[{"data":1,"prerenderedAt":1670},["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-HUM":25,"$fYLxv_SKZ5TBwlAama13UVUOM79_iKfAIjmzKlppQ3kQ":26,"ticker-mcap-HUM":224,"ticker-profile-HUM":234,"ticker-earnings-HUM":248,"ticker-congress-HUM":253,"i-lucide:info":1668},{"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":220},{"identity":28,"transactions":33,"sectorSlug":200,"relatedTickers":201},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"49071","HUMANA INC","Finance & Insurance","HUM",[34,47,56,62,70,78,86,94,101,108,116,126,134,143,149,153,158,171,178,182,187,194],{"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":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-08-04T00:00:00.000Z","0001309344-26-000006-0","4","Crawford Frederick John","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1309344\u002F000130934426000006\u002F0001309344-26-000006-index.htm",544,"A","2026-08-01","Stock award","non-discretionary",{"cik":29,"filedAt":48,"filingId":49,"formType":25,"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":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":54,"totalValue":4,"transactionCode":43,"transactionDate":55,"intentLabel":45,"signalQuality":46},"2026-05-05T19:54:55.000Z","0002010288-26-000004-0","Dintenfass David","President, Enterprise Growth","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2010288\u002F000201028826000004\u002F0002010288-26-000004-index.htm",11273,25407,"2026-05-01",{"cik":29,"filedAt":57,"filingId":58,"formType":25,"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":59,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":60,"shares":61,"sharesOwnedAfter":61,"totalValue":4,"transactionCode":43,"transactionDate":55,"intentLabel":45,"signalQuality":46},"2026-05-05T17:51:17.000Z","0002130908-26-000004-0","Field Robert Stuart","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2130908\u002F000213090826000004\u002F0002130908-26-000004-index.htm",852,{"cik":29,"filedAt":63,"filingId":64,"formType":25,"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":65,"ownerTitle":66,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":4,"transactionCode":43,"transactionDate":55,"intentLabel":45,"signalQuality":46},"2026-05-05T17:33:28.000Z","0001768291-26-000004-0","Ventura Joseph C","Chief Legal Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1768291\u002F000176829126000004\u002F0001768291-26-000004-index.htm",10318,27405,{"cik":29,"filedAt":71,"filingId":72,"formType":25,"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":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":43,"transactionDate":55,"intentLabel":45,"signalQuality":46},"2026-05-05T17:30:10.000Z","0001969331-26-000006-0","Shetty Sanjay K","President, CenterWell","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1969331\u002F000196933126000006\u002F0001969331-26-000006-index.htm",9945,22088,{"cik":29,"filedAt":79,"filingId":80,"formType":25,"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":81,"ownerTitle":82,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":4,"transactionCode":43,"transactionDate":55,"intentLabel":45,"signalQuality":46},"2026-05-05T14:49:48.000Z","0002107272-26-000006-0","Martin Aaron","President, Medicare Advantage","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2107272\u002F000210727226000006\u002F0002107272-26-000006-index.htm",8206,25237,{"cik":29,"filedAt":87,"filingId":88,"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":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":43,"transactionDate":55,"intentLabel":45,"signalQuality":46},"2026-05-05T00:00:00.000Z","0001748812-26-000004-0","Mellet Celeste","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1748812\u002F000174881226000004\u002F0001748812-26-000004-index.htm",15387,39637,{"cik":29,"filedAt":87,"filingId":95,"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":96,"ownerTitle":97,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":43,"transactionDate":55,"intentLabel":45,"signalQuality":46},"0001786783-26-000007-0","O'Hara Michelle A.","Chief Human Resources Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1786783\u002F000178678326000007\u002F0001786783-26-000007-index.htm",10485,20026,{"cik":29,"filedAt":87,"filingId":102,"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":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":43,"transactionDate":55,"intentLabel":45,"signalQuality":46},"0002053625-26-000004-0","Mehta Japan","Chief Information Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2053625\u002F000205362526000004\u002F0002053625-26-000004-index.htm",9448,17176,{"cik":29,"filedAt":87,"filingId":109,"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":110,"ownerTitle":111,"ownershipType":112,"pricePerShare":4,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":4,"transactionCode":43,"transactionDate":55,"intentLabel":45,"signalQuality":46},"0002006065-26-000004-0","Rechtin James A.","President & CEO","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2006065\u002F000200606526000004\u002F0002006065-26-000004-index.htm",35633,63938,{"cik":29,"filedAt":117,"filingId":118,"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":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":121,"totalValue":4,"transactionCode":122,"transactionDate":123,"intentLabel":124,"signalQuality":125},"2026-04-03T00:00:00.000Z","0001969331-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1969331\u002F000196933126000004\u002F0001969331-26-000004-index.htm",887,12544,"M","2026-04-01","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":117,"filingId":127,"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":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":119,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":132,"transactionDate":123,"intentLabel":133,"signalQuality":46},"0001969331-26-000004-1",175.44,401,12143,70351.44,"F","Tax withholding",{"cik":29,"filedAt":135,"filingId":136,"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":137,"ownerTitle":138,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":139,"shares":140,"sharesOwnedAfter":141,"totalValue":4,"transactionCode":122,"transactionDate":142,"intentLabel":124,"signalQuality":125},"2026-02-26T00:00:00.000Z","0001964078-26-000002-0","Renaudin George II","President, Insurance","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1964078\u002F000196407826000002\u002F0001964078-26-000002-index.htm",1035,16494,"2026-02-24",{"cik":29,"filedAt":135,"filingId":144,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":137,"ownerTitle":138,"ownershipType":40,"pricePerShare":145,"rawFilingUrl":139,"shares":146,"sharesOwnedAfter":147,"totalValue":148,"transactionCode":132,"transactionDate":142,"intentLabel":133,"signalQuality":46},"0001964078-26-000002-1",177.075,419,16075,74194.42499999999,{"cik":29,"filedAt":135,"filingId":150,"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":65,"ownerTitle":66,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":151,"shares":140,"sharesOwnedAfter":152,"totalValue":4,"transactionCode":122,"transactionDate":142,"intentLabel":124,"signalQuality":125},"0001768291-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1768291\u002F000176829126000002\u002F0001768291-26-000002-index.htm",17565,{"cik":29,"filedAt":135,"filingId":154,"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":65,"ownerTitle":66,"ownershipType":40,"pricePerShare":145,"rawFilingUrl":151,"shares":155,"sharesOwnedAfter":156,"totalValue":157,"transactionCode":132,"transactionDate":142,"intentLabel":133,"signalQuality":46},"0001768291-26-000002-1",478,17087,84641.84999999999,{"cik":29,"filedAt":159,"filingId":160,"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":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":161,"rawFilingUrl":162,"shares":163,"sharesOwnedAfter":164,"totalValue":165,"transactionCode":166,"transactionDate":167,"intentLabel":168,"signalQuality":169,"insiderHistory":170},"2026-02-25T00:00:00.000Z","0001969331-26-000002-0",185.205,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1969331\u002F000196933126000002\u002F0001969331-26-000002-index.htm",810,11657,150016.05000000002,"P","2026-02-23","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":159,"filingId":172,"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":173,"ownerTitle":174,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":175,"shares":176,"sharesOwnedAfter":177,"totalValue":4,"transactionCode":43,"transactionDate":167,"intentLabel":45,"signalQuality":46},"0001936662-26-000002-0","Felter John-Paul W.","SVP, Chief Accting Off & Cont.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1936662\u002F000193666226000002\u002F0001936662-26-000002-index.htm",5669,7403,{"cik":29,"filedAt":159,"filingId":179,"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":173,"ownerTitle":174,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":175,"shares":180,"sharesOwnedAfter":181,"totalValue":4,"transactionCode":122,"transactionDate":142,"intentLabel":124,"signalQuality":125},"0001936662-26-000002-1",165,7568,{"cik":29,"filedAt":159,"filingId":183,"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":173,"ownerTitle":174,"ownershipType":40,"pricePerShare":145,"rawFilingUrl":175,"shares":184,"sharesOwnedAfter":185,"totalValue":186,"transactionCode":132,"transactionDate":142,"intentLabel":133,"signalQuality":46},"0001936662-26-000002-2",84,7484,14874.3,{"cik":29,"filedAt":188,"filingId":189,"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":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":190,"shares":191,"sharesOwnedAfter":192,"totalValue":4,"transactionCode":122,"transactionDate":193,"intentLabel":124,"signalQuality":125},"2026-02-24T00:00:00.000Z","0002010288-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2010288\u002F000201028826000002\u002F0002010288-26-000002-index.htm",3858,15316,"2026-02-21",{"cik":29,"filedAt":188,"filingId":195,"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":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":196,"rawFilingUrl":190,"shares":197,"sharesOwnedAfter":198,"totalValue":199,"transactionCode":132,"transactionDate":193,"intentLabel":133,"signalQuality":46},"0002010288-26-000002-1",189.655,1182,14134,224172.21,"finance-insurance",[202,205,208,211,214,217],{"ticker":203,"issuerName":204},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":206,"issuerName":207},"COIN","Coinbase Global, Inc.",{"ticker":209,"issuerName":210},"CRCL","Circle Internet Group, Inc.",{"ticker":212,"issuerName":213},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":215,"issuerName":216},"TRUP","TRUPANION, INC.",{"ticker":218,"issuerName":219},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":221,"fetchedAt":222,"source":223},22,"2026-08-04T16:06:33.794Z","sqlite",{"data":225,"meta":231},{"value":226,"quality":227,"closeDate":228,"ageDays":229,"sharesAsOf":230},43900434952.63672,"fresh","2026-07-31",4,"2026-03-31",{"count":232,"fetchedAt":233,"source":223},1,"2026-08-04T16:06:33.796Z",{"data":235,"meta":247},{"ticker":32,"ceo":236,"industry":237,"fullTimeEmployees":238,"ipoDate":239,"country":240,"state":241,"city":242,"website":243,"exchangeShort":25,"marketCap":25,"beta":244,"range52w":245,"fetchedAt":246},"James A. Rechtin","Medical - Healthcare Plans",65680,"1981-12-31","US","KY","Louisville","https:\u002F\u002Fwww.humana.com",0.771,"163.11-385.49","2026-06-29T14:00:59.492Z",{"count":232,"fetchedAt":233,"source":223},{"data":249,"meta":251},{"ticker":32,"points":250},[],{"count":232,"fetchedAt":252,"source":223},"2026-08-04T16:06:33.803Z",{"data":254,"meta":1666},{"congressTrades":255,"insiderTrades":275,"priceHistory":298,"ticker":32},[256],{"amountLabel":257,"amountMax":258,"amountMid":259,"amountMin":260,"assetDescription":261,"assetType":262,"chamber":263,"district":264,"disclosureDate":265,"filingId":266,"ingestedAt":267,"memberName":268,"memberSlug":269,"owner":270,"party":271,"sourceLink":272,"ticker":32,"transactionDate":273,"type":274},"$1,001 - $15,000",15000,8001,1001,"Humana Inc","Stock","house","TX10","2026-05-11","michael-mccaul|HUM|2026-04-10|Purchase|$1,001 - $15,000|Spouse","2026-05-12T10:27:11.243Z","Michael McCaul","michael-mccaul","Spouse","R","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9115820.pdf","2026-04-10","Purchase",[276,277,278,279,280,281,282,283,284,285,286,287,288,289,290,291,292,293,294,295,296,297],{"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":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":49,"formType":25,"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":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":54,"totalValue":4,"transactionCode":43,"transactionDate":55},{"cik":29,"filedAt":57,"filingId":58,"formType":25,"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":59,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":60,"shares":61,"sharesOwnedAfter":61,"totalValue":4,"transactionCode":43,"transactionDate":55},{"cik":29,"filedAt":63,"filingId":64,"formType":25,"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":65,"ownerTitle":66,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":4,"transactionCode":43,"transactionDate":55},{"cik":29,"filedAt":71,"filingId":72,"formType":25,"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":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":43,"transactionDate":55},{"cik":29,"filedAt":79,"filingId":80,"formType":25,"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":81,"ownerTitle":82,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":4,"transactionCode":43,"transactionDate":55},{"cik":29,"filedAt":87,"filingId":88,"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":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":43,"transactionDate":55},{"cik":29,"filedAt":87,"filingId":95,"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":96,"ownerTitle":97,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":43,"transactionDate":55},{"cik":29,"filedAt":87,"filingId":102,"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":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":43,"transactionDate":55},{"cik":29,"filedAt":87,"filingId":109,"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":110,"ownerTitle":111,"ownershipType":112,"pricePerShare":4,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":4,"transactionCode":43,"transactionDate":55},{"cik":29,"filedAt":117,"filingId":118,"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":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":121,"totalValue":4,"transactionCode":122,"transactionDate":123},{"cik":29,"filedAt":117,"filingId":127,"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":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":128,"rawFilingUrl":119,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":132,"transactionDate":123},{"cik":29,"filedAt":135,"filingId":136,"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":137,"ownerTitle":138,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":139,"shares":140,"sharesOwnedAfter":141,"totalValue":4,"transactionCode":122,"transactionDate":142},{"cik":29,"filedAt":135,"filingId":144,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":137,"ownerTitle":138,"ownershipType":40,"pricePerShare":145,"rawFilingUrl":139,"shares":146,"sharesOwnedAfter":147,"totalValue":148,"transactionCode":132,"transactionDate":142},{"cik":29,"filedAt":135,"filingId":150,"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":65,"ownerTitle":66,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":151,"shares":140,"sharesOwnedAfter":152,"totalValue":4,"transactionCode":122,"transactionDate":142},{"cik":29,"filedAt":135,"filingId":154,"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":65,"ownerTitle":66,"ownershipType":40,"pricePerShare":145,"rawFilingUrl":151,"shares":155,"sharesOwnedAfter":156,"totalValue":157,"transactionCode":132,"transactionDate":142},{"cik":29,"filedAt":159,"filingId":160,"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":73,"ownerTitle":74,"ownershipType":40,"pricePerShare":161,"rawFilingUrl":162,"shares":163,"sharesOwnedAfter":164,"totalValue":165,"transactionCode":166,"transactionDate":167},{"cik":29,"filedAt":159,"filingId":172,"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":173,"ownerTitle":174,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":175,"shares":176,"sharesOwnedAfter":177,"totalValue":4,"transactionCode":43,"transactionDate":167},{"cik":29,"filedAt":159,"filingId":179,"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":173,"ownerTitle":174,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":175,"shares":180,"sharesOwnedAfter":181,"totalValue":4,"transactionCode":122,"transactionDate":142},{"cik":29,"filedAt":159,"filingId":183,"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":173,"ownerTitle":174,"ownershipType":40,"pricePerShare":145,"rawFilingUrl":175,"shares":184,"sharesOwnedAfter":185,"totalValue":186,"transactionCode":132,"transactionDate":142},{"cik":29,"filedAt":188,"filingId":189,"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":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":190,"shares":191,"sharesOwnedAfter":192,"totalValue":4,"transactionCode":122,"transactionDate":193},{"cik":29,"filedAt":188,"filingId":195,"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":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":196,"rawFilingUrl":190,"shares":197,"sharesOwnedAfter":198,"totalValue":199,"transactionCode":132,"transactionDate":193},[299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1347,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1423,1425,1428,1431,1434,1437,1440,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1486,1488,1491,1494,1497,1500,1502,1505,1508,1511,1514,1517,1520,1523,1526,1529,1532,1535,1538,1541,1544,1547,1550,1553,1556,1559,1562,1565,1568,1571,1574,1577,1580,1583,1586,1589,1592,1595,1598,1601,1604,1607,1610,1613,1616,1619,1622,1625,1628,1631,1634,1637,1640,1643,1646,1649,1652,1655,1658,1661,1664],{"date":300,"close":301},"2021-08-06",419.2099914550781,{"date":303,"close":304},"2021-08-13",410.7699890136719,{"date":306,"close":307},"2021-08-20",413.6099853515625,{"date":309,"close":310},"2021-08-27",405.760009765625,{"date":312,"close":313},"2021-09-03",415.55999755859375,{"date":315,"close":316},"2021-09-10",401.9800109863281,{"date":318,"close":319},"2021-09-17",407.7900085449219,{"date":321,"close":322},"2021-09-24",398.9100036621094,{"date":324,"close":325},"2021-10-01",391.54998779296875,{"date":327,"close":328},"2021-10-08",412.760009765625,{"date":330,"close":331},"2021-10-15",441,{"date":333,"close":334},"2021-10-22",461.8500061035156,{"date":336,"close":337},"2021-10-29",463.1600036621094,{"date":339,"close":340},"2021-11-05",453.42999267578125,{"date":342,"close":343},"2021-11-12",445.4200134277344,{"date":345,"close":346},"2021-11-19",434.8699951171875,{"date":348,"close":349},"2021-11-26",428.489990234375,{"date":351,"close":352},"2021-12-03",421.70001220703125,{"date":354,"close":355},"2021-12-10",461.19000244140625,{"date":357,"close":358},"2021-12-17",453.3299865722656,{"date":360,"close":361},"2021-12-23",460.5400085449219,{"date":363,"close":364},"2021-12-31",463.8599853515625,{"date":366,"close":367},"2022-01-07",363.1700134277344,{"date":369,"close":370},"2022-01-14",391.6600036621094,{"date":372,"close":373},"2022-01-21",375.25,{"date":375,"close":376},"2022-01-28",386.17999267578125,{"date":378,"close":379},"2022-02-04",429.8500061035156,{"date":381,"close":382},"2022-02-11",423.9700012207031,{"date":384,"close":385},"2022-02-18",421.75,{"date":387,"close":388},"2022-02-25",432.6600036621094,{"date":390,"close":391},"2022-03-04",441.3900146484375,{"date":393,"close":394},"2022-03-11",426.1199951171875,{"date":396,"close":397},"2022-03-18",440.6099853515625,{"date":399,"close":400},"2022-03-25",435.5400085449219,{"date":402,"close":403},"2022-04-01",441.4100036621094,{"date":405,"close":406},"2022-04-08",457.80999755859375,{"date":408,"close":409},"2022-04-14",460.55999755859375,{"date":411,"close":412},"2022-04-22",444.4800109863281,{"date":414,"close":415},"2022-04-29",444.55999755859375,{"date":417,"close":418},"2022-05-06",430.6600036621094,{"date":420,"close":421},"2022-05-13",438.8900146484375,{"date":423,"close":424},"2022-05-20",439.6199951171875,{"date":426,"close":427},"2022-05-27",461.2099914550781,{"date":429,"close":430},"2022-06-03",442.4100036621094,{"date":432,"close":433},"2022-06-10",444.19000244140625,{"date":435,"close":436},"2022-06-17",428.44000244140625,{"date":438,"close":439},"2022-06-24",456.80999755859375,{"date":441,"close":442},"2022-07-01",478.9599914550781,{"date":444,"close":445},"2022-07-08",483.3800048828125,{"date":447,"close":448},"2022-07-15",487.5400085449219,{"date":450,"close":451},"2022-07-22",488.9700012207031,{"date":453,"close":454},"2022-07-29",482,{"date":456,"close":457},"2022-08-05",484.0199890136719,{"date":459,"close":460},"2022-08-12",496.8800048828125,{"date":462,"close":463},"2022-08-19",499.8599853515625,{"date":465,"close":466},"2022-08-26",486.7099914550781,{"date":468,"close":469},"2022-09-02",484.3999938964844,{"date":471,"close":472},"2022-09-09",478.5,{"date":474,"close":475},"2022-09-16",499.7900085449219,{"date":477,"close":478},"2022-09-23",486.8999938964844,{"date":480,"close":481},"2022-09-30",485.19000244140625,{"date":483,"close":484},"2022-10-07",503.4599914550781,{"date":486,"close":487},"2022-10-14",500,{"date":489,"close":490},"2022-10-21",510.5400085449219,{"date":492,"close":493},"2022-10-28",554.8300170898438,{"date":495,"close":496},"2022-11-04",552.0499877929688,{"date":498,"close":499},"2022-11-11",528.530029296875,{"date":501,"close":502},"2022-11-18",529.9000244140625,{"date":504,"close":505},"2022-11-25",540.9500122070312,{"date":507,"close":508},"2022-12-02",546.780029296875,{"date":510,"close":511},"2022-12-09",533.4199829101562,{"date":513,"close":514},"2022-12-16",503.5299987792969,{"date":516,"close":517},"2022-12-23",513.9600219726562,{"date":519,"close":520},"2022-12-30",512.1900024414062,{"date":522,"close":523},"2023-01-06",492.5400085449219,{"date":525,"close":526},"2023-01-13",491.3599853515625,{"date":528,"close":529},"2023-01-20",497.29998779296875,{"date":531,"close":532},"2023-01-27",481.69000244140625,{"date":534,"close":535},"2023-02-03",476.57000732421875,{"date":537,"close":538},"2023-02-10",498.6199951171875,{"date":540,"close":541},"2023-02-17",510.1400146484375,{"date":543,"close":544},"2023-02-24",507.4200134277344,{"date":546,"close":547},"2023-03-03",500.2099914550781,{"date":549,"close":550},"2023-03-10",479.6600036621094,{"date":552,"close":553},"2023-03-17",495.54998779296875,{"date":555,"close":556},"2023-03-24",502.42999267578125,{"date":558,"close":559},"2023-03-31",485.4599914550781,{"date":561,"close":562},"2023-04-06",519.969970703125,{"date":564,"close":565},"2023-04-14",523.8300170898438,{"date":567,"close":568},"2023-04-21",491.2099914550781,{"date":570,"close":571},"2023-04-28",530.489990234375,{"date":573,"close":574},"2023-05-05",535.02001953125,{"date":576,"close":577},"2023-05-12",527.3499755859375,{"date":579,"close":580},"2023-05-19",513.52001953125,{"date":582,"close":583},"2023-05-26",496.6000061035156,{"date":585,"close":586},"2023-06-02",520.780029296875,{"date":588,"close":589},"2023-06-09",513.3400268554688,{"date":591,"close":592},"2023-06-16",445.6499938964844,{"date":594,"close":595},"2023-06-23",445.95001220703125,{"date":597,"close":598},"2023-06-30",447.1300048828125,{"date":600,"close":601},"2023-07-07",430.1400146484375,{"date":603,"close":604},"2023-07-14",434.92999267578125,{"date":606,"close":607},"2023-07-21",456.8900146484375,{"date":609,"close":610},"2023-07-28",453.29998779296875,{"date":612,"close":613},"2023-08-04",484.2799987792969,{"date":615,"close":616},"2023-08-11",493.9100036621094,{"date":618,"close":619},"2023-08-18",490.3900146484375,{"date":621,"close":622},"2023-08-25",478.94000244140625,{"date":624,"close":625},"2023-09-01",460.6099853515625,{"date":627,"close":628},"2023-09-08",467.7300109863281,{"date":630,"close":631},"2023-09-15",470.7699890136719,{"date":633,"close":634},"2023-09-22",494.05999755859375,{"date":636,"close":637},"2023-09-29",486.5199890136719,{"date":639,"close":640},"2023-10-06",498.1700134277344,{"date":642,"close":643},"2023-10-13",505.9700012207031,{"date":645,"close":646},"2023-10-20",521.1500244140625,{"date":648,"close":649},"2023-10-27",510.19000244140625,{"date":651,"close":652},"2023-11-03",477.010009765625,{"date":654,"close":655},"2023-11-10",493.1099853515625,{"date":657,"close":658},"2023-11-17",498.0899963378906,{"date":660,"close":661},"2023-11-24",518.260009765625,{"date":663,"close":664},"2023-12-01",495.2099914550781,{"date":666,"close":667},"2023-12-08",481.6199951171875,{"date":669,"close":670},"2023-12-15",461.4599914550781,{"date":672,"close":673},"2023-12-22",453.20001220703125,{"date":675,"close":406},"2023-12-29",{"date":677,"close":678},"2024-01-05",458.2699890136719,{"date":680,"close":681},"2024-01-12",438.7099914550781,{"date":683,"close":684},"2024-01-19",401.5299987792969,{"date":686,"close":687},"2024-01-26",361.2300109863281,{"date":689,"close":690},"2024-02-02",378.8699951171875,{"date":692,"close":693},"2024-02-09",370.2799987792969,{"date":695,"close":696},"2024-02-16",366.9200134277344,{"date":698,"close":699},"2024-02-23",362.9100036621094,{"date":701,"close":702},"2024-03-01",352.0299987792969,{"date":704,"close":705},"2024-03-08",339.3500061035156,{"date":707,"close":708},"2024-03-15",348.1499938964844,{"date":710,"close":711},"2024-03-22",348.5400085449219,{"date":713,"close":714},"2024-03-28",346.7200012207031,{"date":716,"close":717},"2024-04-05",313.1099853515625,{"date":719,"close":720},"2024-04-12",312.5899963378906,{"date":722,"close":723},"2024-04-19",328.3299865722656,{"date":725,"close":726},"2024-04-26",305.8999938964844,{"date":728,"close":729},"2024-05-03",320.5400085449219,{"date":731,"close":732},"2024-05-10",335.5899963378906,{"date":734,"close":735},"2024-05-17",356.20001220703125,{"date":737,"close":738},"2024-05-24",349.29998779296875,{"date":740,"close":741},"2024-05-31",358.1199951171875,{"date":743,"close":744},"2024-06-07",351.79998779296875,{"date":746,"close":747},"2024-06-14",358.92999267578125,{"date":749,"close":750},"2024-06-21",355.4800109863281,{"date":752,"close":753},"2024-06-28",373.6499938964844,{"date":755,"close":756},"2024-07-05",368.82000732421875,{"date":758,"close":759},"2024-07-12",382.2200012207031,{"date":761,"close":762},"2024-07-19",387.3800048828125,{"date":764,"close":765},"2024-07-26",392.6300048828125,{"date":767,"close":768},"2024-08-02",363.6199951171875,{"date":770,"close":771},"2024-08-09",350.8299865722656,{"date":773,"close":774},"2024-08-16",350.3599853515625,{"date":776,"close":777},"2024-08-23",352.8999938964844,{"date":779,"close":780},"2024-08-30",354.4700012207031,{"date":782,"close":783},"2024-09-06",357.8599853515625,{"date":785,"close":786},"2024-09-13",321.55999755859375,{"date":788,"close":789},"2024-09-20",310.4100036621094,{"date":791,"close":792},"2024-09-27",319.57000732421875,{"date":794,"close":795},"2024-10-04",240.02999877929688,{"date":797,"close":798},"2024-10-11",258.07000732421875,{"date":800,"close":801},"2024-10-18",267.1400146484375,{"date":803,"close":804},"2024-10-25",260.7300109863281,{"date":806,"close":807},"2024-11-01",260.7099914550781,{"date":809,"close":810},"2024-11-08",288.1199951171875,{"date":812,"close":813},"2024-11-15",275.6700134277344,{"date":815,"close":816},"2024-11-22",298.1099853515625,{"date":818,"close":819},"2024-11-29",296.3800048828125,{"date":821,"close":822},"2024-12-06",281.7300109863281,{"date":824,"close":825},"2024-12-13",274.1199951171875,{"date":827,"close":828},"2024-12-20",247.10000610351562,{"date":830,"close":831},"2024-12-27",255.63999938964844,{"date":833,"close":834},"2025-01-03",262.4700012207031,{"date":836,"close":837},"2025-01-10",269.0400085449219,{"date":839,"close":840},"2025-01-17",282.6300048828125,{"date":842,"close":843},"2025-01-24",294.6300048828125,{"date":845,"close":846},"2025-01-31",293.2300109863281,{"date":848,"close":849},"2025-02-07",274.3299865722656,{"date":851,"close":852},"2025-02-14",253.8300018310547,{"date":854,"close":855},"2025-02-21",255.91000366210938,{"date":857,"close":858},"2025-02-28",270.4200134277344,{"date":860,"close":861},"2025-03-07",259.760009765625,{"date":863,"close":864},"2025-03-14",252.8800048828125,{"date":866,"close":867},"2025-03-21",266.1700134277344,{"date":869,"close":870},"2025-03-28",264.5799865722656,{"date":872,"close":873},"2025-04-04",253.77000427246094,{"date":875,"close":876},"2025-04-11",295.0400085449219,{"date":878,"close":879},"2025-04-17",264.4800109863281,{"date":881,"close":882},"2025-04-25",264.3999938964844,{"date":884,"close":885},"2025-05-02",258.4800109863281,{"date":887,"close":888},"2025-05-09",249.52999877929688,{"date":890,"close":891},"2025-05-16",237.9600067138672,{"date":893,"close":894},"2025-05-23",224.92999267578125,{"date":896,"close":897},"2025-05-30",233.1300048828125,{"date":899,"close":900},"2025-06-06",230.6999969482422,{"date":902,"close":903},"2025-06-13",235.25999450683594,{"date":905,"close":906},"2025-06-20",239.6199951171875,{"date":908,"close":909},"2025-06-27",241.8800048828125,{"date":911,"close":912},"2025-07-03",239.67999267578125,{"date":914,"close":915},"2025-07-11",230.6699981689453,{"date":917,"close":918},"2025-07-18",220.41000366210938,{"date":920,"close":921},"2025-07-25",237.97999572753906,{"date":923,"close":924},"2025-07-30",261.4700012207031,{"date":926,"close":927},"2025-07-31",249.8699951171875,{"date":929,"close":930},"2025-08-01",247.25999450683594,{"date":932,"close":933},"2025-08-04",247.35000610351562,{"date":935,"close":936},"2025-08-05",254.47000122070312,{"date":938,"close":939},"2025-08-06",256.6199951171875,{"date":941,"close":942},"2025-08-07",256.1400146484375,{"date":944,"close":945},"2025-08-08",266.67999267578125,{"date":947,"close":948},"2025-08-11",266.6700134277344,{"date":950,"close":951},"2025-08-12",274.94000244140625,{"date":953,"close":954},"2025-08-13",281.989990234375,{"date":956,"close":957},"2025-08-14",281.3399963378906,{"date":959,"close":960},"2025-08-15",286.3900146484375,{"date":962,"close":963},"2025-08-18",287.19000244140625,{"date":965,"close":966},"2025-08-19",288.25,{"date":968,"close":969},"2025-08-20",290,{"date":971,"close":972},"2025-08-21",294.4700012207031,{"date":974,"close":975},"2025-08-22",299.510009765625,{"date":977,"close":978},"2025-08-25",297.20001220703125,{"date":980,"close":981},"2025-08-26",298.8699951171875,{"date":983,"close":984},"2025-08-27",297.260009765625,{"date":986,"close":987},"2025-08-28",297.8900146484375,{"date":989,"close":990},"2025-08-29",303.6600036621094,{"date":992,"close":993},"2025-09-02",310.05999755859375,{"date":995,"close":996},"2025-09-03",311.9800109863281,{"date":998,"close":999},"2025-09-04",312,{"date":1001,"close":1002},"2025-09-05",307.9200134277344,{"date":1004,"close":1005},"2025-09-08",310.3800048828125,{"date":1007,"close":1008},"2025-09-09",273.0199890136719,{"date":1010,"close":1011},"2025-09-10",273.5799865722656,{"date":1013,"close":1014},"2025-09-11",278.7200012207031,{"date":1016,"close":1017},"2025-09-12",276.44000244140625,{"date":1019,"close":1020},"2025-09-15",275.4200134277344,{"date":1022,"close":1023},"2025-09-16",272.32000732421875,{"date":1025,"close":1026},"2025-09-17",269.3900146484375,{"date":1028,"close":1029},"2025-09-18",264.8599853515625,{"date":1031,"close":1032},"2025-09-19",252.66000366210938,{"date":1034,"close":1035},"2025-09-22",257.8699951171875,{"date":1037,"close":1038},"2025-09-23",258.32000732421875,{"date":1040,"close":1041},"2025-09-24",261.9700012207031,{"date":1043,"close":1044},"2025-09-25",254.42999267578125,{"date":1046,"close":1047},"2025-09-26",254.9499969482422,{"date":1049,"close":1050},"2025-09-29",255.22999572753906,{"date":1052,"close":1053},"2025-09-30",260.1700134277344,{"date":1055,"close":1056},"2025-10-01",246.77000427246094,{"date":1058,"close":939},"2025-10-02",{"date":1060,"close":1061},"2025-10-03",283.7200012207031,{"date":1063,"close":1064},"2025-10-06",295.20001220703125,{"date":1066,"close":1067},"2025-10-07",295.25,{"date":1069,"close":1070},"2025-10-08",298.0400085449219,{"date":1072,"close":1073},"2025-10-09",290.6000061035156,{"date":1075,"close":1076},"2025-10-10",280.2200012207031,{"date":1078,"close":1079},"2025-10-13",271,{"date":1081,"close":1082},"2025-10-14",261.6099853515625,{"date":1084,"close":1085},"2025-10-15",262.1700134277344,{"date":1087,"close":1088},"2025-10-16",267.2799987792969,{"date":1090,"close":1091},"2025-10-17",275.010009765625,{"date":1093,"close":1094},"2025-10-20",284,{"date":1096,"close":1064},"2025-10-21",{"date":1098,"close":1099},"2025-10-22",287.7200012207031,{"date":1101,"close":1102},"2025-10-23",291.29998779296875,{"date":1104,"close":1105},"2025-10-24",290.6499938964844,{"date":1107,"close":1108},"2025-10-27",292.3399963378906,{"date":1110,"close":1111},"2025-10-28",294.79998779296875,{"date":1113,"close":1114},"2025-10-29",292.6700134277344,{"date":1116,"close":1117},"2025-10-30",285.6099853515625,{"date":1119,"close":1120},"2025-10-31",278.19000244140625,{"date":1122,"close":1123},"2025-11-03",279.9200134277344,{"date":1125,"close":1126},"2025-11-04",281.8699951171875,{"date":1128,"close":1129},"2025-11-05",264.94000244140625,{"date":1131,"close":1132},"2025-11-06",251.11000061035156,{"date":1134,"close":1135},"2025-11-07",252.0399932861328,{"date":1137,"close":1138},"2025-11-10",238.4199981689453,{"date":1140,"close":1141},"2025-11-11",243.47000122070312,{"date":1143,"close":1144},"2025-11-12",240.47999572753906,{"date":1146,"close":1147},"2025-11-13",236.74000549316406,{"date":1149,"close":1150},"2025-11-14",237.1199951171875,{"date":1152,"close":1153},"2025-11-17",234.11000061035156,{"date":1155,"close":1156},"2025-11-18",234.10000610351562,{"date":1158,"close":1159},"2025-11-19",228.89999389648438,{"date":1161,"close":1162},"2025-11-20",223.2899932861328,{"date":1164,"close":1165},"2025-11-21",227.10000610351562,{"date":1167,"close":1168},"2025-11-24",229.1999969482422,{"date":1170,"close":1171},"2025-11-25",237.8800048828125,{"date":1173,"close":1174},"2025-11-26",245.99000549316406,{"date":1176,"close":1177},"2025-11-28",245.77000427246094,{"date":1179,"close":1180},"2025-12-01",242.22999572753906,{"date":1182,"close":1183},"2025-12-02",241.9600067138672,{"date":1185,"close":1186},"2025-12-03",256.9200134277344,{"date":1188,"close":1189},"2025-12-04",253.02000427246094,{"date":1191,"close":1192},"2025-12-05",257.8500061035156,{"date":1194,"close":1195},"2025-12-08",256.3900146484375,{"date":1197,"close":1198},"2025-12-09",250.38999938964844,{"date":1200,"close":1201},"2025-12-10",256.6600036621094,{"date":1203,"close":1204},"2025-12-11",266.489990234375,{"date":1206,"close":1207},"2025-12-12",268.45001220703125,{"date":1209,"close":1210},"2025-12-15",274.739990234375,{"date":1212,"close":1213},"2025-12-16",258.1600036621094,{"date":1215,"close":1216},"2025-12-17",260.2799987792969,{"date":1218,"close":1219},"2025-12-18",260.6700134277344,{"date":1221,"close":1222},"2025-12-19",259.3999938964844,{"date":1224,"close":1225},"2025-12-22",257.67999267578125,{"date":1227,"close":1228},"2025-12-23",257.1199951171875,{"date":1230,"close":1231},"2025-12-24",259.25,{"date":1233,"close":1234},"2025-12-26",258.8299865722656,{"date":1236,"close":1237},"2025-12-29",258.3399963378906,{"date":1239,"close":1240},"2025-12-30",259.04998779296875,{"date":1242,"close":1243},"2025-12-31",256.1300048828125,{"date":1245,"close":879},"2026-01-02",{"date":1247,"close":1248},"2026-01-05",275.79998779296875,{"date":1250,"close":1251},"2026-01-06",279.8399963378906,{"date":1253,"close":1254},"2026-01-07",275.05999755859375,{"date":1256,"close":1257},"2026-01-08",277.57000732421875,{"date":1259,"close":1260},"2026-01-09",276.8500061035156,{"date":1262,"close":1263},"2026-01-12",276.5899963378906,{"date":1265,"close":1266},"2026-01-13",273.9599914550781,{"date":1268,"close":1269},"2026-01-14",274.1400146484375,{"date":1271,"close":1272},"2026-01-15",283.95001220703125,{"date":1274,"close":1275},"2026-01-16",273.2799987792969,{"date":1277,"close":1278},"2026-01-20",268,{"date":1280,"close":1281},"2026-01-21",270.6700134277344,{"date":1283,"close":1284},"2026-01-22",266.2900085449219,{"date":1286,"close":1287},"2026-01-23",266.5,{"date":1289,"close":1290},"2026-01-26",263.6300048828125,{"date":1292,"close":1293},"2026-01-27",207.92999267578125,{"date":1295,"close":1296},"2026-01-28",194.00999450683594,{"date":1298,"close":1299},"2026-01-29",196.6699981689453,{"date":1301,"close":1302},"2026-01-30",195.1999969482422,{"date":1304,"close":1305},"2026-02-02",187.1999969482422,{"date":1307,"close":1308},"2026-02-03",193.02000427246094,{"date":1310,"close":1311},"2026-02-04",192.07000732421875,{"date":1313,"close":1314},"2026-02-05",193.5500030517578,{"date":1316,"close":1317},"2026-02-06",193.94000244140625,{"date":1319,"close":1320},"2026-02-09",189.49000549316406,{"date":1322,"close":1323},"2026-02-10",181.3000030517578,{"date":1325,"close":1326},"2026-02-11",175.39999389648438,{"date":1328,"close":1329},"2026-02-12",178.8300018310547,{"date":1331,"close":1332},"2026-02-13",184.10000610351562,{"date":1334,"close":1335},"2026-02-17",184.99000549316406,{"date":1337,"close":1338},"2026-02-18",187.1199951171875,{"date":1340,"close":1341},"2026-02-19",190.5,{"date":1343,"close":1344},"2026-02-20",189.8300018310547,{"date":167,"close":1346},181.16000366210938,{"date":142,"close":1348},174.63999938964844,{"date":1350,"close":1351},"2026-02-25",176.05999755859375,{"date":1353,"close":1354},"2026-02-26",186.8300018310547,{"date":1356,"close":1357},"2026-02-27",190.5399932861328,{"date":1359,"close":1360},"2026-03-02",187.27999877929688,{"date":1362,"close":1363},"2026-03-03",181.5800018310547,{"date":1365,"close":1366},"2026-03-04",183.11000061035156,{"date":1368,"close":1369},"2026-03-05",180.75,{"date":1371,"close":1372},"2026-03-06",179.14999389648438,{"date":1374,"close":1375},"2026-03-09",178.52999877929688,{"date":1377,"close":1378},"2026-03-10",173.6199951171875,{"date":1380,"close":1381},"2026-03-11",170.9499969482422,{"date":1383,"close":1384},"2026-03-12",163.6699981689453,{"date":1386,"close":1387},"2026-03-13",165.42999267578125,{"date":1389,"close":1390},"2026-03-16",169.99000549316406,{"date":1392,"close":1393},"2026-03-17",170.77000427246094,{"date":1395,"close":1396},"2026-03-18",170.4199981689453,{"date":1398,"close":1399},"2026-03-19",166.4499969482422,{"date":1401,"close":1402},"2026-03-20",169.89999389648438,{"date":1404,"close":1405},"2026-03-23",170.13999938964844,{"date":1407,"close":1408},"2026-03-24",172.22999572753906,{"date":1410,"close":1411},"2026-03-25",174.24000549316406,{"date":1413,"close":1414},"2026-03-26",175.13999938964844,{"date":1416,"close":1417},"2026-03-27",169.08999633789062,{"date":1419,"close":1420},"2026-03-30",166,{"date":230,"close":1422},173.38999938964844,{"date":123,"close":1424},176.9499969482422,{"date":1426,"close":1427},"2026-04-02",177.8300018310547,{"date":1429,"close":1430},"2026-04-06",182.64999389648438,{"date":1432,"close":1433},"2026-04-07",197.14999389648438,{"date":1435,"close":1436},"2026-04-08",198.38999938964844,{"date":1438,"close":1439},"2026-04-09",197.32000732421875,{"date":273,"close":1441},192.14999389648438,{"date":1443,"close":1444},"2026-04-13",198.22999572753906,{"date":1446,"close":1447},"2026-04-14",196.2100067138672,{"date":1449,"close":1450},"2026-04-15",198.3699951171875,{"date":1452,"close":1453},"2026-04-16",200.75999450683594,{"date":1455,"close":1456},"2026-04-17",205.13999938964844,{"date":1458,"close":1459},"2026-04-20",210.33999633789062,{"date":1461,"close":1462},"2026-04-21",217.36000061035156,{"date":1464,"close":1465},"2026-04-22",217.39999389648438,{"date":1467,"close":1468},"2026-04-23",214.9499969482422,{"date":1470,"close":1471},"2026-04-24",215.22999572753906,{"date":1473,"close":1474},"2026-04-27",223.6199951171875,{"date":1476,"close":1477},"2026-04-28",229.72000122070312,{"date":1479,"close":1480},"2026-04-29",243.1199951171875,{"date":1482,"close":1483},"2026-04-30",236.44000244140625,{"date":55,"close":1485},233.6300048828125,{"date":1487,"close":891},"2026-05-04",{"date":1489,"close":1490},"2026-05-05",239.52999877929688,{"date":1492,"close":1493},"2026-05-06",246.3300018310547,{"date":1495,"close":1496},"2026-05-07",247.1199951171875,{"date":1498,"close":1499},"2026-05-08",274.9599914550781,{"date":265,"close":1501},274.260009765625,{"date":1503,"close":1504},"2026-05-12",295.3500061035156,{"date":1506,"close":1507},"2026-05-13",304.8500061035156,{"date":1509,"close":1510},"2026-05-14",301.3500061035156,{"date":1512,"close":1513},"2026-05-15",305.1199951171875,{"date":1515,"close":1516},"2026-05-18",306,{"date":1518,"close":1519},"2026-05-19",310.54998779296875,{"date":1521,"close":1522},"2026-05-20",304.1000061035156,{"date":1524,"close":1525},"2026-05-21",303.67999267578125,{"date":1527,"close":1528},"2026-05-22",307.95001220703125,{"date":1530,"close":1531},"2026-05-26",301.69000244140625,{"date":1533,"close":1534},"2026-05-27",306.2699890136719,{"date":1536,"close":1537},"2026-05-28",308.70001220703125,{"date":1539,"close":1540},"2026-05-29",305.4200134277344,{"date":1542,"close":1543},"2026-06-01",328.30999755859375,{"date":1545,"close":1546},"2026-06-02",320.8800048828125,{"date":1548,"close":1549},"2026-06-03",327.5400085449219,{"date":1551,"close":1552},"2026-06-04",349.79998779296875,{"date":1554,"close":1555},"2026-06-05",350.0799865722656,{"date":1557,"close":1558},"2026-06-08",355.9800109863281,{"date":1560,"close":1561},"2026-06-09",363.17999267578125,{"date":1563,"close":1564},"2026-06-10",364.4599914550781,{"date":1566,"close":1567},"2026-06-11",368.69000244140625,{"date":1569,"close":1570},"2026-06-12",379.2200012207031,{"date":1572,"close":1573},"2026-06-15",380.260009765625,{"date":1575,"close":1576},"2026-06-16",369.489990234375,{"date":1578,"close":1579},"2026-06-17",362,{"date":1581,"close":1582},"2026-06-18",360.6499938964844,{"date":1584,"close":1585},"2026-06-22",360.7200012207031,{"date":1587,"close":1588},"2026-06-23",359.1300048828125,{"date":1590,"close":1591},"2026-06-24",361.6400146484375,{"date":1593,"close":1594},"2026-06-25",376,{"date":1596,"close":1597},"2026-06-26",383.8399963378906,{"date":1599,"close":1600},"2026-06-29",388.8999938964844,{"date":1602,"close":1603},"2026-06-30",397.2200012207031,{"date":1605,"close":1606},"2026-07-01",409.4200134277344,{"date":1608,"close":1609},"2026-07-02",396.75,{"date":1611,"close":1612},"2026-07-06",392.8599853515625,{"date":1614,"close":1615},"2026-07-07",394.6199951171875,{"date":1617,"close":1618},"2026-07-08",396.2900085449219,{"date":1620,"close":1621},"2026-07-09",397.760009765625,{"date":1623,"close":1624},"2026-07-10",392.2200012207031,{"date":1626,"close":1627},"2026-07-13",406,{"date":1629,"close":1630},"2026-07-14",406.7699890136719,{"date":1632,"close":1633},"2026-07-15",407.7799987792969,{"date":1635,"close":1636},"2026-07-16",386.4800109863281,{"date":1638,"close":1639},"2026-07-17",400,{"date":1641,"close":1642},"2026-07-20",398.20001220703125,{"date":1644,"close":1645},"2026-07-21",404.3399963378906,{"date":1647,"close":1648},"2026-07-22",397.6000061035156,{"date":1650,"close":1651},"2026-07-23",394.5,{"date":1653,"close":1654},"2026-07-27",381.1499938964844,{"date":1656,"close":1657},"2026-07-28",388.7099914550781,{"date":1659,"close":1660},"2026-07-29",365.4100036621094,{"date":1662,"close":1663},"2026-07-30",366.6600036621094,{"date":228,"close":1665},363.8599853515625,{"count":232,"fetchedAt":1667,"source":223},"2026-08-04T16:06:33.808Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1669},"\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>",1785859593754]