[{"data":1,"prerenderedAt":1565},["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-HCI":25,"$fPYOWVGt8_DT1ha_Ay4pmlEXOU5UEsgoHNpxkj9oCh8E":26,"ticker-mcap-HCI":146,"ticker-profile-HCI":156,"ticker-earnings-HCI":170,"ticker-congress-HCI":175},{"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":142},{"identity":28,"transactions":33,"sectorSlug":122,"relatedTickers":123},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1400810","HCI Group, Inc.","Finance & Insurance","HCI",[34,47,51,55,59,63,75,80,87,92,106,112,116,119],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":25,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":25,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-15T00:00:00.000Z","0001193125-26-271261-0","4","Burks Robert Wayne","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1580278\u002F000119312526271261\u002F0001193125-26-271261-index.htm",750,"A","2026-06-11","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":48,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":49,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":50,"shares":42,"sharesOwnedAfter":42,"totalValue":25,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001193125-26-271284-0","Politis Peter","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1870532\u002F000119312526271284\u002F0001193125-26-271284-index.htm",{"cik":29,"filedAt":35,"filingId":52,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":53,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":54,"shares":42,"sharesOwnedAfter":42,"totalValue":25,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001193125-26-271274-0","Watts Susan","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1774012\u002F000119312526271274\u002F0001193125-26-271274-index.htm",{"cik":29,"filedAt":35,"filingId":56,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":25,"rawFilingUrl":58,"shares":42,"sharesOwnedAfter":42,"totalValue":25,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001193125-26-271286-0","Politis Gregory","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1439932\u002F000119312526271286\u002F0001193125-26-271286-index.htm",{"cik":29,"filedAt":35,"filingId":60,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":62,"shares":42,"sharesOwnedAfter":42,"totalValue":25,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001193125-26-271289-0","Madhu Sanjay","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1439935\u002F000119312526271289\u002F0001193125-26-271289-index.htm",{"cik":29,"filedAt":64,"filingId":65,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":68,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":4,"totalValue":71,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":46},"2026-05-27T00:00:00.000Z","0001193125-26-242095-0","Graham Andrew L.","General Counsel",157.79,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1458737\u002F000119312526242095\u002F0001193125-26-242095-index.htm",13379,2111072.4099999997,"F","2026-05-22","Tax withholding",{"cik":29,"filedAt":64,"filingId":76,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":77,"ownerTitle":78,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":79,"shares":70,"sharesOwnedAfter":4,"totalValue":71,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":46},"0001193125-26-242093-0","Coleman Karin Sue","Chief Operating Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1725116\u002F000119312526242093\u002F0001193125-26-242093-index.htm",{"cik":29,"filedAt":64,"filingId":81,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":4,"totalValue":86,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":46},"0001193125-26-242096-0","Saravanos Anthony","Division President","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1439930\u002F000119312526242096\u002F0001193125-26-242096-index.htm",13384,2111861.36,{"cik":29,"filedAt":64,"filingId":88,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":91,"shares":70,"sharesOwnedAfter":4,"totalValue":71,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":46},"0001193125-26-242097-0","Harmsworth James Mark","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1707135\u002F000119312526242097\u002F0001193125-26-242097-index.htm",{"cik":29,"filedAt":93,"filingId":94,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":97,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":102,"transactionDate":103,"intentLabel":104,"signalQuality":105},"2026-02-24T00:00:00.000Z","0001193125-26-067203-0","Patel Paresh","Chief Executive Officer",40,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1439934\u002F000119312526067203\u002F0001193125-26-067203-index.htm",20000,89500,800000,"M","2026-02-23","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":107,"filingId":108,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":110,"totalValue":25,"transactionCode":43,"transactionDate":111,"intentLabel":45,"signalQuality":46},"2025-12-23T00:00:00.000Z","0001193125-25-331004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1707135\u002F000119312525331004\u002F0001193125-25-331004-index.htm",1251,"2025-12-19",{"cik":29,"filedAt":107,"filingId":113,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":114,"shares":115,"sharesOwnedAfter":115,"totalValue":25,"transactionCode":43,"transactionDate":111,"intentLabel":45,"signalQuality":46},"0001193125-25-331007-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1439930\u002F000119312525331007\u002F0001193125-25-331007-index.htm",621,{"cik":29,"filedAt":107,"filingId":117,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":118,"shares":110,"sharesOwnedAfter":110,"totalValue":25,"transactionCode":43,"transactionDate":111,"intentLabel":45,"signalQuality":46},"0001193125-25-331275-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1458737\u002F000119312525331275\u002F0001193125-25-331275-index.htm",{"cik":29,"filedAt":107,"filingId":120,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":77,"ownerTitle":78,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":121,"shares":110,"sharesOwnedAfter":110,"totalValue":25,"transactionCode":43,"transactionDate":111,"intentLabel":45,"signalQuality":46},"0001193125-25-331002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1725116\u002F000119312525331002\u002F0001193125-25-331002-index.htm","finance-insurance",[124,127,130,133,136,139],{"ticker":125,"issuerName":126},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":128,"issuerName":129},"CRCL","Circle Internet Group, Inc.",{"ticker":131,"issuerName":132},"COIN","Coinbase Global, Inc.",{"ticker":134,"issuerName":135},"HOOD","Robinhood Markets, Inc.",{"ticker":137,"issuerName":138},"TRUP","TRUPANION, INC.",{"ticker":140,"issuerName":141},"CHYM","Chime Financial, Inc.",{"count":143,"fetchedAt":144,"source":145},14,"2026-09-05T13:08:17.261Z","sqlite",{"data":147,"meta":153},{"value":148,"quality":149,"closeDate":150,"ageDays":151,"sharesAsOf":152},2362389597.8637543,"fresh","2026-09-03",2,"2026-08-03",{"count":154,"fetchedAt":155,"source":145},1,"2026-09-05T13:08:17.262Z",{"data":157,"meta":169},{"ticker":32,"ceo":158,"industry":159,"fullTimeEmployees":160,"ipoDate":161,"country":162,"state":163,"city":164,"website":165,"exchangeShort":25,"marketCap":25,"beta":166,"range52w":167,"fetchedAt":168},"Pareshbhai Suryakant Patel","Insurance - Property & Casualty",594,"2008-09-15","US","FL","Tampa","https:\u002F\u002Fhcigroup.com",1.028,"136.37-210.5","2026-07-18T19:02:37.366Z",{"count":154,"fetchedAt":155,"source":145},{"data":171,"meta":173},{"ticker":32,"points":172},[],{"count":154,"fetchedAt":174,"source":145},"2026-09-05T13:08:17.263Z",{"data":176,"meta":1563},{"congressTrades":177,"insiderTrades":178,"priceHistory":193,"ticker":32},[],[179,180,181,182,183,184,185,186,187,188,189,190,191,192],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":25,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":25,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":35,"filingId":48,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":49,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":50,"shares":42,"sharesOwnedAfter":42,"totalValue":25,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":35,"filingId":52,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":53,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":54,"shares":42,"sharesOwnedAfter":42,"totalValue":25,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":35,"filingId":56,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":25,"rawFilingUrl":58,"shares":42,"sharesOwnedAfter":42,"totalValue":25,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":35,"filingId":60,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":61,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":62,"shares":42,"sharesOwnedAfter":42,"totalValue":25,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":64,"filingId":65,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":68,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":4,"totalValue":71,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":64,"filingId":76,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":77,"ownerTitle":78,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":79,"shares":70,"sharesOwnedAfter":4,"totalValue":71,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":64,"filingId":81,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":4,"totalValue":86,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":64,"filingId":88,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":91,"shares":70,"sharesOwnedAfter":4,"totalValue":71,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":93,"filingId":94,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":97,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":102,"transactionDate":103},{"cik":29,"filedAt":107,"filingId":108,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":110,"totalValue":25,"transactionCode":43,"transactionDate":111},{"cik":29,"filedAt":107,"filingId":113,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":114,"shares":115,"sharesOwnedAfter":115,"totalValue":25,"transactionCode":43,"transactionDate":111},{"cik":29,"filedAt":107,"filingId":117,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":118,"shares":110,"sharesOwnedAfter":110,"totalValue":25,"transactionCode":43,"transactionDate":111},{"cik":29,"filedAt":107,"filingId":120,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":77,"ownerTitle":78,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":121,"shares":110,"sharesOwnedAfter":110,"totalValue":25,"transactionCode":43,"transactionDate":111},[194,197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1174,1177,1180,1183,1186,1189,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1298,1301,1303,1306,1309,1312,1315,1318,1321,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1479,1482,1485,1488,1491,1494,1495,1498,1501,1504,1507,1510,1513,1516,1519,1522,1525,1528,1531,1534,1537,1540,1543,1546,1549,1552,1555,1558,1561],{"date":195,"close":196},"2021-09-10",110.37000274658203,{"date":198,"close":199},"2021-09-17",108.06999969482422,{"date":201,"close":202},"2021-09-24",112.19000244140625,{"date":204,"close":205},"2021-10-01",113.0199966430664,{"date":207,"close":208},"2021-10-08",132.22000122070312,{"date":210,"close":211},"2021-10-15",123.44000244140625,{"date":213,"close":214},"2021-10-22",131.67999267578125,{"date":216,"close":217},"2021-10-29",134.00999450683594,{"date":219,"close":220},"2021-11-05",134.7100067138672,{"date":222,"close":223},"2021-11-12",132.2899932861328,{"date":225,"close":226},"2021-11-19",123.5199966430664,{"date":228,"close":229},"2021-11-26",115.94000244140625,{"date":231,"close":232},"2021-12-03",111.1500015258789,{"date":234,"close":235},"2021-12-10",101.30000305175781,{"date":237,"close":238},"2021-12-17",89.70999908447266,{"date":240,"close":241},"2021-12-23",87.5199966430664,{"date":243,"close":244},"2021-12-31",83.54000091552734,{"date":246,"close":247},"2022-01-07",82.33999633789062,{"date":249,"close":250},"2022-01-14",70.58000183105469,{"date":252,"close":253},"2022-01-21",67.44000244140625,{"date":255,"close":256},"2022-01-28",65.31999969482422,{"date":258,"close":259},"2022-02-04",68.72000122070312,{"date":261,"close":262},"2022-02-11",65.37999725341797,{"date":264,"close":265},"2022-02-18",62.22999954223633,{"date":267,"close":268},"2022-02-25",64.16999816894531,{"date":270,"close":271},"2022-03-04",58.40999984741211,{"date":273,"close":274},"2022-03-11",66.91000366210938,{"date":276,"close":277},"2022-03-18",69.02999877929688,{"date":279,"close":280},"2022-03-25",72.58999633789062,{"date":282,"close":283},"2022-04-01",69.87999725341797,{"date":285,"close":286},"2022-04-08",67.37000274658203,{"date":288,"close":289},"2022-04-14",67.51000213623047,{"date":291,"close":292},"2022-04-22",63.380001068115234,{"date":294,"close":295},"2022-04-29",64.08999633789062,{"date":297,"close":298},"2022-05-06",70.56999969482422,{"date":300,"close":301},"2022-05-13",65,{"date":303,"close":304},"2022-05-20",64.61000061035156,{"date":306,"close":307},"2022-05-27",69.04000091552734,{"date":309,"close":310},"2022-06-03",67.41999816894531,{"date":312,"close":313},"2022-06-10",64.20999908447266,{"date":315,"close":316},"2022-06-17",62.08000183105469,{"date":318,"close":319},"2022-06-24",65.80999755859375,{"date":321,"close":322},"2022-07-01",69.13999938964844,{"date":324,"close":325},"2022-07-08",69.62000274658203,{"date":327,"close":328},"2022-07-15",66.61000061035156,{"date":330,"close":331},"2022-07-22",67.08999633789062,{"date":333,"close":334},"2022-07-29",68.47000122070312,{"date":336,"close":337},"2022-08-05",72.16999816894531,{"date":339,"close":340},"2022-08-12",57.77000045776367,{"date":342,"close":343},"2022-08-19",53.5,{"date":345,"close":346},"2022-08-26",48.18000030517578,{"date":348,"close":349},"2022-09-02",47.470001220703125,{"date":351,"close":352},"2022-09-09",48.310001373291016,{"date":354,"close":355},"2022-09-16",50.9900016784668,{"date":357,"close":358},"2022-09-23",44.45000076293945,{"date":360,"close":361},"2022-09-30",39.20000076293945,{"date":363,"close":364},"2022-10-07",33.25,{"date":366,"close":367},"2022-10-14",37,{"date":369,"close":370},"2022-10-21",29.25,{"date":372,"close":373},"2022-10-28",35.099998474121094,{"date":375,"close":376},"2022-11-04",35.70000076293945,{"date":378,"close":379},"2022-11-11",42.650001525878906,{"date":381,"close":382},"2022-11-18",37.70000076293945,{"date":384,"close":385},"2022-11-25",37.97999954223633,{"date":387,"close":388},"2022-12-02",37.86000061035156,{"date":390,"close":391},"2022-12-09",34.61000061035156,{"date":393,"close":394},"2022-12-16",33.040000915527344,{"date":396,"close":397},"2022-12-23",39.560001373291016,{"date":399,"close":400},"2022-12-30",39.59000015258789,{"date":402,"close":403},"2023-01-06",39.72999954223633,{"date":405,"close":406},"2023-01-13",43.189998626708984,{"date":408,"close":409},"2023-01-20",47,{"date":411,"close":412},"2023-01-27",50.4900016784668,{"date":414,"close":415},"2023-02-03",50.459999084472656,{"date":417,"close":418},"2023-02-10",49.33000183105469,{"date":420,"close":421},"2023-02-17",52.400001525878906,{"date":423,"close":424},"2023-02-24",51.7599983215332,{"date":426,"close":427},"2023-03-03",54.880001068115234,{"date":429,"close":430},"2023-03-10",58.16999816894531,{"date":432,"close":433},"2023-03-17",53.20000076293945,{"date":435,"close":436},"2023-03-24",54.209999084472656,{"date":438,"close":439},"2023-03-31",53.599998474121094,{"date":441,"close":442},"2023-04-06",51.279998779296875,{"date":444,"close":445},"2023-04-14",49.59000015258789,{"date":447,"close":448},"2023-04-21",54.56999969482422,{"date":450,"close":451},"2023-04-28",50.65999984741211,{"date":453,"close":454},"2023-05-05",49.720001220703125,{"date":456,"close":457},"2023-05-12",56.689998626708984,{"date":459,"close":460},"2023-05-19",55.65999984741211,{"date":462,"close":463},"2023-05-26",54.720001220703125,{"date":465,"close":466},"2023-06-02",54.970001220703125,{"date":468,"close":469},"2023-06-09",58.4900016784668,{"date":471,"close":472},"2023-06-16",57.720001220703125,{"date":474,"close":475},"2023-06-23",58.91999816894531,{"date":477,"close":478},"2023-06-30",61.779998779296875,{"date":480,"close":481},"2023-07-07",59.22999954223633,{"date":483,"close":484},"2023-07-14",58.880001068115234,{"date":486,"close":487},"2023-07-21",59.380001068115234,{"date":489,"close":490},"2023-07-28",61.290000915527344,{"date":492,"close":493},"2023-08-04",59.900001525878906,{"date":495,"close":496},"2023-08-11",58.63999938964844,{"date":498,"close":499},"2023-08-18",56.75,{"date":501,"close":502},"2023-08-25",55.630001068115234,{"date":504,"close":505},"2023-09-01",52.77000045776367,{"date":507,"close":508},"2023-09-08",52.93000030517578,{"date":510,"close":511},"2023-09-15",52.40999984741211,{"date":513,"close":514},"2023-09-22",50.5099983215332,{"date":516,"close":517},"2023-09-29",54.290000915527344,{"date":519,"close":520},"2023-10-06",55.209999084472656,{"date":522,"close":523},"2023-10-13",59,{"date":525,"close":526},"2023-10-20",57.79999923706055,{"date":528,"close":529},"2023-10-27",56.7400016784668,{"date":531,"close":532},"2023-11-03",62.689998626708984,{"date":534,"close":535},"2023-11-10",75.69999694824219,{"date":537,"close":538},"2023-11-17",83.7300033569336,{"date":540,"close":541},"2023-11-24",87.41000366210938,{"date":543,"close":544},"2023-12-01",85.91000366210938,{"date":546,"close":547},"2023-12-08",88.4000015258789,{"date":549,"close":550},"2023-12-15",85.66999816894531,{"date":552,"close":553},"2023-12-22",84.38999938964844,{"date":555,"close":556},"2023-12-29",87.4000015258789,{"date":558,"close":559},"2024-01-05",89.45999908447266,{"date":561,"close":562},"2024-01-12",85.87999725341797,{"date":564,"close":565},"2024-01-19",88.37000274658203,{"date":567,"close":568},"2024-01-26",92.26000213623047,{"date":570,"close":571},"2024-02-02",90.87000274658203,{"date":573,"close":574},"2024-02-09",93.79000091552734,{"date":576,"close":577},"2024-02-16",99.06999969482422,{"date":579,"close":580},"2024-02-23",99.5,{"date":582,"close":583},"2024-03-01",99.43000030517578,{"date":585,"close":586},"2024-03-08",112.94999694824219,{"date":588,"close":589},"2024-03-15",111.36000061035156,{"date":591,"close":592},"2024-03-22",118.72000122070312,{"date":594,"close":595},"2024-03-28",116.08000183105469,{"date":597,"close":598},"2024-04-05",114.5199966430664,{"date":600,"close":601},"2024-04-12",109.3499984741211,{"date":603,"close":604},"2024-04-19",111.88999938964844,{"date":606,"close":607},"2024-04-26",115,{"date":609,"close":610},"2024-05-03",110.87000274658203,{"date":612,"close":613},"2024-05-10",103.77999877929688,{"date":615,"close":616},"2024-05-17",99.9800033569336,{"date":618,"close":619},"2024-05-24",96.81999969482422,{"date":621,"close":622},"2024-05-31",95.87999725341797,{"date":624,"close":625},"2024-06-07",95.86000061035156,{"date":627,"close":628},"2024-06-14",94.08999633789062,{"date":630,"close":631},"2024-06-21",91.18000030517578,{"date":633,"close":634},"2024-06-28",92.16999816894531,{"date":636,"close":637},"2024-07-05",85.5,{"date":639,"close":640},"2024-07-12",88.04000091552734,{"date":642,"close":643},"2024-07-19",88.63999938964844,{"date":645,"close":646},"2024-07-26",91.36000061035156,{"date":648,"close":649},"2024-08-02",91.12000274658203,{"date":651,"close":652},"2024-08-09",92.05999755859375,{"date":654,"close":655},"2024-08-16",96.08999633789062,{"date":657,"close":658},"2024-08-23",95.0199966430664,{"date":660,"close":661},"2024-08-30",95.83000183105469,{"date":663,"close":664},"2024-09-06",98.26000213623047,{"date":666,"close":667},"2024-09-13",100.29000091552734,{"date":669,"close":670},"2024-09-20",105.04000091552734,{"date":672,"close":673},"2024-09-27",107.66000366210938,{"date":675,"close":676},"2024-10-04",115.37999725341797,{"date":678,"close":679},"2024-10-11",111.6500015258789,{"date":681,"close":682},"2024-10-18",119.86000061035156,{"date":684,"close":685},"2024-10-25",115.95999908447266,{"date":687,"close":688},"2024-11-01",112.0199966430664,{"date":690,"close":691},"2024-11-08",118.69999694824219,{"date":693,"close":694},"2024-11-15",111.9800033569336,{"date":696,"close":697},"2024-11-22",111.37000274658203,{"date":699,"close":700},"2024-11-29",121.87000274658203,{"date":702,"close":703},"2024-12-06",116.5199966430664,{"date":705,"close":706},"2024-12-13",114.23999786376953,{"date":708,"close":709},"2024-12-20",113.37000274658203,{"date":711,"close":712},"2024-12-27",117.41999816894531,{"date":714,"close":715},"2025-01-03",110.25,{"date":717,"close":718},"2025-01-10",110.55000305175781,{"date":720,"close":721},"2025-01-17",121.75,{"date":723,"close":724},"2025-01-24",122.55999755859375,{"date":726,"close":727},"2025-01-31",121.93000030517578,{"date":729,"close":730},"2025-02-07",122.51000213623047,{"date":732,"close":733},"2025-02-14",118.63999938964844,{"date":735,"close":736},"2025-02-21",117.48999786376953,{"date":738,"close":739},"2025-02-28",131.66000366210938,{"date":741,"close":742},"2025-03-07",135.8800048828125,{"date":744,"close":745},"2025-03-14",138.67999267578125,{"date":747,"close":748},"2025-03-21",136.57000732421875,{"date":750,"close":751},"2025-03-28",150.47000122070312,{"date":753,"close":754},"2025-04-04",137.07000732421875,{"date":756,"close":757},"2025-04-11",146.5500030517578,{"date":759,"close":760},"2025-04-17",146.08999633789062,{"date":762,"close":763},"2025-04-25",141.9199981689453,{"date":765,"close":766},"2025-05-02",147.69000244140625,{"date":768,"close":769},"2025-05-09",167.1300048828125,{"date":771,"close":772},"2025-05-16",166.42999267578125,{"date":774,"close":775},"2025-05-23",165.24000549316406,{"date":777,"close":778},"2025-05-30",168.77000427246094,{"date":780,"close":781},"2025-06-06",168.38999938964844,{"date":783,"close":784},"2025-06-13",155.67999267578125,{"date":786,"close":787},"2025-06-20",146.99000549316406,{"date":789,"close":790},"2025-06-27",151.08999633789062,{"date":792,"close":793},"2025-07-03",146.75999450683594,{"date":795,"close":796},"2025-07-11",138.99000549316406,{"date":798,"close":799},"2025-07-18",143.13999938964844,{"date":801,"close":802},"2025-07-25",138.3000030517578,{"date":804,"close":805},"2025-08-01",138.86000061035156,{"date":807,"close":808},"2025-08-08",140.3300018310547,{"date":810,"close":811},"2025-08-15",156.19000244140625,{"date":813,"close":814},"2025-08-22",165.4600067138672,{"date":816,"close":817},"2025-08-29",166.7100067138672,{"date":819,"close":820},"2025-09-02",169.55999755859375,{"date":822,"close":823},"2025-09-03",170.47999572753906,{"date":825,"close":826},"2025-09-04",174.3800048828125,{"date":828,"close":829},"2025-09-05",170.55999755859375,{"date":831,"close":832},"2025-09-08",174.89999389648438,{"date":834,"close":835},"2025-09-09",174.75999450683594,{"date":837,"close":838},"2025-09-10",178.1199951171875,{"date":840,"close":841},"2025-09-11",182.4499969482422,{"date":843,"close":844},"2025-09-12",180.8000030517578,{"date":846,"close":847},"2025-09-15",178.13999938964844,{"date":849,"close":838},"2025-09-16",{"date":851,"close":852},"2025-09-17",180.7899932861328,{"date":854,"close":855},"2025-09-18",185.24000549316406,{"date":857,"close":858},"2025-09-19",181.27000427246094,{"date":860,"close":861},"2025-09-22",185.6300048828125,{"date":863,"close":864},"2025-09-23",182.30999755859375,{"date":866,"close":867},"2025-09-24",179.80999755859375,{"date":869,"close":870},"2025-09-25",180.42999267578125,{"date":872,"close":873},"2025-09-26",187.55999755859375,{"date":875,"close":876},"2025-09-29",186.82000732421875,{"date":878,"close":879},"2025-09-30",191.92999267578125,{"date":881,"close":882},"2025-10-01",186.86000061035156,{"date":884,"close":885},"2025-10-02",189.77000427246094,{"date":887,"close":888},"2025-10-03",193.47999572753906,{"date":890,"close":891},"2025-10-06",194.5500030517578,{"date":893,"close":894},"2025-10-07",197.00999450683594,{"date":896,"close":897},"2025-10-08",194.72000122070312,{"date":899,"close":900},"2025-10-09",186.75,{"date":902,"close":903},"2025-10-10",184.24000549316406,{"date":905,"close":906},"2025-10-13",188.08999633789062,{"date":908,"close":909},"2025-10-14",198.08999633789062,{"date":911,"close":912},"2025-10-15",201.82000732421875,{"date":914,"close":915},"2025-10-16",190.33999633789062,{"date":917,"close":918},"2025-10-17",189.97000122070312,{"date":920,"close":921},"2025-10-20",195.88999938964844,{"date":923,"close":924},"2025-10-21",196.9199981689453,{"date":926,"close":927},"2025-10-22",200.97999572753906,{"date":929,"close":930},"2025-10-23",206.3699951171875,{"date":932,"close":933},"2025-10-24",206.39999389648438,{"date":935,"close":936},"2025-10-27",204,{"date":938,"close":939},"2025-10-28",201.74000549316406,{"date":941,"close":942},"2025-10-29",201,{"date":944,"close":945},"2025-10-30",202,{"date":947,"close":948},"2025-10-31",204.00999450683594,{"date":950,"close":951},"2025-11-03",202.17999267578125,{"date":953,"close":954},"2025-11-04",206.14999389648438,{"date":956,"close":957},"2025-11-05",203.61000061035156,{"date":959,"close":960},"2025-11-06",195.00999450683594,{"date":962,"close":963},"2025-11-07",181.39999389648438,{"date":965,"close":966},"2025-11-10",188.60000610351562,{"date":968,"close":969},"2025-11-11",187.35000610351562,{"date":971,"close":972},"2025-11-12",189.42999267578125,{"date":974,"close":975},"2025-11-13",183.77000427246094,{"date":977,"close":978},"2025-11-14",179.99000549316406,{"date":980,"close":981},"2025-11-17",173.75,{"date":983,"close":984},"2025-11-18",174.22999572753906,{"date":986,"close":987},"2025-11-19",173.1999969482422,{"date":989,"close":990},"2025-11-20",170.38999938964844,{"date":992,"close":993},"2025-11-21",173.8000030517578,{"date":995,"close":996},"2025-11-24",174.52999877929688,{"date":998,"close":999},"2025-11-25",175.60000610351562,{"date":1001,"close":1002},"2025-11-26",176.5,{"date":1004,"close":1005},"2025-11-28",177.75,{"date":1007,"close":999},"2025-12-01",{"date":1009,"close":1010},"2025-12-02",176.99000549316406,{"date":1012,"close":1013},"2025-12-03",179.64999389648438,{"date":1015,"close":1016},"2025-12-04",173.00999450683594,{"date":1018,"close":1019},"2025-12-05",170.1699981689453,{"date":1021,"close":1022},"2025-12-08",169.89999389648438,{"date":1024,"close":1025},"2025-12-09",173.66000366210938,{"date":1027,"close":1028},"2025-12-10",175.1999969482422,{"date":1030,"close":1031},"2025-12-11",182.22000122070312,{"date":1033,"close":1034},"2025-12-12",187.47000122070312,{"date":1036,"close":1037},"2025-12-15",186.9199981689453,{"date":1039,"close":1040},"2025-12-16",184.25,{"date":1042,"close":1043},"2025-12-17",185.88999938964844,{"date":1045,"close":1046},"2025-12-18",189.5399932861328,{"date":111,"close":1048},189.94000244140625,{"date":1050,"close":1051},"2025-12-22",193.89999389648438,{"date":1053,"close":1054},"2025-12-23",195.9499969482422,{"date":1056,"close":1057},"2025-12-24",194.5399932861328,{"date":1059,"close":1060},"2025-12-26",192.05999755859375,{"date":1062,"close":1063},"2025-12-29",192.82000732421875,{"date":1065,"close":1066},"2025-12-30",191.52999877929688,{"date":1068,"close":1069},"2025-12-31",191.69000244140625,{"date":1071,"close":1072},"2026-01-02",183.88999938964844,{"date":1074,"close":1075},"2026-01-05",181.4600067138672,{"date":1077,"close":1078},"2026-01-06",174.7899932861328,{"date":1080,"close":1081},"2026-01-07",173.7100067138672,{"date":1083,"close":1084},"2026-01-08",174.72000122070312,{"date":1086,"close":1087},"2026-01-09",174.02000427246094,{"date":1089,"close":1090},"2026-01-12",179.41000366210938,{"date":1092,"close":1093},"2026-01-13",176.05999755859375,{"date":1095,"close":1096},"2026-01-14",176.4600067138672,{"date":1098,"close":1099},"2026-01-15",174.9499969482422,{"date":1101,"close":1102},"2026-01-16",175.9499969482422,{"date":1104,"close":1105},"2026-01-20",171.67999267578125,{"date":1107,"close":1108},"2026-01-21",170.10000610351562,{"date":1110,"close":1111},"2026-01-22",160.02000427246094,{"date":1113,"close":1114},"2026-01-23",158.5,{"date":1116,"close":1117},"2026-01-26",158.66000366210938,{"date":1119,"close":1120},"2026-01-27",152.14999389648438,{"date":1122,"close":1123},"2026-01-28",155.5,{"date":1125,"close":1126},"2026-01-29",160.39999389648438,{"date":1128,"close":1129},"2026-01-30",158.6699981689453,{"date":1131,"close":1132},"2026-02-02",157.33999633789062,{"date":1134,"close":1135},"2026-02-03",156.33999633789062,{"date":1137,"close":1138},"2026-02-04",156.25,{"date":1140,"close":1141},"2026-02-05",160.50999450683594,{"date":1143,"close":1144},"2026-02-06",163.2899932861328,{"date":1146,"close":1147},"2026-02-09",160.72999572753906,{"date":1149,"close":1150},"2026-02-10",162.77999877929688,{"date":1152,"close":1153},"2026-02-11",164.77000427246094,{"date":1155,"close":1156},"2026-02-12",161.5800018310547,{"date":1158,"close":1159},"2026-02-13",157.9600067138672,{"date":1161,"close":1162},"2026-02-17",160,{"date":1164,"close":1165},"2026-02-18",157.50999450683594,{"date":1167,"close":1168},"2026-02-19",155.2899932861328,{"date":1170,"close":1171},"2026-02-20",156.1199951171875,{"date":103,"close":1173},153.4199981689453,{"date":1175,"close":1176},"2026-02-24",156.60000610351562,{"date":1178,"close":1179},"2026-02-25",163.5,{"date":1181,"close":1182},"2026-02-26",170.1999969482422,{"date":1184,"close":1185},"2026-02-27",176.4199981689453,{"date":1187,"close":1188},"2026-03-02",173.75999450683594,{"date":1190,"close":1102},"2026-03-03",{"date":1192,"close":1193},"2026-03-04",174.35000610351562,{"date":1195,"close":1196},"2026-03-05",171.64999389648438,{"date":1198,"close":1199},"2026-03-06",169.4199981689453,{"date":1201,"close":1202},"2026-03-09",163.8699951171875,{"date":1204,"close":1205},"2026-03-10",162.13999938964844,{"date":1207,"close":1208},"2026-03-11",160.4199981689453,{"date":1210,"close":1211},"2026-03-12",163.16000366210938,{"date":1213,"close":1214},"2026-03-13",167.38999938964844,{"date":1216,"close":1217},"2026-03-16",164.7899932861328,{"date":1219,"close":1220},"2026-03-17",161.17999267578125,{"date":1222,"close":1223},"2026-03-18",156.5399932861328,{"date":1225,"close":1226},"2026-03-19",154.0399932861328,{"date":1228,"close":1229},"2026-03-20",151.5500030517578,{"date":1231,"close":1232},"2026-03-23",153.52000427246094,{"date":1234,"close":1235},"2026-03-24",155.02999877929688,{"date":1237,"close":1238},"2026-03-25",153.85000610351562,{"date":1240,"close":1241},"2026-03-26",153.00999450683594,{"date":1243,"close":1244},"2026-03-27",150.49000549316406,{"date":1246,"close":1247},"2026-03-30",155.2100067138672,{"date":1249,"close":1250},"2026-03-31",154.61000061035156,{"date":1252,"close":1253},"2026-04-01",153.94000244140625,{"date":1255,"close":1256},"2026-04-02",153.08999633789062,{"date":1258,"close":1259},"2026-04-06",153.97000122070312,{"date":1261,"close":1262},"2026-04-07",154.55999755859375,{"date":1264,"close":1265},"2026-04-08",154.36000061035156,{"date":1267,"close":1268},"2026-04-09",155.30999755859375,{"date":1270,"close":1271},"2026-04-10",149.25999450683594,{"date":1273,"close":1274},"2026-04-13",152.8800048828125,{"date":1276,"close":1277},"2026-04-14",153.38999938964844,{"date":1279,"close":1280},"2026-04-15",155.27999877929688,{"date":1282,"close":1283},"2026-04-16",156.22000122070312,{"date":1285,"close":1286},"2026-04-17",157.64999389648438,{"date":1288,"close":1289},"2026-04-20",154.60000610351562,{"date":1291,"close":1292},"2026-04-21",152.19000244140625,{"date":1294,"close":1295},"2026-04-22",153.91000366210938,{"date":1297,"close":1232},"2026-04-23",{"date":1299,"close":1300},"2026-04-24",156.83999633789062,{"date":1302,"close":1268},"2026-04-27",{"date":1304,"close":1305},"2026-04-28",158.1300048828125,{"date":1307,"close":1308},"2026-04-29",155.17999267578125,{"date":1310,"close":1311},"2026-04-30",153.57000732421875,{"date":1313,"close":1314},"2026-05-01",152.3000030517578,{"date":1316,"close":1317},"2026-05-04",149.25,{"date":1319,"close":1320},"2026-05-05",154.77999877929688,{"date":1322,"close":1295},"2026-05-06",{"date":1324,"close":1325},"2026-05-07",152.82000732421875,{"date":1327,"close":1328},"2026-05-08",152.24000549316406,{"date":1330,"close":1331},"2026-05-11",148.97999572753906,{"date":1333,"close":1334},"2026-05-12",153.2100067138672,{"date":1336,"close":1337},"2026-05-13",153.75999450683594,{"date":1339,"close":1340},"2026-05-14",156.44000244140625,{"date":1342,"close":1343},"2026-05-15",156.39999389648438,{"date":1345,"close":1346},"2026-05-18",158.57000732421875,{"date":1348,"close":1349},"2026-05-19",155.7100067138672,{"date":1351,"close":1352},"2026-05-20",158.1999969482422,{"date":1354,"close":1355},"2026-05-21",158.47000122070312,{"date":73,"close":1357},157.7899932861328,{"date":1359,"close":1360},"2026-05-26",157.44000244140625,{"date":1362,"close":1363},"2026-05-27",155.6999969482422,{"date":1365,"close":1366},"2026-05-28",154.5399932861328,{"date":1368,"close":1369},"2026-05-29",154.07000732421875,{"date":1371,"close":1372},"2026-06-01",151.19000244140625,{"date":1374,"close":1375},"2026-06-02",152.16000366210938,{"date":1377,"close":1378},"2026-06-03",149.82000732421875,{"date":1380,"close":1381},"2026-06-04",150.22999572753906,{"date":1383,"close":1384},"2026-06-05",156.97999572753906,{"date":1386,"close":1387},"2026-06-08",153.8699951171875,{"date":1389,"close":1390},"2026-06-09",157.6199951171875,{"date":1392,"close":1393},"2026-06-10",161.22999572753906,{"date":44,"close":1395},162.1199951171875,{"date":1397,"close":1398},"2026-06-12",160.4499969482422,{"date":1400,"close":1401},"2026-06-15",163.1699981689453,{"date":1403,"close":1404},"2026-06-16",164.24000549316406,{"date":1406,"close":1407},"2026-06-17",164.5399932861328,{"date":1409,"close":1410},"2026-06-18",163.6300048828125,{"date":1412,"close":1413},"2026-06-22",167.4199981689453,{"date":1415,"close":1416},"2026-06-23",172.74000549316406,{"date":1418,"close":1419},"2026-06-24",174.97000122070312,{"date":1421,"close":1422},"2026-06-25",173.1699981689453,{"date":1424,"close":1425},"2026-06-26",180.4600067138672,{"date":1427,"close":1428},"2026-06-29",178.41000366210938,{"date":1430,"close":1431},"2026-06-30",175.25,{"date":1433,"close":1434},"2026-07-01",178.63999938964844,{"date":1436,"close":1437},"2026-07-02",182.63999938964844,{"date":1439,"close":1440},"2026-07-06",181.72000122070312,{"date":1442,"close":1443},"2026-07-07",180.41000366210938,{"date":1445,"close":1446},"2026-07-08",179.27999877929688,{"date":1448,"close":1449},"2026-07-09",180.77999877929688,{"date":1451,"close":1452},"2026-07-10",182.60000610351562,{"date":1454,"close":1455},"2026-07-13",182.9499969482422,{"date":1457,"close":1458},"2026-07-14",179.94000244140625,{"date":1460,"close":1461},"2026-07-15",174.1999969482422,{"date":1463,"close":1464},"2026-07-16",178.32000732421875,{"date":1466,"close":1467},"2026-07-17",177.97000122070312,{"date":1469,"close":1470},"2026-07-20",179.74000549316406,{"date":1472,"close":1473},"2026-07-21",178.9600067138672,{"date":1475,"close":1476},"2026-07-22",175.61000061035156,{"date":1478,"close":1099},"2026-07-23",{"date":1480,"close":1481},"2026-07-27",175.94000244140625,{"date":1483,"close":1484},"2026-07-28",179.27000427246094,{"date":1486,"close":1487},"2026-07-29",183.39999389648438,{"date":1489,"close":1490},"2026-07-30",182.02000427246094,{"date":1492,"close":1493},"2026-07-31",175.00999450683594,{"date":152,"close":1446},{"date":1496,"close":1497},"2026-08-04",178.77000427246094,{"date":1499,"close":1500},"2026-08-05",178.47000122070312,{"date":1502,"close":1503},"2026-08-06",180.88999938964844,{"date":1505,"close":1506},"2026-08-07",188.69000244140625,{"date":1508,"close":1509},"2026-08-10",184.85000610351562,{"date":1511,"close":1512},"2026-08-11",184.3699951171875,{"date":1514,"close":1515},"2026-08-12",183.60000610351562,{"date":1517,"close":1518},"2026-08-13",186.33999633789062,{"date":1520,"close":1521},"2026-08-14",184.35000610351562,{"date":1523,"close":1524},"2026-08-17",182.64999389648438,{"date":1526,"close":1527},"2026-08-18",185.02999877929688,{"date":1529,"close":1530},"2026-08-19",183.0500030517578,{"date":1532,"close":1533},"2026-08-20",182.02999877929688,{"date":1535,"close":1536},"2026-08-21",182.52000427246094,{"date":1538,"close":1539},"2026-08-24",185.30999755859375,{"date":1541,"close":1542},"2026-08-25",185.69000244140625,{"date":1544,"close":1545},"2026-08-26",187.0800018310547,{"date":1547,"close":1548},"2026-08-27",186.8800048828125,{"date":1550,"close":1551},"2026-08-28",186.2899932861328,{"date":1553,"close":1554},"2026-08-31",185.72999572753906,{"date":1556,"close":1557},"2026-09-01",187.86000061035156,{"date":1559,"close":1560},"2026-09-02",187.3699951171875,{"date":150,"close":1562},189.9199981689453,{"count":154,"fetchedAt":1564,"source":145},"2026-09-05T13:08:17.332Z",1788613697098]