72},{"cik":29,"filedAt":64,"filingId":89,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"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":77,"rawFilingUrl":85,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":81,"transactionDate":72},{"cik":29,"filedAt":64,"filingId":94,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":71,"transactionDate":72},{"cik":29,"filedAt":64,"filingId":101,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":77,"rawFilingUrl":97,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":81,"transactionDate":72},{"cik":29,"filedAt":64,"filingId":106,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":71,"transactionDate":72},{"cik":29,"filedAt":64,"filingId":111,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":77,"rawFilingUrl":107,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":81,"transactionDate":72},{"cik":29,"filedAt":64,"filingId":116,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":118,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":121,"totalValue":4,"transactionCode":71,"transactionDate":72},{"cik":29,"filedAt":64,"filingId":123,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":118,"ownershipType":40,"pricePerShare":77,"rawFilingUrl":119,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":81,"transactionDate":72},{"cik":29,"filedAt":64,"filingId":128,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":129,"ownerTitle":130,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":4,"transactionCode":71,"transactionDate":72},{"cik":29,"filedAt":64,"filingId":135,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":129,"ownerTitle":130,"ownershipType":40,"pricePerShare":77,"rawFilingUrl":131,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":81,"transactionDate":72},{"cik":29,"filedAt":64,"filingId":140,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":141,"ownerTitle":142,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":143,"shares":120,"sharesOwnedAfter":144,"totalValue":4,"transactionCode":71,"transactionDate":72},{"cik":29,"filedAt":64,"filingId":146,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":141,"ownerTitle":142,"ownershipType":40,"pricePerShare":77,"rawFilingUrl":143,"shares":147,"sharesOwnedAfter":148,"totalValue":149,"transactionCode":81,"transactionDate":72},{"cik":29,"filedAt":64,"filingId":151,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":152,"ownerTitle":153,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":154,"shares":155,"sharesOwnedAfter":156,"totalValue":4,"transactionCode":71,"transactionDate":72},{"cik":29,"filedAt":64,"filingId":158,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":152,"ownerTitle":153,"ownershipType":40,"pricePerShare":77,"rawFilingUrl":154,"shares":159,"sharesOwnedAfter":160,"totalValue":161,"transactionCode":81,"transactionDate":72},{"cik":29,"filedAt":64,"filingId":163,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":164,"ownerTitle":165,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":166,"shares":120,"sharesOwnedAfter":167,"totalValue":4,"transactionCode":71,"transactionDate":72},{"cik":29,"filedAt":64,"filingId":169,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":164,"ownerTitle":165,"ownershipType":40,"pricePerShare":77,"rawFilingUrl":166,"shares":170,"sharesOwnedAfter":171,"totalValue":172,"transactionCode":81,"transactionDate":72},[248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,519,522,525,528,531,534,537,540,543,546,549,552,555,558,560,563,566,569,572,575,577,580,583,585,588,591,594,597,600,603,606,609,612,615,618,621,624,626,628,631,634,637,640,643,646,649,652,654,657,659,662,665,668,671,674,677,680,683,686,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,777,780,783,786,789,792,795,798,800,803,806,809,812,815,818,821,824,826,828,831,834,837,840,843,846,849,851,854,856,858,861,864,867,870,872,875,878,881,884,887,890,893,896,898,901,904,907,909,912,915,918,920,923,926,928,931,934,937,939,942,945,948,951,954,957,960,963,966,969,972,975,978,980,983,986,989,991,993,995,998,1001,1004,1007,1009,1012,1015,1018,1020,1023,1026,1029,1031,1034,1037,1039,1041,1044,1047,1050,1053,1055,1057,1060,1063,1066,1069,1072,1075,1077,1079,1082,1085,1087,1089,1091,1093,1096,1098,1101,1104,1106,1109,1112,1115,1117,1120,1122,1124,1127,1130,1133,1135,1138,1140,1143,1145,1147,1150,1152,1154,1157,1159,1161,1163,1166,1168,1170,1173,1176,1179,1181,1183,1186,1189,1192,1195,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1226,1228,1231,1234,1237,1240,1242,1245,1248,1251,1253,1255,1258,1261,1264,1267,1270,1273,1275,1278,1281,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1311,1314,1317,1320,1323,1326,1329,1332,1334,1337,1340,1342,1345,1348,1351,1354,1357,1360,1363,1365,1368,1371,1374,1377,1380,1383,1386,1388,1391,1394,1397,1400,1402,1404,1407,1409,1411,1414,1417,1420,1423,1426,1429,1432,1434,1436,1439,1442,1445,1447,1450,1453,1455,1458,1460,1462,1465,1467,1470,1472,1475,1478,1481,1484,1487,1490,1493,1496,1499,1501,1504,1507,1510,1513,1516,1519,1522,1525,1528,1531,1534,1537,1540,1543],{"date":249,"close":250},"2021-08-06",44.279998779296875,{"date":252,"close":253},"2021-08-13",43.61000061035156,{"date":255,"close":256},"2021-08-20",42.97999954223633,{"date":258,"close":259},"2021-08-27",44.349998474121094,{"date":261,"close":262},"2021-09-03",44.15999984741211,{"date":264,"close":265},"2021-09-10",42.41999816894531,{"date":267,"close":268},"2021-09-17",42.72999954223633,{"date":270,"close":271},"2021-09-24",41.689998626708984,{"date":273,"close":274},"2021-10-01",42.59000015258789,{"date":276,"close":277},"2021-10-08",44.689998626708984,{"date":279,"close":280},"2021-10-15",45.349998474121094,{"date":282,"close":283},"2021-10-22",45.95000076293945,{"date":285,"close":286},"2021-10-29",44.86000061035156,{"date":288,"close":289},"2021-11-05",45.849998474121094,{"date":291,"close":292},"2021-11-12",45.20000076293945,{"date":294,"close":295},"2021-11-19",43.68000030517578,{"date":297,"close":298},"2021-11-26",43.279998779296875,{"date":300,"close":301},"2021-12-03",43.04999923706055,{"date":303,"close":304},"2021-12-10",44.11000061035156,{"date":306,"close":307},"2021-12-17",43.33000183105469,{"date":309,"close":310},"2021-12-23",43.779998779296875,{"date":312,"close":313},"2021-12-31",44.08000183105469,{"date":315,"close":316},"2022-01-07",46.7400016784668,{"date":318,"close":319},"2022-01-14",47.02000045776367,{"date":321,"close":322},"2022-01-21",44.720001220703125,{"date":324,"close":325},"2022-01-28",45.33000183105469,{"date":327,"close":328},"2022-02-04",46.869998931884766,{"date":330,"close":331},"2022-02-11",47.38999938964844,{"date":333,"close":334},"2022-02-18",46.13999938964844,{"date":336,"close":337},"2022-02-25",46.119998931884766,{"date":339,"close":340},"2022-03-04",45.150001525878906,{"date":342,"close":343},"2022-03-11",44.7599983215332,{"date":345,"close":346},"2022-03-18",47.7599983215332,{"date":348,"close":349},"2022-03-25",49.150001525878906,{"date":351,"close":352},"2022-04-01",49.45000076293945,{"date":354,"close":355},"2022-04-08",48.43000030517578,{"date":357,"close":358},"2022-04-14",48.72999954223633,{"date":360,"close":361},"2022-04-22",48.34000015258789,{"date":363,"close":364},"2022-04-29",47.439998626708984,{"date":366,"close":367},"2022-05-06",45.52000045776367,{"date":369,"close":370},"2022-05-13",44.13999938964844,{"date":372,"close":373},"2022-05-20",43.9900016784668,{"date":375,"close":376},"2022-05-27",46.08000183105469,{"date":378,"close":379},"2022-06-03",45.86000061035156,{"date":381,"close":382},"2022-06-10",43.88999938964844,{"date":384,"close":385},"2022-06-17",42.29999923706055,{"date":387,"close":388},"2022-06-24",45.09000015258789,{"date":390,"close":391},"2022-07-01",45.11000061035156,{"date":393,"close":394},"2022-07-08",44.31999969482422,{"date":396,"close":397},"2022-07-15",42.150001525878906,{"date":399,"close":400},"2022-07-22",42.459999084472656,{"date":402,"close":265},"2022-07-29",{"date":404,"close":405},"2022-08-05",40.0099983215332,{"date":407,"close":408},"2022-08-12",41.70000076293945,{"date":410,"close":411},"2022-08-19",41.7400016784668,{"date":413,"close":414},"2022-08-26",40.189998626708984,{"date":416,"close":417},"2022-09-02",38.91999816894531,{"date":419,"close":420},"2022-09-09",40.060001373291016,{"date":422,"close":423},"2022-09-16",38.2599983215332,{"date":425,"close":426},"2022-09-23",37.099998474121094,{"date":428,"close":429},"2022-09-30",36.900001525878906,{"date":431,"close":432},"2022-10-07",37.4900016784668,{"date":434,"close":435},"2022-10-14",38.880001068115234,{"date":437,"close":438},"2022-10-21",40.369998931884766,{"date":440,"close":441},"2022-10-28",42.13999938964844,{"date":443,"close":444},"2022-11-04",42.27000045776367,{"date":446,"close":447},"2022-11-11",42.08000183105469,{"date":449,"close":450},"2022-11-18",42.02000045776367,{"date":452,"close":453},"2022-11-25",42.849998474121094,{"date":455,"close":456},"2022-12-02",41.95000076293945,{"date":458,"close":459},"2022-12-09",41.40999984741211,{"date":461,"close":462},"2022-12-16",40.650001525878906,{"date":464,"close":465},"2022-12-23",41.849998474121094,{"date":467,"close":468},"2022-12-30",42.279998779296875,{"date":470,"close":471},"2023-01-06",43.65999984741211,{"date":473,"close":474},"2023-01-13",43.25,{"date":476,"close":477},"2023-01-20",41.93000030517578,{"date":479,"close":480},"2023-01-27",43.150001525878906,{"date":482,"close":483},"2023-02-03",41.720001220703125,{"date":485,"close":486},"2023-02-10",44.2400016784668,{"date":488,"close":489},"2023-02-17",43.369998931884766,{"date":491,"close":492},"2023-02-24",44.209999084472656,{"date":494,"close":495},"2023-03-03",43.970001220703125,{"date":497,"close":498},"2023-03-10",39.79999923706055,{"date":500,"close":501},"2023-03-17",36.779998779296875,{"date":503,"close":504},"2023-03-24",37.27000045776367,{"date":506,"close":507},"2023-03-31",39.029998779296875,{"date":509,"close":510},"2023-04-06",38.90999984741211,{"date":512,"close":513},"2023-04-14",39.220001220703125,{"date":515,"close":516},"2023-04-21",39.209999084472656,{"date":518,"close":510},"2023-04-28",{"date":520,"close":521},"2023-05-05",39.93000030517578,{"date":523,"close":524},"2023-05-12",39.849998474121094,{"date":526,"close":527},"2023-05-19",39.27000045776367,{"date":529,"close":530},"2023-05-26",36.849998474121094,{"date":532,"close":533},"2023-06-02",38.209999084472656,{"date":535,"close":536},"2023-06-09",39.54999923706055,{"date":538,"close":539},"2023-06-16",38.5099983215332,{"date":541,"close":542},"2023-06-23",39.13999938964844,{"date":544,"close":545},"2023-06-30",38.619998931884766,{"date":547,"close":548},"2023-07-07",38.900001525878906,{"date":550,"close":551},"2023-07-14",37.75,{"date":553,"close":554},"2023-07-21",39.0099983215332,{"date":556,"close":557},"2023-07-28",39.939998626708984,{"date":559,"close":465},"2023-08-04",{"date":561,"close":562},"2023-08-11",41.02000045776367,{"date":564,"close":565},"2023-08-18",39.290000915527344,{"date":567,"close":568},"2023-08-25",39.150001525878906,{"date":570,"close":571},"2023-09-01",39.63999938964844,{"date":573,"close":574},"2023-09-08",38.439998626708984,{"date":576,"close":542},"2023-09-15",{"date":578,"close":579},"2023-09-22",40.400001525878906,{"date":581,"close":582},"2023-09-29",39.349998474121094,{"date":584,"close":516},"2023-10-06",{"date":586,"close":587},"2023-10-13",40.2400016784668,{"date":589,"close":590},"2023-10-20",39.4900016784668,{"date":592,"close":593},"2023-10-27",39.529998779296875,{"date":595,"close":596},"2023-11-03",40.040000915527344,{"date":598,"close":599},"2023-11-10",38.959999084472656,{"date":601,"close":602},"2023-11-17",40.119998931884766,{"date":604,"close":605},"2023-11-24",41.810001373291016,{"date":607,"close":608},"2023-12-01",42.220001220703125,{"date":610,"close":611},"2023-12-08",41.54999923706055,{"date":613,"close":614},"2023-12-15",41.220001220703125,{"date":616,"close":617},"2023-12-22",42.029998779296875,{"date":619,"close":620},"2023-12-29",42.310001373291016,{"date":622,"close":623},"2024-01-05",43.380001068115234,{"date":625,"close":608},"2024-01-12",{"date":627,"close":307},"2024-01-19",{"date":629,"close":630},"2024-01-26",44.43000030517578,{"date":632,"close":633},"2024-02-02",43.31999969482422,{"date":635,"close":636},"2024-02-09",45.90999984741211,{"date":638,"close":639},"2024-02-16",44.45000076293945,{"date":641,"close":642},"2024-02-23",44.5,{"date":644,"close":645},"2024-03-01",43.060001373291016,{"date":647,"close":648},"2024-03-08",43.66999816894531,{"date":650,"close":651},"2024-03-15",44.310001373291016,{"date":653,"close":304},"2024-03-22",{"date":655,"close":656},"2024-03-28",45.41999816894531,{"date":658,"close":313},"2024-04-05",{"date":660,"close":661},"2024-04-12",43.34000015258789,{"date":663,"close":664},"2024-04-19",44.439998626708984,{"date":666,"close":667},"2024-04-26",43.2400016784668,{"date":669,"close":670},"2024-05-03",44.400001525878906,{"date":672,"close":673},"2024-05-10",44.95000076293945,{"date":675,"close":676},"2024-05-17",45.279998779296875,{"date":678,"close":679},"2024-05-24",44.04999923706055,{"date":681,"close":682},"2024-05-31",45.939998626708984,{"date":684,"close":685},"2024-06-07",44.63999938964844,{"date":687,"close":307},"2024-06-14",{"date":689,"close":690},"2024-06-21",44.369998931884766,{"date":692,"close":693},"2024-06-28",46.06999969482422,{"date":695,"close":696},"2024-07-05",44.75,{"date":698,"close":699},"2024-07-12",47.43000030517578,{"date":701,"close":702},"2024-07-19",47.29999923706055,{"date":704,"close":705},"2024-07-26",48.5099983215332,{"date":707,"close":708},"2024-08-02",48.88999938964844,{"date":710,"close":711},"2024-08-09",49.15999984741211,{"date":713,"close":714},"2024-08-16",49.41999816894531,{"date":716,"close":717},"2024-08-23",50.7400016784668,{"date":719,"close":720},"2024-08-30",51.91999816894531,{"date":722,"close":723},"2024-09-06",51.099998474121094,{"date":725,"close":726},"2024-09-13",50.22999954223633,{"date":728,"close":729},"2024-09-20",48.52000045776367,{"date":731,"close":732},"2024-09-27",48.900001525878906,{"date":734,"close":735},"2024-10-04",48.439998626708984,{"date":737,"close":738},"2024-10-11",49.040000915527344,{"date":740,"close":741},"2024-10-18",50.70000076293945,{"date":743,"close":744},"2024-10-25",48.58000183105469,{"date":746,"close":747},"2024-11-01",47.5099983215332,{"date":749,"close":750},"2024-11-08",49.31999969482422,{"date":752,"close":753},"2024-11-15",48.9900016784668,{"date":755,"close":756},"2024-11-22",49.599998474121094,{"date":758,"close":759},"2024-11-29",50.439998626708984,{"date":761,"close":762},"2024-12-06",50.09000015258789,{"date":764,"close":765},"2024-12-13",48.849998474121094,{"date":767,"close":768},"2024-12-20",48.209999084472656,{"date":770,"close":771},"2024-12-27",48.400001525878906,{"date":773,"close":774},"2025-01-03",47.810001373291016,{"date":776,"close":379},"2025-01-10",{"date":778,"close":779},"2025-01-17",48.86000061035156,{"date":781,"close":782},"2025-01-24",48.709999084472656,{"date":784,"close":785},"2025-01-31",49.060001373291016,{"date":787,"close":788},"2025-02-07",49.0099983215332,{"date":790,"close":791},"2025-02-14",48.650001525878906,{"date":793,"close":794},"2025-02-21",49.220001220703125,{"date":796,"close":797},"2025-02-28",48.970001220703125,{"date":799,"close":361},"2025-03-07",{"date":801,"close":802},"2025-03-14",49,{"date":804,"close":805},"2025-03-21",48.7400016784668,{"date":807,"close":808},"2025-03-28",50.2400016784668,{"date":810,"close":811},"2025-04-04",46.91999816894531,{"date":813,"close":814},"2025-04-11",47.4900016784668,{"date":816,"close":817},"2025-04-17",47.93000030517578,{"date":819,"close":820},"2025-04-25",47.2599983215332,{"date":822,"close":823},"2025-05-02",48.369998931884766,{"date":825,"close":355},"2025-05-09",{"date":827,"close":738},"2025-05-16",{"date":829,"close":830},"2025-05-23",47,{"date":832,"close":833},"2025-05-30",47.90999984741211,{"date":835,"close":836},"2025-06-06",47.130001068115234,{"date":838,"close":839},"2025-06-13",45.63999938964844,{"date":841,"close":842},"2025-06-20",45.290000915527344,{"date":844,"close":845},"2025-06-27",46.5,{"date":847,"close":848},"2025-07-03",45.689998626708984,{"date":850,"close":495},"2025-07-11",{"date":852,"close":853},"2025-07-18",44.25,{"date":855,"close":630},"2025-07-25",{"date":857,"close":382},"2025-08-01",{"date":859,"close":860},"2025-08-04",45.65999984741211,{"date":862,"close":863},"2025-08-05",46.58000183105469,{"date":865,"close":866},"2025-08-06",47.599998474121094,{"date":868,"close":869},"2025-08-07",47.0099983215332,{"date":871,"close":830},"2025-08-08",{"date":873,"close":874},"2025-08-11",47.31999969482422,{"date":876,"close":877},"2025-08-12",47.52000045776367,{"date":879,"close":880},"2025-08-13",47.970001220703125,{"date":882,"close":883},"2025-08-14",47.709999084472656,{"date":885,"close":886},"2025-08-15",47.72999954223633,{"date":888,"close":889},"2025-08-18",47.209999084472656,{"date":891,"close":892},"2025-08-19",48.47999954223633,{"date":894,"close":895},"2025-08-20",48.91999816894531,{"date":897,"close":750},"2025-08-21",{"date":899,"close":900},"2025-08-22",49.33000183105469,{"date":902,"close":903},"2025-08-25",48.93000030517578,{"date":905,"close":906},"2025-08-26",48.869998931884766,{"date":908,"close":900},"2025-08-27",{"date":910,"close":911},"2025-08-28",49.11000061035156,{"date":913,"close":914},"2025-08-29",49.54999923706055,{"date":916,"close":917},"2025-09-02",48.97999954223633,{"date":919,"close":895},"2025-09-03",{"date":921,"close":922},"2025-09-04",48.95000076293945,{"date":924,"close":925},"2025-09-05",48.0099983215332,{"date":927,"close":883},"2025-09-08",{"date":929,"close":930},"2025-09-09",47.279998779296875,{"date":932,"close":933},"2025-09-10",47.36000061035156,{"date":935,"close":936},"2025-09-11",47.88999938964844,{"date":938,"close":747},"2025-09-12",{"date":940,"close":941},"2025-09-15",46.66999816894531,{"date":943,"close":944},"2025-09-16",46.02000045776367,{"date":946,"close":947},"2025-09-17",46.150001525878906,{"date":949,"close":950},"2025-09-18",46.400001525878906,{"date":952,"close":953},"2025-09-19",45.5099983215332,{"date":955,"close":956},"2025-09-22",46,{"date":958,"close":959},"2025-09-23",45.66999816894531,{"date":961,"close":962},"2025-09-24",46.0099983215332,{"date":964,"close":965},"2025-09-25",45.68000030517578,{"date":967,"close":968},"2025-09-26",46.439998626708984,{"date":970,"close":971},"2025-09-29",45.959999084472656,{"date":973,"close":974},"2025-09-30",46.459999084472656,{"date":976,"close":977},"2025-10-01",45.970001220703125,{"date":979,"close":947},"2025-10-02",{"date":981,"close":982},"2025-10-03",46.38999938964844,{"date":984,"close":985},"2025-10-06",46.75,{"date":987,"close":988},"2025-10-07",46.900001525878906,{"date":990,"close":316},"2025-10-08",{"date":992,"close":693},"2025-10-09",{"date":994,"close":941},"2025-10-10",{"date":996,"close":997},"2025-10-13",46.47999954223633,{"date":999,"close":1000},"2025-10-14",47.08000183105469,{"date":1002,"close":1003},"2025-10-15",46.2599983215332,{"date":1005,"close":1006},"2025-10-16",45.119998931884766,{"date":1008,"close":367},"2025-10-17",{"date":1010,"close":1011},"2025-10-20",45.58000183105469,{"date":1013,"close":1014},"2025-10-21",45.709999084472656,{"date":1016,"close":1017},"2025-10-22",45.439998626708984,{"date":1019,"close":656},"2025-10-23",{"date":1021,"close":1022},"2025-10-24",45.40999984741211,{"date":1024,"close":1025},"2025-10-27",45.27000045776367,{"date":1027,"close":1028},"2025-10-28",44.5099983215332,{"date":1030,"close":679},"2025-10-29",{"date":1032,"close":1033},"2025-10-30",44.61000061035156,{"date":1035,"close":1036},"2025-10-31",44.54999923706055,{"date":1038,"close":679},"2025-11-03",{"date":1040,"close":259},"2025-11-04",{"date":1042,"close":1043},"2025-11-05",44.65999984741211,{"date":1045,"close":1046},"2025-11-06",44.20000076293945,{"date":1048,"close":1049},"2025-11-07",45.22999954223633,{"date":1051,"close":1052},"2025-11-10",45.34000015258789,{"date":1054,"close":944},"2025-11-11",{"date":1056,"close":977},"2025-11-12",{"date":1058,"close":1059},"2025-11-13",46.18000030517578,{"date":1061,"close":1062},"2025-11-14",46.310001373291016,{"date":1064,"close":1065},"2025-11-17",45.790000915527344,{"date":1067,"close":1068},"2025-11-18",46.2400016784668,{"date":1070,"close":1071},"2025-11-19",46.029998779296875,{"date":1073,"close":1074},"2025-11-20",46.22999954223633,{"date":1076,"close":997},"2025-11-21",{"date":1078,"close":997},"2025-11-24",{"date":1080,"close":1081},"2025-11-25",46.72999954223633,{"date":1083,"close":1084},"2025-11-26",46.93000030517578,{"date":1086,"close":985},"2025-11-28",{"date":1088,"close":1059},"2025-12-01",{"date":1090,"close":1074},"2025-12-02",{"date":1092,"close":962},"2025-12-03",{"date":1094,"close":1095},"2025-12-04",45.060001373291016,{"date":1097,"close":853},"2025-12-05",{"date":1099,"close":1100},"2025-12-08",44.16999816894531,{"date":1102,"close":1103},"2025-12-09",44.66999816894531,{"date":1105,"close":388},"2025-12-10",{"date":1107,"close":1108},"2025-12-11",46.380001068115234,{"date":1110,"close":1111},"2025-12-12",46.56999969482422,{"date":1113,"close":1114},"2025-12-15",47.290000915527344,{"date":1116,"close":836},"2025-12-16",{"date":1118,"close":1119},"2025-12-17",47.630001068115234,{"date":1121,"close":774},"2025-12-18",{"date":1123,"close":699},"2025-12-19",{"date":1125,"close":1126},"2025-12-22",47.83000183105469,{"date":1128,"close":1129},"2025-12-23",47.849998474121094,{"date":1131,"close":1132},"2025-12-24",47.880001068115234,{"date":1134,"close":346},"2025-12-26",{"date":1136,"close":1137},"2025-12-29",48.029998779296875,{"date":1139,"close":833},"2025-12-30",{"date":1141,"close":1142},"2025-12-31",47.7400016784668,{"date":1144,"close":328},"2026-01-02",{"date":1146,"close":364},"2026-01-05",{"date":1148,"close":1149},"2026-01-06",46.619998931884766,{"date":1151,"close":1111},"2026-01-07",{"date":1153,"close":869},"2026-01-08",{"date":1155,"close":1156},"2026-01-09",46.349998474121094,{"date":1158,"close":1108},"2026-01-12",{"date":1160,"close":656},"2026-01-13",{"date":1162,"close":1059},"2026-01-14",{"date":1164,"close":1165},"2026-01-15",46.41999816894531,{"date":1167,"close":1108},"2026-01-16",{"date":1169,"close":950},"2026-01-20",{"date":1171,"close":1172},"2026-01-21",46.40999984741211,{"date":1174,"close":1175},"2026-01-22",46.29999923706055,{"date":1177,"close":1178},"2026-01-23",46.27000045776367,{"date":1180,"close":319},"2026-01-26",{"date":1182,"close":316},"2026-01-27",{"date":1184,"close":1185},"2026-01-28",47.22999954223633,{"date":1187,"close":1188},"2026-01-29",47.779998779296875,{"date":1190,"close":1191},"2026-01-30",47.86000061035156,{"date":1193,"close":1194},"2026-02-02",48.349998474121094,{"date":1196,"close":805},"2026-02-03",{"date":1198,"close":1199},"2026-02-04",49.5099983215332,{"date":1201,"close":1202},"2026-02-05",50.099998474121094,{"date":1204,"close":1205},"2026-02-06",49.83000183105469,{"date":1207,"close":1208},"2026-02-09",49.130001068115234,{"date":1210,"close":1211},"2026-02-10",48.79999923706055,{"date":1213,"close":1214},"2026-02-11",48.54999923706055,{"date":1216,"close":1217},"2026-02-12",48.90999984741211,{"date":1219,"close":1220},"2026-02-13",48.689998626708984,{"date":1222,"close":1223},"2026-02-17",49.65999984741211,{"date":1225,"close":750},"2026-02-18",{"date":1227,"close":349},"2026-02-19",{"date":1229,"close":1230},"2026-02-20",49.970001220703125,{"date":1232,"close":1233},"2026-02-23",46.86000061035156,{"date":1235,"close":1236},"2026-02-24",47.11000061035156,{"date":1238,"close":1239},"2026-02-25",47.529998779296875,{"date":1241,"close":880},"2026-02-26",{"date":1243,"close":1244},"2026-02-27",48.02000045776367,{"date":1246,"close":1247},"2026-03-02",49.58000183105469,{"date":1249,"close":1250},"2026-03-03",49.43000030517578,{"date":1252,"close":802},"2026-03-04",{"date":1254,"close":361},"2026-03-05",{"date":1256,"close":1257},"2026-03-06",48.15999984741211,{"date":1259,"close":1260},"2026-03-09",47.54999923706055,{"date":1262,"close":1263},"2026-03-10",47.560001373291016,{"date":1265,"close":1266},"2026-03-11",46.90999984741211,{"date":1268,"close":1269},"2026-03-12",46.529998779296875,{"date":1271,"close":1272},"2026-03-13",46.59000015258789,{"date":1274,"close":1233},"2026-03-16",{"date":1276,"close":1277},"2026-03-17",46.77000045776367,{"date":1279,"close":1280},"2026-03-18",45.81999969482422,{"date":61,"close":1006},{"date":1283,"close":1284},"2026-03-20",45.36000061035156,{"date":1286,"close":1287},"2026-03-23",45.47999954223633,{"date":1289,"close":1290},"2026-03-24",45.7599983215332,{"date":1292,"close":1293},"2026-03-25",45.540000915527344,{"date":1295,"close":1296},"2026-03-26",45.83000183105469,{"date":1298,"close":1299},"2026-03-27",44.880001068115234,{"date":1301,"close":1302},"2026-03-30",45.619998931884766,{"date":1304,"close":1305},"2026-03-31",45.91999816894531,{"date":1307,"close":1308},"2026-04-01",45.720001220703125,{"date":1310,"close":1068},"2026-04-02",{"date":1312,"close":1313},"2026-04-06",46.369998931884766,{"date":1315,"close":1316},"2026-04-07",46.4900016784668,{"date":1318,"close":1319},"2026-04-08",47.40999984741211,{"date":1321,"close":1322},"2026-04-09",47.689998626708984,{"date":1324,"close":1325},"2026-04-10",47.220001220703125,{"date":1327,"close":1328},"2026-04-13",47.58000183105469,{"date":1330,"close":1331},"2026-04-14",47.25,{"date":1333,"close":364},"2026-04-15",{"date":1335,"close":1336},"2026-04-16",47.68000030517578,{"date":1338,"close":1339},"2026-04-17",48.20000076293945,{"date":1341,"close":1336},"2026-04-20",{"date":1343,"close":1344},"2026-04-21",48.16999816894531,{"date":1346,"close":1347},"2026-04-22",48.060001373291016,{"date":1349,"close":1350},"2026-04-23",48.75,{"date":1352,"close":1353},"2026-04-24",48.18000030517578,{"date":1355,"close":1356},"2026-04-27",48,{"date":1358,"close":1359},"2026-04-28",48.720001220703125,{"date":1361,"close":1362},"2026-04-29",47.790000915527344,{"date":202,"close":1364},48.22999954223633,{"date":1366,"close":1367},"2026-05-01",48.040000915527344,{"date":1369,"close":1370},"2026-05-04",44.220001220703125,{"date":1372,"close":1373},"2026-05-05",44.529998779296875,{"date":1375,"close":1376},"2026-05-06",43.43000030517578,{"date":1378,"close":1379},"2026-05-07",43.720001220703125,{"date":1381,"close":1382},"2026-05-08",43.540000915527344,{"date":1384,"close":1385},"2026-05-11",43.130001068115234,{"date":1387,"close":307},"2026-05-12",{"date":1389,"close":1390},"2026-05-13",42.650001525878906,{"date":1392,"close":1393},"2026-05-14",43.29999923706055,{"date":1395,"close":1396},"2026-05-15",43.72999954223633,{"date":1398,"close":1399},"2026-05-18",44.41999816894531,{"date":1401,"close":853},"2026-05-19",{"date":1403,"close":630},"2026-05-20",{"date":1405,"close":1406},"2026-05-21",44.33000183105469,{"date":1408,"close":679},"2026-05-22",{"date":1410,"close":1396},"2026-05-26",{"date":1412,"close":1413},"2026-05-27",42.790000915527344,{"date":1415,"close":1416},"2026-05-28",42.349998474121094,{"date":1418,"close":1419},"2026-05-29",42.060001373291016,{"date":1421,"close":1422},"2026-06-01",41.900001525878906,{"date":1424,"close":1425},"2026-06-02",42.2400016784668,{"date":1427,"close":1428},"2026-06-03",41.90999984741211,{"date":1430,"close":1431},"2026-06-04",42.119998931884766,{"date":1433,"close":471},"2026-06-05",{"date":1435,"close":1393},"2026-06-08",{"date":1437,"close":1438},"2026-06-09",43.939998626708984,{"date":1440,"close":1441},"2026-06-10",44.79999923706055,{"date":1443,"close":1444},"2026-06-11",44.849998474121094,{"date":1446,"close":1006},"2026-06-12",{"date":1448,"close":1449},"2026-06-15",44.91999816894531,{"date":1451,"close":1452},"2026-06-16",45.529998779296875,{"date":1454,"close":842},"2026-06-17",{"date":1456,"close":1457},"2026-06-18",44.52000045776367,{"date":1459,"close":1290},"2026-06-22",{"date":1461,"close":811},"2026-06-23",{"date":1463,"close":1464},"2026-06-24",46.939998626708984,{"date":1466,"close":1464},"2026-06-25",{"date":1468,"close":1469},"2026-06-26",48.36000061035156,{"date":1471,"close":922},"2026-06-29",{"date":1473,"close":1474},"2026-06-30",48.61000061035156,{"date":1476,"close":1477},"2026-07-01",49.63999938964844,{"date":1479,"close":1480},"2026-07-02",51.16999816894531,{"date":1482,"close":1483},"2026-07-06",51.68000030517578,{"date":1485,"close":1486},"2026-07-07",51.79999923706055,{"date":1488,"close":1489},"2026-07-08",51.439998626708984,{"date":1491,"close":1492},"2026-07-09",50.90999984741211,{"date":1494,"close":1495},"2026-07-10",51.29999923706055,{"date":1497,"close":1498},"2026-07-13",51.90999984741211,{"date":1500,"close":1492},"2026-07-14",{"date":1502,"close":1503},"2026-07-15",49.97999954223633,{"date":1505,"close":1506},"2026-07-16",51.41999816894531,{"date":1508,"close":1509},"2026-07-17",52.27000045776367,{"date":1511,"close":1512},"2026-07-20",52.90999984741211,{"date":1514,"close":1515},"2026-07-21",52.619998931884766,{"date":1517,"close":1518},"2026-07-22",51.849998474121094,{"date":1520,"close":1521},"2026-07-23",52.220001220703125,{"date":1523,"close":1524},"2026-07-24",53.65999984741211,{"date":1526,"close":1527},"2026-07-27",54.18000030517578,{"date":1529,"close":1530},"2026-07-28",55.310001373291016,{"date":1532,"close":1533},"2026-07-29",55.15999984741211,{"date":1535,"close":1536},"2026-07-30",53.2599983215332,{"date":1538,"close":1539},"2026-07-31",52.470001220703125,{"date":1541,"close":1542},"2026-08-03",53.59000015258789,{"date":47,"close":1544},52.959999084472656,{"count":201,"fetchedAt":1546,"source":196},"2026-08-05T02:08:33.200Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1548},"\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>",1785895712966]