[{"data":1,"prerenderedAt":1627},["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-HIG":25,"$fiN4ZcixEs4DMFkfTR9R4jgUvXa5C_PMnGZ46LEVcVEE":26,"ticker-mcap-HIG":218,"ticker-profile-HIG":227,"ticker-earnings-HIG":241,"ticker-congress-HIG":245,"i-lucide:info":1625},{"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":214},{"identity":28,"transactions":33,"sectorSlug":194,"relatedTickers":195},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"874766","HARTFORD INSURANCE GROUP, INC.","Finance & Insurance","HIG",[34,50,55,60,65,70,74,78,82,87,92,97,102,116,124,137,148,156,162,175,181,188],{"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},"2026-07-29T00:00:00.000Z","0001225208-26-006798-0","4","FETTER TREVOR","","D",140.14,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1205447\u002F000122520826006798\u002F0001225208-26-006798-index.htm",1355.787,61536.836,189999.99018,"A","2026-07-27","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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":52,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001225208-26-006798-1",1177.394,62714.23,164999.99516,{"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},"0001225208-26-006797-0","Dominguez Carlos","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1466264\u002F000122520826006797\u002F0001225208-26-006797-index.htm",16067.903,{"cik":29,"filedAt":35,"filingId":61,"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":62,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001225208-26-006797-1",820.608,16888.511,115000.00511999999,{"cik":29,"filedAt":35,"filingId":66,"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":67,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":68,"shares":43,"sharesOwnedAfter":69,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001225208-26-006794-0","Winter Matthew E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1468136\u002F000122520826006794\u002F0001225208-26-006794-index.htm",7578.021,{"cik":29,"filedAt":35,"filingId":71,"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":72,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":73,"shares":43,"sharesOwnedAfter":43,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001225208-26-006800-0","De Shon Larry D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1376942\u002F000122520826006800\u002F0001225208-26-006800-index.htm",{"cik":29,"filedAt":35,"filingId":75,"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":76,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":77,"shares":43,"sharesOwnedAfter":43,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001225208-26-006799-0","Bartlett Thomas A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1315047\u002F000122520826006799\u002F0001225208-26-006799-index.htm",{"cik":29,"filedAt":35,"filingId":79,"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":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":81,"shares":43,"sharesOwnedAfter":43,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001225208-26-006802-0","Roseborough Teresa Wynn","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1534511\u002F000122520826006802\u002F0001225208-26-006802-index.htm",{"cik":29,"filedAt":35,"filingId":83,"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":84,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":85,"shares":43,"sharesOwnedAfter":86,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001225208-26-006795-0","JAMES DONNA","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1197735\u002F000122520826006795\u002F0001225208-26-006795-index.htm",11884.893,{"cik":29,"filedAt":35,"filingId":88,"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":89,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":90,"shares":43,"sharesOwnedAfter":91,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001225208-26-006803-0","Ruesterholz Virginia P","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1357109\u002F000122520826006803\u002F0001225208-26-006803-index.htm",17097.132,{"cik":29,"filedAt":35,"filingId":93,"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":94,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":95,"shares":43,"sharesOwnedAfter":96,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001225208-26-006801-0","Rippert Annette","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2057374\u002F000122520826006801\u002F0001225208-26-006801-index.htm",4525.863,{"cik":29,"filedAt":35,"filingId":98,"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":99,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":100,"shares":43,"sharesOwnedAfter":101,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001225208-26-006796-0","Winters Kathleen A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1468300\u002F000122520826006796\u002F0001225208-26-006796-index.htm",4692.14,{"cik":29,"filedAt":103,"filingId":104,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":106,"ownershipType":40,"pricePerShare":107,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":112,"transactionDate":113,"intentLabel":114,"signalQuality":115},"2026-05-29T00:00:00.000Z","0001225208-26-005642-0","TOOKER ADIN M","President",49.01,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1953211\u002F000122520826005642\u002F0001225208-26-005642-index.htm",8895,47103.27,435943.94999999995,"M","2026-05-27","Option exercise (held) (10b5-1 plan)","planned",{"cik":29,"filedAt":103,"filingId":117,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":106,"ownershipType":40,"pricePerShare":118,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":121,"transactionDate":113,"intentLabel":122,"signalQuality":115,"insiderHistory":123},"0001225208-26-005642-1",135.13,38208.27,1201981.3499999999,"S","Sale (10b5-1 plan)",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":125,"filingId":126,"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":127,"ownerTitle":128,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":134,"transactionDate":135,"intentLabel":136,"signalQuality":49},"2026-05-06T00:00:00.000Z","0001225208-26-004975-0","Pannala Shekar","EVP & Chief Information Ofc.",135.81,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2063922\u002F000122520826004975\u002F0001225208-26-004975-index.htm",7074,8546.086,960719.9400000001,"F","2026-05-04","Tax withholding",{"cik":29,"filedAt":138,"filingId":139,"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":140,"ownerTitle":141,"ownershipType":40,"pricePerShare":142,"rawFilingUrl":143,"shares":144,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":134,"transactionDate":147,"intentLabel":136,"signalQuality":49},"2026-04-06T00:00:00.000Z","0001225208-26-004396-0","Niderno Allison G","SVP & Controller",136.19,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1968242\u002F000122520826004396\u002F0001225208-26-004396-index.htm",3,624.983,408.57,"2026-04-06",{"cik":29,"filedAt":138,"filingId":149,"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":150,"ownerTitle":151,"ownershipType":40,"pricePerShare":142,"rawFilingUrl":152,"shares":153,"sharesOwnedAfter":154,"totalValue":155,"transactionCode":134,"transactionDate":147,"intentLabel":136,"signalQuality":49},"0001225208-26-004395-0","Hunt Donald Christian","EVP & General Counsel","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2014268\u002F000122520826004395\u002F0001225208-26-004395-index.htm",6,2549.498,817.14,{"cik":29,"filedAt":138,"filingId":157,"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":158,"ownerTitle":159,"ownershipType":40,"pricePerShare":142,"rawFilingUrl":160,"shares":153,"sharesOwnedAfter":161,"totalValue":155,"transactionCode":134,"transactionDate":147,"intentLabel":136,"signalQuality":49},"0001225208-26-004394-0","Chhabra Prateek","EVP & Chief Risk Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2085228\u002F000122520826004394\u002F0001225208-26-004394-index.htm",15046.243,{"cik":29,"filedAt":163,"filingId":164,"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":165,"ownerTitle":166,"ownershipType":40,"pricePerShare":167,"rawFilingUrl":168,"shares":169,"sharesOwnedAfter":170,"totalValue":171,"transactionCode":112,"transactionDate":172,"intentLabel":173,"signalQuality":174},"2026-03-12T00:00:00.000Z","0001225208-26-003580-0","Rodden Lori A","Executive Vice President",69.41,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1790524\u002F000122520826003580\u002F0001225208-26-003580-index.htm",30193,55584.617,2095696.13,"2026-03-10","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":163,"filingId":176,"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":165,"ownerTitle":166,"ownershipType":40,"pricePerShare":177,"rawFilingUrl":168,"shares":178,"sharesOwnedAfter":179,"totalValue":180,"transactionCode":112,"transactionDate":172,"intentLabel":173,"signalQuality":174},"0001225208-26-003580-1",78.28,10500,66084.617,821940,{"cik":29,"filedAt":163,"filingId":182,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":165,"ownerTitle":166,"ownershipType":40,"pricePerShare":183,"rawFilingUrl":168,"shares":178,"sharesOwnedAfter":170,"totalValue":184,"transactionCode":121,"transactionDate":172,"intentLabel":185,"signalQuality":186,"insiderHistory":187},"0001225208-26-003580-2",138.0613,1449643.65,"Sale (option exercise)","mechanical-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":163,"filingId":189,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":165,"ownerTitle":166,"ownershipType":40,"pricePerShare":190,"rawFilingUrl":168,"shares":169,"sharesOwnedAfter":191,"totalValue":192,"transactionCode":121,"transactionDate":172,"intentLabel":185,"signalQuality":186,"insiderHistory":193},"0001225208-26-003580-3",138.0417,25391.617,4167893.0481,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"finance-insurance",[196,199,202,205,208,211],{"ticker":197,"issuerName":198},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":200,"issuerName":201},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":203,"issuerName":204},"COIN","Coinbase Global, Inc.",{"ticker":206,"issuerName":207},"CRCL","Circle Internet Group, Inc.",{"ticker":209,"issuerName":210},"TRUP","TRUPANION, INC.",{"ticker":212,"issuerName":213},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":215,"fetchedAt":216,"source":217},22,"2026-07-31T20:08:52.819Z","sqlite",{"data":219,"meta":225},{"value":220,"quality":221,"closeDate":222,"ageDays":223,"sharesAsOf":224},39214414637.58087,"fresh","2026-07-30",1,"2026-04-22",{"count":223,"fetchedAt":226,"source":217},"2026-07-31T20:08:52.821Z",{"data":228,"meta":240},{"ticker":32,"ceo":229,"industry":230,"fullTimeEmployees":231,"ipoDate":232,"country":233,"state":234,"city":235,"website":236,"exchangeShort":25,"marketCap":25,"beta":237,"range52w":238,"fetchedAt":239},"Christopher J. Swift","Insurance - Diversified",19200,"1995-12-15","US","CT","Hartford","https:\u002F\u002Fwww.thehartford.com",0.468,"120.33-144.5","2026-07-20T20:06:52.473Z",{"count":223,"fetchedAt":226,"source":217},{"data":242,"meta":244},{"ticker":32,"points":243},[],{"count":223,"fetchedAt":226,"source":217},{"data":246,"meta":1623},{"congressTrades":247,"insiderTrades":248,"priceHistory":271,"ticker":32},[],[249,250,251,252,253,254,255,256,257,258,259,260,261,262,263,264,265,266,267,268,269,270],{"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":52,"sharesOwnedAfter":53,"totalValue":54,"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":35,"filingId":61,"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":62,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":66,"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":67,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":68,"shares":43,"sharesOwnedAfter":69,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":71,"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":72,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":73,"shares":43,"sharesOwnedAfter":43,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":75,"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":76,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":77,"shares":43,"sharesOwnedAfter":43,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":79,"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":80,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":81,"shares":43,"sharesOwnedAfter":43,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":83,"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":84,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":85,"shares":43,"sharesOwnedAfter":86,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":88,"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":89,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":90,"shares":43,"sharesOwnedAfter":91,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":93,"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":94,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":95,"shares":43,"sharesOwnedAfter":96,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":98,"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":99,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":100,"shares":43,"sharesOwnedAfter":101,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":103,"filingId":104,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":106,"ownershipType":40,"pricePerShare":107,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":112,"transactionDate":113},{"cik":29,"filedAt":103,"filingId":117,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":106,"ownershipType":40,"pricePerShare":118,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":121,"transactionDate":113},{"cik":29,"filedAt":125,"filingId":126,"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":127,"ownerTitle":128,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":134,"transactionDate":135},{"cik":29,"filedAt":138,"filingId":139,"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":140,"ownerTitle":141,"ownershipType":40,"pricePerShare":142,"rawFilingUrl":143,"shares":144,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":134,"transactionDate":147},{"cik":29,"filedAt":138,"filingId":149,"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":150,"ownerTitle":151,"ownershipType":40,"pricePerShare":142,"rawFilingUrl":152,"shares":153,"sharesOwnedAfter":154,"totalValue":155,"transactionCode":134,"transactionDate":147},{"cik":29,"filedAt":138,"filingId":157,"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":158,"ownerTitle":159,"ownershipType":40,"pricePerShare":142,"rawFilingUrl":160,"shares":153,"sharesOwnedAfter":161,"totalValue":155,"transactionCode":134,"transactionDate":147},{"cik":29,"filedAt":163,"filingId":164,"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":165,"ownerTitle":166,"ownershipType":40,"pricePerShare":167,"rawFilingUrl":168,"shares":169,"sharesOwnedAfter":170,"totalValue":171,"transactionCode":112,"transactionDate":172},{"cik":29,"filedAt":163,"filingId":176,"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":165,"ownerTitle":166,"ownershipType":40,"pricePerShare":177,"rawFilingUrl":168,"shares":178,"sharesOwnedAfter":179,"totalValue":180,"transactionCode":112,"transactionDate":172},{"cik":29,"filedAt":163,"filingId":182,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":165,"ownerTitle":166,"ownershipType":40,"pricePerShare":183,"rawFilingUrl":168,"shares":178,"sharesOwnedAfter":170,"totalValue":184,"transactionCode":121,"transactionDate":172},{"cik":29,"filedAt":163,"filingId":189,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":165,"ownerTitle":166,"ownershipType":40,"pricePerShare":190,"rawFilingUrl":168,"shares":169,"sharesOwnedAfter":191,"totalValue":192,"transactionCode":121,"transactionDate":172},[272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,537,540,543,546,549,552,555,558,561,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1437,1440,1443,1446,1449,1451,1454,1457,1458,1461,1464,1466,1469,1472,1474,1476,1479,1482,1485,1488,1491,1494,1496,1499,1501,1504,1507,1510,1513,1516,1519,1522,1525,1527,1530,1533,1536,1539,1542,1545,1548,1551,1554,1556,1559,1562,1564,1566,1568,1571,1574,1577,1580,1583,1586,1589,1592,1595,1598,1601,1604,1607,1610,1613,1615,1618,1621],{"date":273,"close":274},"2021-08-06",66.4000015258789,{"date":276,"close":277},"2021-08-13",68.04000091552734,{"date":279,"close":280},"2021-08-20",66.23999786376953,{"date":282,"close":283},"2021-08-27",68.18000030517578,{"date":285,"close":286},"2021-09-03",68.08999633789062,{"date":288,"close":289},"2021-09-10",68.94000244140625,{"date":291,"close":292},"2021-09-17",69.55999755859375,{"date":294,"close":295},"2021-09-24",69.4000015258789,{"date":297,"close":298},"2021-10-01",71.01000213623047,{"date":300,"close":301},"2021-10-08",73.01000213623047,{"date":303,"close":304},"2021-10-15",72.12000274658203,{"date":306,"close":307},"2021-10-22",74.0999984741211,{"date":309,"close":310},"2021-10-29",72.93000030517578,{"date":312,"close":313},"2021-11-05",71.83000183105469,{"date":315,"close":316},"2021-11-12",71.75,{"date":318,"close":319},"2021-11-19",69.68000030517578,{"date":321,"close":322},"2021-11-26",69.25,{"date":324,"close":325},"2021-12-03",66.63999938964844,{"date":327,"close":328},"2021-12-10",68.1500015258789,{"date":330,"close":331},"2021-12-17",67.69999694824219,{"date":333,"close":334},"2021-12-23",68.2699966430664,{"date":336,"close":337},"2021-12-31",69.04000091552734,{"date":339,"close":340},"2022-01-07",72.05999755859375,{"date":342,"close":343},"2022-01-14",72.44999694824219,{"date":345,"close":346},"2022-01-21",69.31999969482422,{"date":348,"close":349},"2022-01-28",71.19999694824219,{"date":351,"close":352},"2022-02-04",70.5199966430664,{"date":354,"close":355},"2022-02-11",71.54000091552734,{"date":357,"close":358},"2022-02-18",70.52999877929688,{"date":360,"close":361},"2022-02-25",70.73999786376953,{"date":363,"close":364},"2022-03-04",67.47000122070312,{"date":366,"close":367},"2022-03-11",66.94999694824219,{"date":369,"close":370},"2022-03-18",70.8499984741211,{"date":372,"close":373},"2022-03-25",72.70999908447266,{"date":375,"close":376},"2022-04-01",72.54000091552734,{"date":378,"close":379},"2022-04-08",74.12999725341797,{"date":381,"close":382},"2022-04-14",74.94999694824219,{"date":384,"close":385},"2022-04-22",71.51000213623047,{"date":387,"close":388},"2022-04-29",69.93000030517578,{"date":390,"close":391},"2022-05-06",72.11000061035156,{"date":393,"close":394},"2022-05-13",69.55000305175781,{"date":396,"close":397},"2022-05-20",66.79000091552734,{"date":399,"close":400},"2022-05-27",72.69999694824219,{"date":402,"close":403},"2022-06-03",71.87999725341797,{"date":405,"close":406},"2022-06-10",68.27999877929688,{"date":408,"close":409},"2022-06-17",64.3499984741211,{"date":411,"close":412},"2022-06-24",65.69000244140625,{"date":414,"close":280},"2022-07-01",{"date":416,"close":417},"2022-07-08",65.66999816894531,{"date":419,"close":420},"2022-07-15",62.9900016784668,{"date":422,"close":423},"2022-07-22",63.779998779296875,{"date":425,"close":426},"2022-07-29",64.47000122070312,{"date":428,"close":429},"2022-08-05",64.16000366210938,{"date":431,"close":432},"2022-08-12",68.95999908447266,{"date":434,"close":435},"2022-08-19",68.80999755859375,{"date":437,"close":438},"2022-08-26",66.19999694824219,{"date":440,"close":441},"2022-09-02",64.98999786376953,{"date":443,"close":444},"2022-09-09",67.0199966430664,{"date":446,"close":447},"2022-09-16",65.3499984741211,{"date":449,"close":450},"2022-09-23",61.91999816894531,{"date":452,"close":453},"2022-09-30",61.939998626708984,{"date":455,"close":456},"2022-10-07",64.04000091552734,{"date":458,"close":459},"2022-10-14",64.75,{"date":461,"close":462},"2022-10-21",67.19000244140625,{"date":464,"close":465},"2022-10-28",72.16000366210938,{"date":467,"close":468},"2022-11-04",73.79000091552734,{"date":470,"close":471},"2022-11-11",73.62999725341797,{"date":473,"close":474},"2022-11-18",73.69000244140625,{"date":476,"close":477},"2022-11-25",75.97000122070312,{"date":479,"close":480},"2022-12-02",75.83999633789062,{"date":482,"close":483},"2022-12-09",74.63999938964844,{"date":485,"close":486},"2022-12-16",74.20999908447266,{"date":488,"close":489},"2022-12-23",76.12999725341797,{"date":491,"close":492},"2022-12-30",75.83000183105469,{"date":494,"close":495},"2023-01-06",78.9000015258789,{"date":497,"close":498},"2023-01-13",76.68000030517578,{"date":500,"close":501},"2023-01-20",75.05000305175781,{"date":503,"close":504},"2023-01-27",76.62999725341797,{"date":506,"close":507},"2023-02-03",74.7699966430664,{"date":509,"close":510},"2023-02-10",77.20999908447266,{"date":512,"close":513},"2023-02-17",78.44999694824219,{"date":515,"close":516},"2023-02-24",77.97000122070312,{"date":518,"close":519},"2023-03-03",77.51000213623047,{"date":521,"close":522},"2023-03-10",70.19999694824219,{"date":524,"close":525},"2023-03-17",65.72000122070312,{"date":527,"close":528},"2023-03-24",66.12000274658203,{"date":530,"close":531},"2023-03-31",69.69000244140625,{"date":533,"close":534},"2023-04-06",69.86000061035156,{"date":536,"close":277},"2023-04-14",{"date":538,"close":539},"2023-04-21",69.54000091552734,{"date":541,"close":542},"2023-04-28",70.98999786376953,{"date":544,"close":545},"2023-05-05",69.7300033569336,{"date":547,"close":548},"2023-05-12",69.5199966430664,{"date":550,"close":551},"2023-05-19",71.2300033569336,{"date":553,"close":554},"2023-05-26",68.68000030517578,{"date":556,"close":557},"2023-06-02",70.55000305175781,{"date":559,"close":560},"2023-06-09",71.31999969482422,{"date":562,"close":403},"2023-06-16",{"date":564,"close":565},"2023-06-23",70.47000122070312,{"date":567,"close":568},"2023-06-30",72.0199966430664,{"date":570,"close":571},"2023-07-07",72.7300033569336,{"date":573,"close":574},"2023-07-14",70.5,{"date":576,"close":577},"2023-07-21",74.16000366210938,{"date":579,"close":580},"2023-07-28",72.23999786376953,{"date":582,"close":583},"2023-08-04",72.5199966430664,{"date":585,"close":586},"2023-08-11",73.5999984741211,{"date":588,"close":589},"2023-08-18",71.81999969482422,{"date":591,"close":592},"2023-08-25",71.79000091552734,{"date":594,"close":595},"2023-09-01",72.43000030517578,{"date":597,"close":598},"2023-09-08",71.48999786376953,{"date":600,"close":601},"2023-09-15",72.98999786376953,{"date":603,"close":604},"2023-09-22",72.9800033569336,{"date":606,"close":607},"2023-09-29",70.91000366210938,{"date":609,"close":610},"2023-10-06",70.97000122070312,{"date":612,"close":613},"2023-10-13",70.95999908447266,{"date":615,"close":616},"2023-10-20",70.38999938964844,{"date":618,"close":619},"2023-10-27",70.41000366210938,{"date":621,"close":379},"2023-11-03",{"date":623,"close":624},"2023-11-10",73.97000122070312,{"date":626,"close":627},"2023-11-17",76.54000091552734,{"date":629,"close":630},"2023-11-24",78.1500015258789,{"date":632,"close":633},"2023-12-01",77.81999969482422,{"date":635,"close":636},"2023-12-08",78.27999877929688,{"date":638,"close":639},"2023-12-15",79.83999633789062,{"date":641,"close":642},"2023-12-22",79.56999969482422,{"date":644,"close":645},"2023-12-29",80.37999725341797,{"date":647,"close":648},"2024-01-05",82.81999969482422,{"date":650,"close":651},"2024-01-12",82.16000366210938,{"date":653,"close":654},"2024-01-19",85.0199966430664,{"date":656,"close":657},"2024-01-26",86.80999755859375,{"date":659,"close":660},"2024-02-02",90.31999969482422,{"date":662,"close":663},"2024-02-09",90.80999755859375,{"date":665,"close":666},"2024-02-16",93.05999755859375,{"date":668,"close":669},"2024-02-23",95.87999725341797,{"date":671,"close":672},"2024-03-01",94.44999694824219,{"date":674,"close":675},"2024-03-08",96.86000061035156,{"date":677,"close":678},"2024-03-15",99.06999969482422,{"date":680,"close":681},"2024-03-22",100.16000366210938,{"date":683,"close":684},"2024-03-28",103.05000305175781,{"date":686,"close":687},"2024-04-05",103.23999786376953,{"date":689,"close":690},"2024-04-12",97.77999877929688,{"date":692,"close":693},"2024-04-19",98.94999694824219,{"date":695,"close":696},"2024-04-26",95.30000305175781,{"date":698,"close":699},"2024-05-03",97.9000015258789,{"date":701,"close":702},"2024-05-10",101.88999938964844,{"date":704,"close":705},"2024-05-17",103.16999816894531,{"date":707,"close":708},"2024-05-24",101.27999877929688,{"date":710,"close":711},"2024-05-31",103.44999694824219,{"date":713,"close":714},"2024-06-07",100.8499984741211,{"date":716,"close":717},"2024-06-14",99.47000122070312,{"date":719,"close":720},"2024-06-21",102.94000244140625,{"date":722,"close":723},"2024-06-28",100.54000091552734,{"date":725,"close":726},"2024-07-05",98.70999908447266,{"date":728,"close":729},"2024-07-12",101.75,{"date":731,"close":732},"2024-07-19",101.11000061035156,{"date":734,"close":735},"2024-07-26",109.62999725341797,{"date":737,"close":738},"2024-08-02",108.63999938964844,{"date":740,"close":741},"2024-08-09",108.19999694824219,{"date":743,"close":744},"2024-08-16",110.45999908447266,{"date":746,"close":747},"2024-08-23",112.62000274658203,{"date":749,"close":750},"2024-08-30",116.0999984741211,{"date":752,"close":753},"2024-09-06",114.48999786376953,{"date":755,"close":756},"2024-09-13",115.36000061035156,{"date":758,"close":759},"2024-09-20",116.31999969482422,{"date":761,"close":762},"2024-09-27",116.77999877929688,{"date":764,"close":765},"2024-10-04",118.08999633789062,{"date":767,"close":768},"2024-10-11",117.36000061035156,{"date":770,"close":771},"2024-10-18",122,{"date":773,"close":774},"2024-10-25",112.26000213623047,{"date":776,"close":777},"2024-11-01",110.08999633789062,{"date":779,"close":780},"2024-11-08",117.43000030517578,{"date":782,"close":783},"2024-11-15",117.94999694824219,{"date":785,"close":786},"2024-11-22",120.72000122070312,{"date":788,"close":789},"2024-11-29",123.30999755859375,{"date":791,"close":792},"2024-12-06",119.54000091552734,{"date":794,"close":795},"2024-12-13",112.08000183105469,{"date":797,"close":798},"2024-12-20",109.47000122070312,{"date":800,"close":801},"2024-12-27",110.11000061035156,{"date":803,"close":804},"2025-01-03",109.5,{"date":806,"close":807},"2025-01-10",106.30999755859375,{"date":809,"close":810},"2025-01-17",111.93000030517578,{"date":812,"close":813},"2025-01-24",111.48999786376953,{"date":815,"close":816},"2025-01-31",111.55000305175781,{"date":818,"close":819},"2025-02-07",113.5199966430664,{"date":821,"close":822},"2025-02-14",111.9800033569336,{"date":824,"close":825},"2025-02-21",111.44000244140625,{"date":827,"close":828},"2025-02-28",118.27999877929688,{"date":830,"close":831},"2025-03-07",117.80000305175781,{"date":833,"close":834},"2025-03-14",118.88999938964844,{"date":836,"close":837},"2025-03-21",119.25,{"date":839,"close":840},"2025-03-28",122.22000122070312,{"date":842,"close":843},"2025-04-04",113.56999969482422,{"date":845,"close":846},"2025-04-11",116.05000305175781,{"date":848,"close":831},"2025-04-17",{"date":850,"close":851},"2025-04-25",118.76000213623047,{"date":853,"close":854},"2025-05-02",125.66000366210938,{"date":856,"close":857},"2025-05-09",127.5199966430664,{"date":859,"close":860},"2025-05-16",131.1199951171875,{"date":862,"close":863},"2025-05-23",128.9199981689453,{"date":865,"close":866},"2025-05-30",129.83999633789062,{"date":868,"close":869},"2025-06-06",129.3300018310547,{"date":871,"close":872},"2025-06-13",125.2300033569336,{"date":874,"close":875},"2025-06-20",126.12000274658203,{"date":877,"close":878},"2025-06-27",124.68000030517578,{"date":880,"close":881},"2025-07-03",124.98999786376953,{"date":883,"close":884},"2025-07-11",120.94000244140625,{"date":886,"close":887},"2025-07-18",122.86000061035156,{"date":889,"close":890},"2025-07-25",123.3499984741211,{"date":892,"close":893},"2025-07-29",124.63999938964844,{"date":895,"close":896},"2025-07-30",124.62999725341797,{"date":898,"close":899},"2025-07-31",124.38999938964844,{"date":901,"close":902},"2025-08-01",123,{"date":904,"close":905},"2025-08-04",126.20999908447266,{"date":907,"close":908},"2025-08-05",127.56999969482422,{"date":910,"close":911},"2025-08-06",128.80999755859375,{"date":913,"close":914},"2025-08-07",127.20999908447266,{"date":916,"close":917},"2025-08-08",128.16000366210938,{"date":919,"close":920},"2025-08-11",128.33999633789062,{"date":922,"close":923},"2025-08-12",129.02000427246094,{"date":925,"close":926},"2025-08-13",130.94000244140625,{"date":928,"close":929},"2025-08-14",131.33999633789062,{"date":931,"close":932},"2025-08-15",130.55999755859375,{"date":934,"close":935},"2025-08-18",129.75999450683594,{"date":937,"close":938},"2025-08-19",131.80999755859375,{"date":940,"close":941},"2025-08-20",133.97000122070312,{"date":943,"close":944},"2025-08-21",133.1999969482422,{"date":946,"close":947},"2025-08-22",134.02000427246094,{"date":949,"close":950},"2025-08-25",132.6300048828125,{"date":952,"close":953},"2025-08-26",132.8300018310547,{"date":955,"close":956},"2025-08-27",133.07000732421875,{"date":958,"close":959},"2025-08-28",132.22000122070312,{"date":961,"close":962},"2025-08-29",132.30999755859375,{"date":964,"close":965},"2025-09-02",131.91000366210938,{"date":967,"close":968},"2025-09-03",133.14999389648438,{"date":970,"close":971},"2025-09-04",134.6999969482422,{"date":973,"close":974},"2025-09-05",131.6699981689453,{"date":976,"close":977},"2025-09-08",130.63999938964844,{"date":979,"close":980},"2025-09-09",130.83999633789062,{"date":982,"close":983},"2025-09-10",131.24000549316406,{"date":985,"close":986},"2025-09-11",133.22000122070312,{"date":988,"close":989},"2025-09-12",132.52000427246094,{"date":991,"close":992},"2025-09-15",131.4600067138672,{"date":994,"close":995},"2025-09-16",129.64999389648438,{"date":997,"close":998},"2025-09-17",130.64999389648438,{"date":1000,"close":1001},"2025-09-18",131.41000366210938,{"date":1003,"close":1004},"2025-09-19",130.9499969482422,{"date":1006,"close":1007},"2025-09-22",130.7100067138672,{"date":1009,"close":938},"2025-09-23",{"date":1011,"close":1012},"2025-09-24",131.85000610351562,{"date":1014,"close":1015},"2025-09-25",131.57000732421875,{"date":1017,"close":1018},"2025-09-26",133.11000061035156,{"date":1020,"close":1021},"2025-09-29",132.25,{"date":1023,"close":1024},"2025-09-30",133.38999938964844,{"date":1026,"close":1027},"2025-10-01",132.89999389648438,{"date":1029,"close":1030},"2025-10-02",132.94000244140625,{"date":1032,"close":1033},"2025-10-03",133.4600067138672,{"date":1035,"close":1036},"2025-10-06",132.5399932861328,{"date":1038,"close":1039},"2025-10-07",133.80999755859375,{"date":1041,"close":1042},"2025-10-08",133.00999450683594,{"date":1044,"close":1045},"2025-10-09",130.1300048828125,{"date":1047,"close":923},"2025-10-10",{"date":1049,"close":1050},"2025-10-13",128.74000549316406,{"date":1052,"close":1053},"2025-10-14",131.17999267578125,{"date":1055,"close":1056},"2025-10-15",128.66000366210938,{"date":1058,"close":1059},"2025-10-16",123.98999786376953,{"date":1061,"close":1062},"2025-10-17",124.45999908447266,{"date":1064,"close":1065},"2025-10-20",123.8499984741211,{"date":1067,"close":1068},"2025-10-21",125.0999984741211,{"date":1070,"close":1071},"2025-10-22",124.87999725341797,{"date":1073,"close":1074},"2025-10-23",125.25,{"date":1076,"close":1077},"2025-10-24",125.11000061035156,{"date":1079,"close":1080},"2025-10-27",124.97000122070312,{"date":1082,"close":1083},"2025-10-28",122.69000244140625,{"date":1085,"close":1086},"2025-10-29",122.36000061035156,{"date":1088,"close":1089},"2025-10-30",123.45999908447266,{"date":1091,"close":1092},"2025-10-31",124.18000030517578,{"date":1094,"close":1095},"2025-11-03",124.2699966430664,{"date":1097,"close":1098},"2025-11-04",127.94000244140625,{"date":1100,"close":1101},"2025-11-05",128.22999572753906,{"date":1103,"close":1098},"2025-11-06",{"date":1105,"close":1106},"2025-11-07",129.41000366210938,{"date":1108,"close":1109},"2025-11-10",130.86000061035156,{"date":1111,"close":1112},"2025-11-11",131.1699981689453,{"date":1114,"close":1115},"2025-11-12",132.6699981689453,{"date":1117,"close":1118},"2025-11-13",133.67999267578125,{"date":1120,"close":1121},"2025-11-14",133.85000610351562,{"date":1123,"close":1124},"2025-11-17",132.05999755859375,{"date":1126,"close":1127},"2025-11-18",133.1199951171875,{"date":1129,"close":1130},"2025-11-19",132.17999267578125,{"date":1132,"close":1133},"2025-11-20",134.77000427246094,{"date":1135,"close":1136},"2025-11-21",136.4499969482422,{"date":1138,"close":1139},"2025-11-24",136.63999938964844,{"date":1141,"close":1142},"2025-11-25",137.57000732421875,{"date":1144,"close":1145},"2025-11-26",137.38999938964844,{"date":1147,"close":1148},"2025-11-28",137.02999877929688,{"date":1150,"close":1151},"2025-12-01",135.5,{"date":1153,"close":1154},"2025-12-02",135.10000610351562,{"date":1156,"close":1157},"2025-12-03",133.0399932861328,{"date":1159,"close":1160},"2025-12-04",131.86000061035156,{"date":1162,"close":1163},"2025-12-05",129.42999267578125,{"date":1165,"close":1166},"2025-12-08",129.72999572753906,{"date":1168,"close":1169},"2025-12-09",130.0399932861328,{"date":1171,"close":1172},"2025-12-10",130.24000549316406,{"date":1174,"close":1175},"2025-12-11",135.2899932861328,{"date":1177,"close":1178},"2025-12-12",135.3000030517578,{"date":1180,"close":1181},"2025-12-15",138.6699981689453,{"date":1183,"close":1184},"2025-12-16",137.77000427246094,{"date":1186,"close":1187},"2025-12-17",138.36000061035156,{"date":1189,"close":1190},"2025-12-18",138.92999267578125,{"date":1192,"close":1193},"2025-12-19",139.00999450683594,{"date":1195,"close":1196},"2025-12-22",139.5500030517578,{"date":1198,"close":1199},"2025-12-23",139.0800018310547,{"date":1201,"close":1202},"2025-12-24",139.72000122070312,{"date":1204,"close":1181},"2025-12-26",{"date":1206,"close":1207},"2025-12-29",138.80999755859375,{"date":1209,"close":1210},"2025-12-30",138.83999633789062,{"date":1212,"close":1213},"2025-12-31",137.8000030517578,{"date":1215,"close":1216},"2026-01-02",137.11000061035156,{"date":1218,"close":1219},"2026-01-05",137.75,{"date":1221,"close":1222},"2026-01-06",136.92999267578125,{"date":1224,"close":1225},"2026-01-07",135.89999389648438,{"date":1227,"close":1228},"2026-01-08",137.91000366210938,{"date":1230,"close":1231},"2026-01-09",136.25999450683594,{"date":1233,"close":1234},"2026-01-12",135.24000549316406,{"date":1236,"close":1012},"2026-01-13",{"date":1238,"close":1239},"2026-01-14",131.92999267578125,{"date":1241,"close":1242},"2026-01-15",130.82000732421875,{"date":1244,"close":1245},"2026-01-16",129.58999633789062,{"date":1247,"close":1248},"2026-01-20",128.8000030517578,{"date":1250,"close":1251},"2026-01-21",129.55999755859375,{"date":1253,"close":1254},"2026-01-22",129.9499969482422,{"date":1256,"close":1257},"2026-01-23",128.6199951171875,{"date":1259,"close":1260},"2026-01-26",130.74000549316406,{"date":1262,"close":1263},"2026-01-27",130.30999755859375,{"date":1265,"close":1266},"2026-01-28",130.6699981689453,{"date":1268,"close":1269},"2026-01-29",132.3699951171875,{"date":1271,"close":1272},"2026-01-30",135.05999755859375,{"date":1274,"close":1275},"2026-02-02",137.1699981689453,{"date":1277,"close":1278},"2026-02-03",138.44000244140625,{"date":1280,"close":1281},"2026-02-04",140.86000061035156,{"date":1283,"close":1284},"2026-02-05",142.3000030517578,{"date":1286,"close":1287},"2026-02-06",142.55999755859375,{"date":1289,"close":1290},"2026-02-09",139.3800048828125,{"date":1292,"close":1293},"2026-02-10",141.6300048828125,{"date":1295,"close":1296},"2026-02-11",142.02000427246094,{"date":1298,"close":1299},"2026-02-12",141.88999938964844,{"date":1301,"close":1302},"2026-02-13",141.25,{"date":1304,"close":1305},"2026-02-17",143.52999877929688,{"date":1307,"close":1308},"2026-02-18",141.25999450683594,{"date":1310,"close":1311},"2026-02-19",140.30999755859375,{"date":1313,"close":1314},"2026-02-20",142.19000244140625,{"date":1316,"close":1317},"2026-02-23",140.5399932861328,{"date":1319,"close":1317},"2026-02-24",{"date":1321,"close":1322},"2026-02-25",141.05999755859375,{"date":1324,"close":1325},"2026-02-26",141.07000732421875,{"date":1327,"close":1328},"2026-02-27",140.8300018310547,{"date":1330,"close":1331},"2026-03-02",141.86000061035156,{"date":1333,"close":1334},"2026-03-03",141.0800018310547,{"date":1336,"close":1337},"2026-03-04",142.1699981689453,{"date":1339,"close":1340},"2026-03-05",139.67999267578125,{"date":1342,"close":1343},"2026-03-06",139.25,{"date":1345,"close":1346},"2026-03-09",137.9499969482422,{"date":172,"close":1348},137.25,{"date":1350,"close":1351},"2026-03-11",134.9600067138672,{"date":1353,"close":1354},"2026-03-12",134.41000366210938,{"date":1356,"close":1357},"2026-03-13",132.92999267578125,{"date":1359,"close":1360},"2026-03-16",134.75,{"date":1362,"close":1363},"2026-03-17",135.3300018310547,{"date":1365,"close":1366},"2026-03-18",132.7100067138672,{"date":1368,"close":1369},"2026-03-19",131.36000061035156,{"date":1371,"close":1372},"2026-03-20",132.64999389648438,{"date":1374,"close":1375},"2026-03-23",135.42999267578125,{"date":1377,"close":1378},"2026-03-24",135.41000366210938,{"date":1380,"close":1381},"2026-03-25",134.10000610351562,{"date":1383,"close":1384},"2026-03-26",134.88999938964844,{"date":1386,"close":1387},"2026-03-27",132.32000732421875,{"date":1389,"close":1390},"2026-03-30",134.44000244140625,{"date":1392,"close":1393},"2026-03-31",135.22999572753906,{"date":1395,"close":1396},"2026-04-01",134.64999389648438,{"date":1398,"close":1399},"2026-04-02",136.19000244140625,{"date":147,"close":1401},136.4199981689453,{"date":1403,"close":1404},"2026-04-07",135.75999450683594,{"date":1406,"close":1407},"2026-04-08",138.89999389648438,{"date":1409,"close":1410},"2026-04-09",140.39999389648438,{"date":1412,"close":1413},"2026-04-10",137.22999572753906,{"date":1415,"close":1416},"2026-04-13",139.07000732421875,{"date":1418,"close":1419},"2026-04-14",138.77000427246094,{"date":1421,"close":1422},"2026-04-15",138.75,{"date":1424,"close":1425},"2026-04-16",138.27999877929688,{"date":1427,"close":1428},"2026-04-17",139.83999633789062,{"date":1430,"close":1431},"2026-04-20",138.94000244140625,{"date":1433,"close":1434},"2026-04-21",139.14999389648438,{"date":224,"close":1436},138.11000061035156,{"date":1438,"close":1439},"2026-04-23",139.61000061035156,{"date":1441,"close":1442},"2026-04-24",134.4499969482422,{"date":1444,"close":1445},"2026-04-27",136.7100067138672,{"date":1447,"close":1448},"2026-04-28",138.7899932861328,{"date":1450,"close":1139},"2026-04-29",{"date":1452,"close":1453},"2026-04-30",136.80999755859375,{"date":1455,"close":1456},"2026-05-01",135.80999755859375,{"date":135,"close":1039},{"date":1459,"close":1460},"2026-05-05",134.14999389648438,{"date":1462,"close":1463},"2026-05-06",133.49000549316406,{"date":1465,"close":1115},"2026-05-07",{"date":1467,"close":1468},"2026-05-08",132.02000427246094,{"date":1470,"close":1471},"2026-05-11",132.11000061035156,{"date":1473,"close":1018},"2026-05-12",{"date":1475,"close":950},"2026-05-13",{"date":1477,"close":1478},"2026-05-14",134.25999450683594,{"date":1480,"close":1481},"2026-05-15",133.9199981689453,{"date":1483,"close":1484},"2026-05-18",136.55999755859375,{"date":1486,"close":1487},"2026-05-19",135.02000427246094,{"date":1489,"close":1490},"2026-05-20",136.69000244140625,{"date":1492,"close":1493},"2026-05-21",136.02000427246094,{"date":1495,"close":1493},"2026-05-22",{"date":1497,"close":1498},"2026-05-26",135.36000061035156,{"date":113,"close":1500},131.69000244140625,{"date":1502,"close":1503},"2026-05-28",128.97000122070312,{"date":1505,"close":1506},"2026-05-29",127.12999725341797,{"date":1508,"close":1509},"2026-06-01",126.56999969482422,{"date":1511,"close":1512},"2026-06-02",127.16999816894531,{"date":1514,"close":1515},"2026-06-03",125.94000244140625,{"date":1517,"close":1518},"2026-06-04",127.33000183105469,{"date":1520,"close":1521},"2026-06-05",132.13999938964844,{"date":1523,"close":1524},"2026-06-08",127.58999633789062,{"date":1526,"close":1503},"2026-06-09",{"date":1528,"close":1529},"2026-06-10",129.25999450683594,{"date":1531,"close":1532},"2026-06-11",128.39999389648438,{"date":1534,"close":1535},"2026-06-12",129.6199951171875,{"date":1537,"close":1538},"2026-06-15",129.82000732421875,{"date":1540,"close":1541},"2026-06-16",131.02000427246094,{"date":1543,"close":1544},"2026-06-17",129.63999938964844,{"date":1546,"close":1547},"2026-06-18",128.25,{"date":1549,"close":1550},"2026-06-22",129.5,{"date":1552,"close":1553},"2026-06-23",131.3300018310547,{"date":1555,"close":1387},"2026-06-24",{"date":1557,"close":1558},"2026-06-25",130.3699951171875,{"date":1560,"close":1561},"2026-06-26",133.88999938964844,{"date":1563,"close":1463},"2026-06-29",{"date":1565,"close":989},"2026-06-30",{"date":1567,"close":1561},"2026-07-01",{"date":1569,"close":1570},"2026-07-02",137.85000610351562,{"date":1572,"close":1573},"2026-07-06",137.63999938964844,{"date":1575,"close":1576},"2026-07-07",139.63999938964844,{"date":1578,"close":1579},"2026-07-08",138.74000549316406,{"date":1581,"close":1582},"2026-07-09",138.52000427246094,{"date":1584,"close":1585},"2026-07-10",138.77999877929688,{"date":1587,"close":1588},"2026-07-13",140.77999877929688,{"date":1590,"close":1591},"2026-07-14",138.14999389648438,{"date":1593,"close":1594},"2026-07-15",134.5,{"date":1596,"close":1597},"2026-07-16",136.64999389648438,{"date":1599,"close":1600},"2026-07-17",140.25999450683594,{"date":1602,"close":1603},"2026-07-20",140.5,{"date":1605,"close":1606},"2026-07-21",141.97999572753906,{"date":1608,"close":1609},"2026-07-22",140.83999633789062,{"date":1611,"close":1612},"2026-07-23",142.17999267578125,{"date":47,"close":1614},140.13999938964844,{"date":1616,"close":1617},"2026-07-28",143.4199981689453,{"date":1619,"close":1620},"2026-07-29",145.67999267578125,{"date":222,"close":1622},143.0500030517578,{"count":223,"fetchedAt":1624,"source":217},"2026-07-31T20:08:52.825Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1626},"\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>",1785528532787]