[{"data":1,"prerenderedAt":1593},["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-EG":25,"$fB9zTCSpyKgPT5UxNT4QVYhpbQMCLy4t9CfF8EaDv1rU":26,"ticker-mcap-EG":179,"ticker-profile-EG":189,"ticker-earnings-EG":203,"ticker-congress-EG":207,"i-lucide:info":1591},{"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":175},{"identity":28,"transactions":33,"sectorSlug":155,"relatedTickers":156},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1095073","EVEREST GROUP, LTD.","Finance & Insurance","EG",[34,50,55,60,70,75,90,99,103,108,112,123,130,138,143,150],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-02T00:00:00.000Z","0001628280-26-047000-0","4","HARTZBAND MERYL D","","D",360.78,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1072504\u002F000162828026047000\u002F0001628280-26-047000-index.htm",86,12589,31027.079999999998,"A","2026-07-01","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":53,"shares":43,"sharesOwnedAfter":54,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001628280-26-047006-0","Levine Allan","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1590379\u002F000162828026047006\u002F0001628280-26-047006-index.htm",5387,{"cik":29,"filedAt":35,"filingId":56,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":58,"shares":43,"sharesOwnedAfter":59,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001628280-26-047004-0","Howard John M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1302900\u002F000162828026047004\u002F0001628280-26-047004-index.htm",2343,{"cik":29,"filedAt":61,"filingId":62,"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":63,"ownerTitle":64,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":46,"transactionDate":69,"intentLabel":48,"signalQuality":49},"2026-05-14T00:00:00.000Z","0001628280-26-035165-0","Habayeb Elias F.","EVP & CFO",350.77,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1645587\u002F000162828026035165\u002F0001628280-26-035165-index.htm",13970,4900256.899999999,"2026-05-12",{"cik":29,"filedAt":61,"filingId":71,"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":63,"ownerTitle":64,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":66,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":46,"transactionDate":69,"intentLabel":48,"signalQuality":49},"0001628280-26-035165-1",7128,21098,2500288.56,{"cik":29,"filedAt":76,"filingId":77,"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":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":80,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":85,"transactionDate":86,"intentLabel":87,"signalQuality":88,"insiderHistory":89},"2026-05-11T00:00:00.000Z","0001628280-26-033661-0","Keen Jason","EVP & CEO of GW & S Division",351.84,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2117962\u002F000162828026033661\u002F0001628280-26-033661-index.htm",775,8170,272676,"S","2026-05-07","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":91,"filingId":92,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":39,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":46,"transactionDate":98,"intentLabel":48,"signalQuality":49},"2026-04-03T00:00:00.000Z","0001628280-26-023562-0",325.28,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1302900\u002F000162828026023562\u002F0001628280-26-023562-index.htm",96,2257,31226.879999999997,"2026-04-01",{"cik":29,"filedAt":91,"filingId":100,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":101,"shares":95,"sharesOwnedAfter":102,"totalValue":97,"transactionCode":46,"transactionDate":98,"intentLabel":48,"signalQuality":49},"0001628280-26-023567-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1590379\u002F000162828026023567\u002F0001628280-26-023567-index.htm",5301,{"cik":29,"filedAt":91,"filingId":104,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":39,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":106,"shares":95,"sharesOwnedAfter":107,"totalValue":97,"transactionCode":46,"transactionDate":98,"intentLabel":48,"signalQuality":49},"0001628280-26-023597-0","Page Alan Darryl","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2074627\u002F000162828026023597\u002F0001628280-26-023597-index.htm",2013,{"cik":29,"filedAt":91,"filingId":109,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":110,"shares":95,"sharesOwnedAfter":111,"totalValue":97,"transactionCode":46,"transactionDate":98,"intentLabel":48,"signalQuality":49},"0001628280-26-023560-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1072504\u002F000162828026023560\u002F0001628280-26-023560-index.htm",12503,{"cik":29,"filedAt":113,"filingId":114,"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":115,"ownerTitle":116,"ownershipType":40,"pricePerShare":117,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":121,"transactionCode":46,"transactionDate":122,"intentLabel":48,"signalQuality":49},"2026-03-17T00:00:00.000Z","0001628280-26-018771-0","Beggs Jill","EVP and CEO of Reinsurance",322.87,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2006278\u002F000162828026018771\u002F0001628280-26-018771-index.htm",684,8663,220843.08000000002,"2026-03-13",{"cik":29,"filedAt":113,"filingId":124,"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":115,"ownerTitle":116,"ownershipType":40,"pricePerShare":117,"rawFilingUrl":118,"shares":125,"sharesOwnedAfter":126,"totalValue":127,"transactionCode":128,"transactionDate":122,"intentLabel":129,"signalQuality":49},"0001628280-26-018771-1",350,8313,113004.5,"F","Tax withholding",{"cik":29,"filedAt":113,"filingId":131,"formType":37,"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":132,"ownerTitle":133,"ownershipType":40,"pricePerShare":117,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":136,"totalValue":137,"transactionCode":46,"transactionDate":122,"intentLabel":48,"signalQuality":49},"0001628280-26-018742-0","WILLIAMSON JAMES ALLAN","President and CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1851417\u002F000162828026018742\u002F0001628280-26-018742-index.htm",1129,30270,364520.23,{"cik":29,"filedAt":113,"filingId":139,"formType":37,"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":132,"ownerTitle":133,"ownershipType":40,"pricePerShare":117,"rawFilingUrl":134,"shares":140,"sharesOwnedAfter":141,"totalValue":142,"transactionCode":128,"transactionDate":122,"intentLabel":129,"signalQuality":49},"0001628280-26-018742-1",634,29636,204699.58000000002,{"cik":29,"filedAt":113,"filingId":144,"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":145,"ownerTitle":64,"ownershipType":40,"pricePerShare":117,"rawFilingUrl":146,"shares":147,"sharesOwnedAfter":148,"totalValue":149,"transactionCode":46,"transactionDate":122,"intentLabel":48,"signalQuality":49},"0001628280-26-018748-0","KOCIANCIC MARK","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1835214\u002F000162828026018748\u002F0001628280-26-018748-index.htm",1369,35796,442009.03,{"cik":29,"filedAt":113,"filingId":151,"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":145,"ownerTitle":64,"ownershipType":40,"pricePerShare":117,"rawFilingUrl":146,"shares":152,"sharesOwnedAfter":153,"totalValue":154,"transactionCode":128,"transactionDate":122,"intentLabel":129,"signalQuality":49},"0001628280-26-018748-1",701,35095,226331.87,"finance-insurance",[157,160,163,166,169,172],{"ticker":158,"issuerName":159},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":161,"issuerName":162},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":164,"issuerName":165},"CRCL","Circle Internet Group, Inc.",{"ticker":167,"issuerName":168},"COIN","Coinbase Global, Inc.",{"ticker":170,"issuerName":171},"TRUP","TRUPANION, INC.",{"ticker":173,"issuerName":174},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":176,"fetchedAt":177,"source":178},16,"2026-08-02T03:04:15.529Z","sqlite",{"data":180,"meta":186},{"value":181,"quality":182,"closeDate":183,"ageDays":184,"sharesAsOf":185},14805714646.774109,"fresh","2026-07-31",2,"2026-04-28",{"count":187,"fetchedAt":188,"source":178},1,"2026-08-02T03:04:15.531Z",{"data":190,"meta":202},{"ticker":32,"ceo":191,"industry":192,"fullTimeEmployees":193,"ipoDate":194,"country":195,"state":196,"city":197,"website":198,"exchangeShort":25,"marketCap":25,"beta":199,"range52w":200,"fetchedAt":201},"James Williamson","Insurance - Reinsurance",3064,"1995-10-06","BM","HA","Hamilton","https:\u002F\u002Fwww.everestglobal.com",0.287,"302.44-379.22","2026-07-16T13:02:16.473Z",{"count":187,"fetchedAt":188,"source":178},{"data":204,"meta":206},{"ticker":32,"points":205},[],{"count":187,"fetchedAt":188,"source":178},{"data":208,"meta":1589},{"congressTrades":209,"insiderTrades":210,"priceHistory":227,"ticker":32},[],[211,212,213,214,215,216,217,218,219,220,221,222,223,224,225,226],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":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":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":53,"shares":43,"sharesOwnedAfter":54,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":56,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":58,"shares":43,"sharesOwnedAfter":59,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":61,"filingId":62,"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":63,"ownerTitle":64,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":46,"transactionDate":69},{"cik":29,"filedAt":61,"filingId":71,"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":63,"ownerTitle":64,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":66,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":46,"transactionDate":69},{"cik":29,"filedAt":76,"filingId":77,"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":78,"ownerTitle":79,"ownershipType":40,"pricePerShare":80,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":85,"transactionDate":86},{"cik":29,"filedAt":91,"filingId":92,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":39,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":46,"transactionDate":98},{"cik":29,"filedAt":91,"filingId":100,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":101,"shares":95,"sharesOwnedAfter":102,"totalValue":97,"transactionCode":46,"transactionDate":98},{"cik":29,"filedAt":91,"filingId":104,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":39,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":106,"shares":95,"sharesOwnedAfter":107,"totalValue":97,"transactionCode":46,"transactionDate":98},{"cik":29,"filedAt":91,"filingId":109,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":110,"shares":95,"sharesOwnedAfter":111,"totalValue":97,"transactionCode":46,"transactionDate":98},{"cik":29,"filedAt":113,"filingId":114,"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":115,"ownerTitle":116,"ownershipType":40,"pricePerShare":117,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":121,"transactionCode":46,"transactionDate":122},{"cik":29,"filedAt":113,"filingId":124,"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":115,"ownerTitle":116,"ownershipType":40,"pricePerShare":117,"rawFilingUrl":118,"shares":125,"sharesOwnedAfter":126,"totalValue":127,"transactionCode":128,"transactionDate":122},{"cik":29,"filedAt":113,"filingId":131,"formType":37,"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":132,"ownerTitle":133,"ownershipType":40,"pricePerShare":117,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":136,"totalValue":137,"transactionCode":46,"transactionDate":122},{"cik":29,"filedAt":113,"filingId":139,"formType":37,"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":132,"ownerTitle":133,"ownershipType":40,"pricePerShare":117,"rawFilingUrl":134,"shares":140,"sharesOwnedAfter":141,"totalValue":142,"transactionCode":128,"transactionDate":122},{"cik":29,"filedAt":113,"filingId":144,"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":145,"ownerTitle":64,"ownershipType":40,"pricePerShare":117,"rawFilingUrl":146,"shares":147,"sharesOwnedAfter":148,"totalValue":149,"transactionCode":46,"transactionDate":122},{"cik":29,"filedAt":113,"filingId":151,"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":145,"ownerTitle":64,"ownershipType":40,"pricePerShare":117,"rawFilingUrl":146,"shares":152,"sharesOwnedAfter":153,"totalValue":154,"transactionCode":128,"transactionDate":122},[228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,380,383,386,389,392,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,666,669,672,675,678,681,684,687,690,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1136,1139,1142,1145,1148,1151,1154,1157,1160,1162,1165,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1297,1300,1303,1306,1309,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1399,1401,1404,1407,1410,1413,1416,1419,1421,1424,1427,1429,1432,1435,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524,1527,1529,1532,1535,1538,1541,1544,1547,1550,1553,1555,1557,1560,1563,1566,1569,1572,1575,1578,1581,1584,1587],{"date":229,"close":230},"2021-08-06",262.6700134277344,{"date":232,"close":233},"2021-08-13",272.9200134277344,{"date":235,"close":236},"2021-08-20",271.94000244140625,{"date":238,"close":239},"2021-08-27",267.9100036621094,{"date":241,"close":242},"2021-09-03",256.6400146484375,{"date":244,"close":245},"2021-09-10",255.33999633789062,{"date":247,"close":248},"2021-09-17",255.86000061035156,{"date":250,"close":251},"2021-09-24",255.74000549316406,{"date":253,"close":254},"2021-10-01",252.02999877929688,{"date":256,"close":257},"2021-10-08",268.6000061035156,{"date":259,"close":260},"2021-10-15",278.4599914550781,{"date":262,"close":263},"2021-10-22",280.9200134277344,{"date":265,"close":266},"2021-10-29",261.5,{"date":268,"close":269},"2021-11-05",273.54998779296875,{"date":271,"close":272},"2021-11-12",274.1499938964844,{"date":274,"close":275},"2021-11-19",267.1099853515625,{"date":277,"close":278},"2021-11-26",268.3999938964844,{"date":280,"close":281},"2021-12-03",262.4700012207031,{"date":283,"close":284},"2021-12-10",269.9700012207031,{"date":286,"close":287},"2021-12-17",266.92999267578125,{"date":289,"close":290},"2021-12-23",267.0199890136719,{"date":292,"close":293},"2021-12-31",273.9200134277344,{"date":295,"close":296},"2022-01-07",279.1700134277344,{"date":298,"close":299},"2022-01-14",290.29998779296875,{"date":301,"close":302},"2022-01-21",284.0299987792969,{"date":304,"close":305},"2022-01-28",280.75,{"date":307,"close":308},"2022-02-04",285.989990234375,{"date":310,"close":311},"2022-02-11",294.92999267578125,{"date":313,"close":314},"2022-02-18",304.4200134277344,{"date":316,"close":317},"2022-02-25",302.32000732421875,{"date":319,"close":320},"2022-03-04",282.4100036621094,{"date":322,"close":323},"2022-03-11",271.4100036621094,{"date":325,"close":326},"2022-03-18",286.6600036621094,{"date":328,"close":329},"2022-03-25",299.010009765625,{"date":331,"close":332},"2022-04-01",307.1000061035156,{"date":334,"close":335},"2022-04-08",297.82000732421875,{"date":337,"close":338},"2022-04-14",290.57000732421875,{"date":340,"close":341},"2022-04-22",286.17999267578125,{"date":343,"close":344},"2022-04-29",274.7099914550781,{"date":346,"close":347},"2022-05-06",287.32000732421875,{"date":349,"close":350},"2022-05-13",280.0199890136719,{"date":352,"close":353},"2022-05-20",270.57000732421875,{"date":355,"close":356},"2022-05-27",284.7900085449219,{"date":358,"close":359},"2022-06-03",280.2900085449219,{"date":361,"close":362},"2022-06-10",278.1000061035156,{"date":364,"close":365},"2022-06-17",269.1199951171875,{"date":367,"close":368},"2022-06-24",283.19000244140625,{"date":370,"close":371},"2022-07-01",283.7799987792969,{"date":373,"close":374},"2022-07-08",280.7200012207031,{"date":376,"close":377},"2022-07-15",263.17999267578125,{"date":379,"close":236},"2022-07-22",{"date":381,"close":382},"2022-07-29",261.3500061035156,{"date":384,"close":385},"2022-08-05",255.66000366210938,{"date":387,"close":388},"2022-08-12",275.54998779296875,{"date":390,"close":391},"2022-08-19",281.5,{"date":393,"close":233},"2022-08-26",{"date":395,"close":396},"2022-09-02",274.010009765625,{"date":398,"close":399},"2022-09-09",282.69000244140625,{"date":401,"close":402},"2022-09-16",283.07000732421875,{"date":404,"close":405},"2022-09-23",255.1199951171875,{"date":407,"close":408},"2022-09-30",262.44000244140625,{"date":410,"close":411},"2022-10-07",264.42999267578125,{"date":413,"close":414},"2022-10-14",270.30999755859375,{"date":416,"close":417},"2022-10-21",279.8800048828125,{"date":419,"close":420},"2022-10-28",321.6400146484375,{"date":422,"close":423},"2022-11-04",333.1600036621094,{"date":425,"close":426},"2022-11-11",308.7099914550781,{"date":428,"close":429},"2022-11-18",323.489990234375,{"date":431,"close":432},"2022-11-25",334.4200134277344,{"date":434,"close":435},"2022-12-02",333.4700012207031,{"date":437,"close":438},"2022-12-09",332.55999755859375,{"date":440,"close":441},"2022-12-16",323.1099853515625,{"date":443,"close":444},"2022-12-23",334.9200134277344,{"date":446,"close":447},"2022-12-30",331.2699890136719,{"date":449,"close":450},"2023-01-06",351.3999938964844,{"date":452,"close":453},"2023-01-13",352.9100036621094,{"date":455,"close":456},"2023-01-20",338.32000732421875,{"date":458,"close":459},"2023-01-27",350.989990234375,{"date":461,"close":462},"2023-02-03",342.3900146484375,{"date":464,"close":465},"2023-02-10",379.4800109863281,{"date":467,"close":468},"2023-02-17",386.75,{"date":470,"close":471},"2023-02-24",386.1700134277344,{"date":473,"close":474},"2023-03-03",382.7699890136719,{"date":476,"close":477},"2023-03-10",356.8999938964844,{"date":479,"close":480},"2023-03-17",334.1700134277344,{"date":482,"close":483},"2023-03-24",344.8299865722656,{"date":485,"close":486},"2023-03-31",358.0199890136719,{"date":488,"close":489},"2023-04-06",362.1000061035156,{"date":491,"close":492},"2023-04-14",359.2099914550781,{"date":494,"close":495},"2023-04-21",370.6199951171875,{"date":497,"close":498},"2023-04-28",378,{"date":500,"close":501},"2023-05-05",375.3999938964844,{"date":503,"close":504},"2023-05-12",385.8800048828125,{"date":506,"close":507},"2023-05-19",376.4700012207031,{"date":509,"close":510},"2023-05-26",350.05999755859375,{"date":512,"close":513},"2023-06-02",343.1300048828125,{"date":515,"close":516},"2023-06-09",344.5899963378906,{"date":518,"close":519},"2023-06-16",352.3500061035156,{"date":521,"close":522},"2023-06-23",345.6600036621094,{"date":524,"close":525},"2023-06-30",341.8599853515625,{"date":527,"close":528},"2023-07-07",351.2799987792969,{"date":530,"close":531},"2023-07-14",352.6600036621094,{"date":533,"close":534},"2023-07-21",366.9599914550781,{"date":536,"close":537},"2023-07-28",359.1499938964844,{"date":539,"close":540},"2023-08-04",355.29998779296875,{"date":542,"close":543},"2023-08-11",356.0199890136719,{"date":545,"close":546},"2023-08-18",348.3999938964844,{"date":548,"close":549},"2023-08-25",352.8800048828125,{"date":551,"close":552},"2023-09-01",364.79998779296875,{"date":554,"close":555},"2023-09-08",370.70001220703125,{"date":557,"close":558},"2023-09-15",379.2099914550781,{"date":560,"close":561},"2023-09-22",391.79998779296875,{"date":563,"close":564},"2023-09-29",371.6700134277344,{"date":566,"close":567},"2023-10-06",391.7799987792969,{"date":569,"close":570},"2023-10-13",398.3800048828125,{"date":572,"close":573},"2023-10-20",396.0199890136719,{"date":575,"close":576},"2023-10-27",385.5799865722656,{"date":578,"close":579},"2023-11-03",385.4100036621094,{"date":581,"close":582},"2023-11-10",384.67999267578125,{"date":584,"close":585},"2023-11-17",396.29998779296875,{"date":587,"close":588},"2023-11-24",414.25,{"date":590,"close":591},"2023-12-01",407.6300048828125,{"date":593,"close":594},"2023-12-08",384.7799987792969,{"date":596,"close":597},"2023-12-15",356.0799865722656,{"date":599,"close":600},"2023-12-22",353.6400146484375,{"date":602,"close":603},"2023-12-29",353.5799865722656,{"date":605,"close":606},"2024-01-05",371.4100036621094,{"date":608,"close":609},"2024-01-12",370.42999267578125,{"date":611,"close":612},"2024-01-19",373.8399963378906,{"date":614,"close":615},"2024-01-26",379.75,{"date":617,"close":618},"2024-02-02",381.3399963378906,{"date":620,"close":621},"2024-02-09",353.760009765625,{"date":623,"close":624},"2024-02-16",367.8699951171875,{"date":626,"close":627},"2024-02-23",370.8800048828125,{"date":629,"close":630},"2024-03-01",369.9200134277344,{"date":632,"close":633},"2024-03-08",367.70001220703125,{"date":635,"close":636},"2024-03-15",392.8699951171875,{"date":638,"close":639},"2024-03-22",384.1700134277344,{"date":641,"close":642},"2024-03-28",397.5,{"date":644,"close":645},"2024-04-05",379.8599853515625,{"date":647,"close":648},"2024-04-12",361.80999755859375,{"date":650,"close":651},"2024-04-19",370.260009765625,{"date":653,"close":654},"2024-04-26",364.70001220703125,{"date":656,"close":657},"2024-05-03",369.6499938964844,{"date":659,"close":660},"2024-05-10",382.92999267578125,{"date":662,"close":663},"2024-05-17",392.9200134277344,{"date":665,"close":567},"2024-05-24",{"date":667,"close":668},"2024-05-31",390.92999267578125,{"date":670,"close":671},"2024-06-07",382.80999755859375,{"date":673,"close":674},"2024-06-14",367.55999755859375,{"date":676,"close":677},"2024-06-21",377.19000244140625,{"date":679,"close":680},"2024-06-28",381.0199890136719,{"date":682,"close":683},"2024-07-05",362.8500061035156,{"date":685,"close":686},"2024-07-12",381.6400146484375,{"date":688,"close":689},"2024-07-19",385.32000732421875,{"date":691,"close":660},"2024-07-26",{"date":693,"close":694},"2024-08-02",364.1300048828125,{"date":696,"close":697},"2024-08-09",364.5,{"date":699,"close":700},"2024-08-16",374.5400085449219,{"date":702,"close":703},"2024-08-23",388.6300048828125,{"date":705,"close":706},"2024-08-30",392.239990234375,{"date":708,"close":709},"2024-09-06",383.3900146484375,{"date":711,"close":712},"2024-09-13",382.75,{"date":714,"close":715},"2024-09-20",387.5,{"date":717,"close":718},"2024-09-27",395.1400146484375,{"date":720,"close":721},"2024-10-04",407.0400085449219,{"date":723,"close":724},"2024-10-11",393.9599914550781,{"date":726,"close":727},"2024-10-18",384.2300109863281,{"date":729,"close":730},"2024-10-25",379.6099853515625,{"date":732,"close":733},"2024-11-01",350.9700012207031,{"date":735,"close":736},"2024-11-08",368.2900085449219,{"date":738,"close":739},"2024-11-15",371.3299865722656,{"date":741,"close":742},"2024-11-22",389,{"date":744,"close":745},"2024-11-29",387.55999755859375,{"date":747,"close":748},"2024-12-06",371.3999938964844,{"date":750,"close":751},"2024-12-13",362.80999755859375,{"date":753,"close":754},"2024-12-20",356.6400146484375,{"date":756,"close":757},"2024-12-27",359.95001220703125,{"date":759,"close":760},"2025-01-03",365.1400146484375,{"date":762,"close":763},"2025-01-10",353.5199890136719,{"date":765,"close":766},"2025-01-17",362.1700134277344,{"date":768,"close":760},"2025-01-24",{"date":770,"close":771},"2025-01-31",347.510009765625,{"date":773,"close":774},"2025-02-07",338.0299987792969,{"date":776,"close":777},"2025-02-14",332.69000244140625,{"date":779,"close":780},"2025-02-21",337.1400146484375,{"date":782,"close":783},"2025-02-28",353.2200012207031,{"date":785,"close":786},"2025-03-07",363.760009765625,{"date":788,"close":789},"2025-03-14",358.6600036621094,{"date":791,"close":792},"2025-03-21",352.4200134277344,{"date":794,"close":795},"2025-03-28",361.989990234375,{"date":797,"close":798},"2025-04-04",337.0199890136719,{"date":800,"close":801},"2025-04-11",349.5400085449219,{"date":803,"close":804},"2025-04-17",349.92999267578125,{"date":806,"close":807},"2025-04-25",353.1499938964844,{"date":809,"close":810},"2025-05-02",348.3900146484375,{"date":812,"close":813},"2025-05-09",348.0400085449219,{"date":815,"close":816},"2025-05-16",348.0799865722656,{"date":818,"close":819},"2025-05-23",335.94000244140625,{"date":821,"close":822},"2025-05-30",347.19000244140625,{"date":824,"close":825},"2025-06-06",346.17999267578125,{"date":827,"close":828},"2025-06-13",334.6099853515625,{"date":830,"close":831},"2025-06-20",337.29998779296875,{"date":833,"close":834},"2025-06-27",336.7799987792969,{"date":836,"close":837},"2025-07-03",337.4800109863281,{"date":839,"close":840},"2025-07-11",339.3500061035156,{"date":842,"close":843},"2025-07-18",333.07000732421875,{"date":845,"close":846},"2025-07-25",336.8599853515625,{"date":848,"close":438},"2025-07-30",{"date":850,"close":851},"2025-07-31",335.79998779296875,{"date":853,"close":854},"2025-08-01",331.3399963378906,{"date":856,"close":857},"2025-08-04",326.0400085449219,{"date":859,"close":860},"2025-08-05",327.9200134277344,{"date":862,"close":863},"2025-08-06",328.489990234375,{"date":865,"close":866},"2025-08-07",328.1499938964844,{"date":868,"close":869},"2025-08-08",329.79998779296875,{"date":871,"close":872},"2025-08-11",330.3999938964844,{"date":874,"close":875},"2025-08-12",328.2099914550781,{"date":877,"close":878},"2025-08-13",336.760009765625,{"date":880,"close":881},"2025-08-14",337.1199951171875,{"date":883,"close":884},"2025-08-15",331.8399963378906,{"date":886,"close":887},"2025-08-18",331.9700012207031,{"date":889,"close":890},"2025-08-19",337.7900085449219,{"date":892,"close":893},"2025-08-20",343.5199890136719,{"date":895,"close":896},"2025-08-21",348.05999755859375,{"date":898,"close":899},"2025-08-22",343.94000244140625,{"date":901,"close":902},"2025-08-25",341.32000732421875,{"date":904,"close":905},"2025-08-26",338.7200012207031,{"date":907,"close":908},"2025-08-27",343.3399963378906,{"date":910,"close":911},"2025-08-28",339.8800048828125,{"date":913,"close":914},"2025-08-29",341.8800048828125,{"date":916,"close":917},"2025-09-02",345.3500061035156,{"date":919,"close":920},"2025-09-03",348.5299987792969,{"date":922,"close":923},"2025-09-04",345.260009765625,{"date":925,"close":926},"2025-09-05",340,{"date":928,"close":929},"2025-09-08",339.5799865722656,{"date":931,"close":932},"2025-09-09",340.6099853515625,{"date":934,"close":935},"2025-09-10",340.0299987792969,{"date":937,"close":938},"2025-09-11",348.44000244140625,{"date":940,"close":941},"2025-09-12",349.3699951171875,{"date":943,"close":944},"2025-09-15",339.8399963378906,{"date":946,"close":947},"2025-09-16",330.6300048828125,{"date":949,"close":950},"2025-09-17",333.6499938964844,{"date":952,"close":953},"2025-09-18",334.75,{"date":955,"close":956},"2025-09-19",335.3800048828125,{"date":958,"close":959},"2025-09-22",334.8299865722656,{"date":961,"close":962},"2025-09-23",337.92999267578125,{"date":964,"close":965},"2025-09-24",345.5400085449219,{"date":967,"close":968},"2025-09-25",345.2099914550781,{"date":970,"close":971},"2025-09-26",349.1099853515625,{"date":973,"close":974},"2025-09-29",345.489990234375,{"date":976,"close":977},"2025-09-30",350.2300109863281,{"date":979,"close":980},"2025-10-01",353.5299987792969,{"date":982,"close":983},"2025-10-02",351.04998779296875,{"date":985,"close":986},"2025-10-03",356.8500061035156,{"date":988,"close":989},"2025-10-06",361.55999755859375,{"date":991,"close":992},"2025-10-07",364.8599853515625,{"date":994,"close":995},"2025-10-08",360,{"date":997,"close":998},"2025-10-09",351.7699890136719,{"date":1000,"close":1001},"2025-10-10",346.69000244140625,{"date":1003,"close":1004},"2025-10-13",351.0199890136719,{"date":1006,"close":1007},"2025-10-14",356.739990234375,{"date":1009,"close":1010},"2025-10-15",348.54998779296875,{"date":1012,"close":1013},"2025-10-16",340.8500061035156,{"date":1015,"close":1016},"2025-10-17",349.1300048828125,{"date":1018,"close":1019},"2025-10-20",350.95001220703125,{"date":1021,"close":1022},"2025-10-21",349.1600036621094,{"date":1024,"close":1025},"2025-10-22",348.4200134277344,{"date":1027,"close":1028},"2025-10-23",349.2699890136719,{"date":1030,"close":1031},"2025-10-24",348.94000244140625,{"date":1033,"close":1034},"2025-10-27",343.9800109863281,{"date":1036,"close":1037},"2025-10-28",304.9100036621094,{"date":1039,"close":1040},"2025-10-29",309.45001220703125,{"date":1042,"close":1043},"2025-10-30",309.17999267578125,{"date":1045,"close":1046},"2025-10-31",314.5199890136719,{"date":1048,"close":1049},"2025-11-03",313.45001220703125,{"date":1051,"close":1052},"2025-11-04",317.69000244140625,{"date":1054,"close":1055},"2025-11-05",321.989990234375,{"date":1057,"close":1058},"2025-11-06",319.6099853515625,{"date":1060,"close":1061},"2025-11-07",326.1400146484375,{"date":1063,"close":1064},"2025-11-10",328.6099853515625,{"date":1066,"close":1067},"2025-11-11",324.42999267578125,{"date":1069,"close":1070},"2025-11-12",325.0299987792969,{"date":1072,"close":1073},"2025-11-13",327.489990234375,{"date":1075,"close":1076},"2025-11-14",326.2300109863281,{"date":1078,"close":1079},"2025-11-17",320.3299865722656,{"date":1081,"close":1082},"2025-11-18",320.0199890136719,{"date":1084,"close":1085},"2025-11-19",312.8399963378906,{"date":1087,"close":1088},"2025-11-20",304.989990234375,{"date":1090,"close":1091},"2025-11-21",311.3399963378906,{"date":1093,"close":1094},"2025-11-24",309.989990234375,{"date":1096,"close":1097},"2025-11-25",314.0400085449219,{"date":1099,"close":1100},"2025-11-26",312.0299987792969,{"date":1102,"close":1103},"2025-11-28",314.2900085449219,{"date":1105,"close":1106},"2025-12-01",312.0899963378906,{"date":1108,"close":1109},"2025-12-02",312.2099914550781,{"date":1111,"close":1112},"2025-12-03",314.0299987792969,{"date":1114,"close":1115},"2025-12-04",313.7099914550781,{"date":1117,"close":1118},"2025-12-05",309.9700012207031,{"date":1120,"close":1121},"2025-12-08",308.3999938964844,{"date":1123,"close":1124},"2025-12-09",310.55999755859375,{"date":1126,"close":1127},"2025-12-10",315.4700012207031,{"date":1129,"close":1130},"2025-12-11",324.3800048828125,{"date":1132,"close":1133},"2025-12-12",327.1600036621094,{"date":1135,"close":1064},"2025-12-15",{"date":1137,"close":1138},"2025-12-16",327.3500061035156,{"date":1140,"close":1141},"2025-12-17",328.6300048828125,{"date":1143,"close":1144},"2025-12-18",332.5199890136719,{"date":1146,"close":1147},"2025-12-19",331.30999755859375,{"date":1149,"close":1150},"2025-12-22",335.6600036621094,{"date":1152,"close":1153},"2025-12-23",337.0400085449219,{"date":1155,"close":1156},"2025-12-24",336.2099914550781,{"date":1158,"close":1159},"2025-12-26",337.5299987792969,{"date":1161,"close":935},"2025-12-29",{"date":1163,"close":1164},"2025-12-30",341.260009765625,{"date":1166,"close":840},"2025-12-31",{"date":1168,"close":1169},"2026-01-02",334.4800109863281,{"date":1171,"close":1172},"2026-01-05",341.2799987792969,{"date":1174,"close":1175},"2026-01-06",332.32000732421875,{"date":1177,"close":1178},"2026-01-07",331.42999267578125,{"date":1180,"close":1181},"2026-01-08",338.1000061035156,{"date":1183,"close":1184},"2026-01-09",333.17999267578125,{"date":1186,"close":1187},"2026-01-12",328.3800048828125,{"date":1189,"close":1190},"2026-01-13",319.9200134277344,{"date":1192,"close":1193},"2026-01-14",325.9100036621094,{"date":1195,"close":1196},"2026-01-15",321.2099914550781,{"date":1198,"close":1199},"2026-01-16",318.80999755859375,{"date":1201,"close":1202},"2026-01-20",320,{"date":1204,"close":1205},"2026-01-21",322.94000244140625,{"date":1207,"close":1208},"2026-01-22",321.70001220703125,{"date":1210,"close":1211},"2026-01-23",323.57000732421875,{"date":1213,"close":1214},"2026-01-26",327.1000061035156,{"date":1216,"close":1217},"2026-01-27",323.94000244140625,{"date":1219,"close":1220},"2026-01-28",324.9100036621094,{"date":1222,"close":1223},"2026-01-29",329.6199951171875,{"date":1225,"close":1226},"2026-01-30",331.2799987792969,{"date":1228,"close":1229},"2026-02-02",331.760009765625,{"date":1231,"close":1232},"2026-02-03",329.8299865722656,{"date":1234,"close":1235},"2026-02-04",333.4200134277344,{"date":1237,"close":1238},"2026-02-05",325.8900146484375,{"date":1240,"close":1241},"2026-02-06",328.3900146484375,{"date":1243,"close":1244},"2026-02-09",322.1199951171875,{"date":1246,"close":1247},"2026-02-10",330.4800109863281,{"date":1249,"close":1250},"2026-02-11",332.4200134277344,{"date":1252,"close":1253},"2026-02-12",336.1199951171875,{"date":1255,"close":774},"2026-02-13",{"date":1257,"close":1258},"2026-02-17",346.0299987792969,{"date":1260,"close":1261},"2026-02-18",345.510009765625,{"date":1263,"close":1264},"2026-02-19",342.92999267578125,{"date":1266,"close":1267},"2026-02-20",342.4800109863281,{"date":1269,"close":1270},"2026-02-23",337.7699890136719,{"date":1272,"close":1273},"2026-02-24",339.6499938964844,{"date":1275,"close":1276},"2026-02-25",335.80999755859375,{"date":1278,"close":1279},"2026-02-26",337.82000732421875,{"date":1281,"close":1282},"2026-02-27",335.489990234375,{"date":1284,"close":1285},"2026-03-02",339.6300048828125,{"date":1287,"close":1288},"2026-03-03",335.1300048828125,{"date":1290,"close":1291},"2026-03-04",334.1099853515625,{"date":1293,"close":1294},"2026-03-05",332.8399963378906,{"date":1296,"close":1291},"2026-03-06",{"date":1298,"close":1299},"2026-03-09",328.04998779296875,{"date":1301,"close":1302},"2026-03-10",327.5,{"date":1304,"close":1305},"2026-03-11",321.4800109863281,{"date":1307,"close":1308},"2026-03-12",322.3399963378906,{"date":122,"close":1310},320.3599853515625,{"date":1312,"close":1313},"2026-03-16",320.5199890136719,{"date":1315,"close":1316},"2026-03-17",322.5,{"date":1318,"close":1319},"2026-03-18",319.8599853515625,{"date":1321,"close":1322},"2026-03-19",315.9599914550781,{"date":1324,"close":1325},"2026-03-20",316.0199890136719,{"date":1327,"close":1328},"2026-03-23",324.29998779296875,{"date":1330,"close":1331},"2026-03-24",323.7699890136719,{"date":1333,"close":1334},"2026-03-25",323.92999267578125,{"date":1336,"close":1337},"2026-03-26",323.8900146484375,{"date":1339,"close":1340},"2026-03-27",317.92999267578125,{"date":1342,"close":1343},"2026-03-30",323.3299865722656,{"date":1345,"close":1346},"2026-03-31",326.8500061035156,{"date":98,"close":1348},323.8699951171875,{"date":1350,"close":1351},"2026-04-02",327.0899963378906,{"date":1353,"close":1354},"2026-04-06",328.4200134277344,{"date":1356,"close":1357},"2026-04-07",327.3800048828125,{"date":1359,"close":1360},"2026-04-08",333.260009765625,{"date":1362,"close":1363},"2026-04-09",335.6099853515625,{"date":1365,"close":1366},"2026-04-10",329.8699951171875,{"date":1368,"close":1369},"2026-04-13",333.42999267578125,{"date":1371,"close":1372},"2026-04-14",341.239990234375,{"date":1374,"close":1375},"2026-04-15",345.6099853515625,{"date":1377,"close":1378},"2026-04-16",344.4100036621094,{"date":1380,"close":1381},"2026-04-17",351.489990234375,{"date":1383,"close":1384},"2026-04-20",350.6400146484375,{"date":1386,"close":1387},"2026-04-21",349.82000732421875,{"date":1389,"close":1390},"2026-04-22",345,{"date":1392,"close":1393},"2026-04-23",350.80999755859375,{"date":1395,"close":1396},"2026-04-24",343.3800048828125,{"date":1398,"close":893},"2026-04-27",{"date":185,"close":1400},347.07000732421875,{"date":1402,"close":1403},"2026-04-29",344.010009765625,{"date":1405,"close":1406},"2026-04-30",356.760009765625,{"date":1408,"close":1409},"2026-05-01",353.57000732421875,{"date":1411,"close":1412},"2026-05-04",347.5199890136719,{"date":1414,"close":1415},"2026-05-05",349.67999267578125,{"date":1417,"close":1418},"2026-05-06",351.8999938964844,{"date":86,"close":1420},351.7300109863281,{"date":1422,"close":1423},"2026-05-08",351.5199890136719,{"date":1425,"close":1426},"2026-05-11",350.7799987792969,{"date":69,"close":1428},351.6700134277344,{"date":1430,"close":1431},"2026-05-13",347.9700012207031,{"date":1433,"close":1434},"2026-05-14",347.989990234375,{"date":1436,"close":1428},"2026-05-15",{"date":1438,"close":1439},"2026-05-18",355.82000732421875,{"date":1441,"close":1442},"2026-05-19",357.0299987792969,{"date":1444,"close":1445},"2026-05-20",358.4200134277344,{"date":1447,"close":1448},"2026-05-21",356.45001220703125,{"date":1450,"close":1451},"2026-05-22",352.7099914550781,{"date":1453,"close":1454},"2026-05-26",352.2099914550781,{"date":1456,"close":1457},"2026-05-27",343.3299865722656,{"date":1459,"close":1460},"2026-05-28",333.2300109863281,{"date":1462,"close":1463},"2026-05-29",324.0299987792969,{"date":1465,"close":1466},"2026-06-01",324.8399963378906,{"date":1468,"close":1469},"2026-06-02",320.7900085449219,{"date":1471,"close":1472},"2026-06-03",318.1199951171875,{"date":1474,"close":1475},"2026-06-04",319.5,{"date":1477,"close":1478},"2026-06-05",334.4100036621094,{"date":1480,"close":1481},"2026-06-08",330.92999267578125,{"date":1483,"close":1484},"2026-06-09",331.8500061035156,{"date":1486,"close":1487},"2026-06-10",336.54998779296875,{"date":1489,"close":1490},"2026-06-11",336.25,{"date":1492,"close":1493},"2026-06-12",339.3999938964844,{"date":1495,"close":1496},"2026-06-15",338.6000061035156,{"date":1498,"close":1499},"2026-06-16",337.739990234375,{"date":1501,"close":1502},"2026-06-17",337.5199890136719,{"date":1504,"close":1505},"2026-06-18",335.6300048828125,{"date":1507,"close":1508},"2026-06-22",339.29998779296875,{"date":1510,"close":1511},"2026-06-23",343.55999755859375,{"date":1513,"close":1514},"2026-06-24",345.739990234375,{"date":1516,"close":1517},"2026-06-25",343.0199890136719,{"date":1519,"close":1520},"2026-06-26",355.5199890136719,{"date":1522,"close":1523},"2026-06-29",360.7900085449219,{"date":1525,"close":1526},"2026-06-30",357.2300109863281,{"date":47,"close":1528},359.92999267578125,{"date":1530,"close":1531},"2026-07-02",371.3500061035156,{"date":1533,"close":1534},"2026-07-06",372.92999267578125,{"date":1536,"close":1537},"2026-07-07",373.2200012207031,{"date":1539,"close":1540},"2026-07-08",371.2900085449219,{"date":1542,"close":1543},"2026-07-09",371,{"date":1545,"close":1546},"2026-07-10",370.5799865722656,{"date":1548,"close":1549},"2026-07-13",377.8900146484375,{"date":1551,"close":1552},"2026-07-14",371.8500061035156,{"date":1554,"close":694},"2026-07-15",{"date":1556,"close":1537},"2026-07-16",{"date":1558,"close":1559},"2026-07-17",382.57000732421875,{"date":1561,"close":1562},"2026-07-20",378.989990234375,{"date":1564,"close":1565},"2026-07-21",377.0899963378906,{"date":1567,"close":1568},"2026-07-22",373.07000732421875,{"date":1570,"close":1571},"2026-07-23",375.55999755859375,{"date":1573,"close":1574},"2026-07-24",385.1199951171875,{"date":1576,"close":1577},"2026-07-27",389.3399963378906,{"date":1579,"close":1580},"2026-07-28",398.70001220703125,{"date":1582,"close":1583},"2026-07-29",393.8900146484375,{"date":1585,"close":1586},"2026-07-30",375.3599853515625,{"date":183,"close":1588},374.1499938964844,{"count":187,"fetchedAt":1590,"source":178},"2026-08-02T03:04:15.589Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1592},"\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>",1785639855345]