[{"data":1,"prerenderedAt":1553},["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-KMPR":25,"$fCejxPWeBlF0Lll3iFb36a6r0tEi8kxRABxnp8-XH0as":26,"ticker-mcap-KMPR":162,"ticker-profile-KMPR":172,"ticker-earnings-KMPR":186,"ticker-congress-KMPR":190},{"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":158},{"identity":28,"transactions":33,"sectorSlug":138,"relatedTickers":139},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"860748","KEMPER Corp","Finance & Insurance","KMPR",[34,49,61,69,78,88,98,103,108,113,118,123,128,133],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-04T20:57:24.000Z","0002024137-26-000007-0","Rock Laura A","EVP, Chief HR Officer","D",22.9,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2024137\u002F000202413726000007\u002F0002024137-26-000007-index.htm",1196,30152,27388.399999999998,"F","2026-06-03","Tax withholding","non-discretionary",{"cik":29,"filedAt":50,"filingId":51,"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":52,"ownerTitle":53,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":48},"2026-06-01T21:39:20.000Z","0001976684-26-000009-0","McAnena Stephen J","President and CEO",25.05,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1976684\u002F000197668426000009\u002F0001976684-26-000009-index.htm",27945,700022.25,"A","2026-06-01","Stock award",{"cik":29,"filedAt":62,"filingId":63,"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":64,"ownerTitle":65,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":48},"2026-06-01T21:38:25.000Z","0002133823-26-000005-0","Coomer Kelly L","EVP, CIO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2133823\u002F000213382326000005\u002F0002133823-26-000005-index.htm",43913,1100020.6500000001,{"cik":29,"filedAt":70,"filingId":71,"formType":72,"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":73,"ownerTitle":74,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":48},"2026-06-01T00:00:00.000Z","0002137390-26-000005-0","4","DeSantis Anthony J","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2137390\u002F000213739026000005\u002F0002137390-26-000005-index.htm",6188,155009.4,{"cik":29,"filedAt":79,"filingId":80,"formType":72,"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":81,"ownerTitle":74,"ownershipType":39,"pricePerShare":82,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":58,"transactionDate":87,"intentLabel":60,"signalQuality":48},"2026-05-08T00:00:00.000Z","0001343070-26-000002-0","Whiting Susan D",32.77,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1343070\u002F000134307026000002\u002F0001343070-26-000002-index.htm",4730,20261,155002.1,"2026-05-06",{"cik":29,"filedAt":79,"filingId":89,"formType":72,"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":90,"ownerTitle":91,"ownershipType":39,"pricePerShare":92,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":45,"transactionDate":97,"intentLabel":47,"signalQuality":48},"0002067230-26-000005-0","Ramamoorthy Anand","EVP, Chief Claims Officer",29.4,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2067230\u002F000206723026000005\u002F0002067230-26-000005-index.htm",579,22754,17022.6,"2026-05-07",{"cik":29,"filedAt":79,"filingId":99,"formType":72,"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":100,"ownerTitle":74,"ownershipType":39,"pricePerShare":82,"rawFilingUrl":101,"shares":84,"sharesOwnedAfter":102,"totalValue":86,"transactionCode":58,"transactionDate":87,"intentLabel":60,"signalQuality":48},"0001464649-26-000002-0","Canida Teresa Alvarez","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1464649\u002F000146464926000002\u002F0001464649-26-000002-index.htm",33251,{"cik":29,"filedAt":79,"filingId":104,"formType":72,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":74,"ownershipType":39,"pricePerShare":82,"rawFilingUrl":106,"shares":84,"sharesOwnedAfter":107,"totalValue":86,"transactionCode":58,"transactionDate":87,"intentLabel":60,"signalQuality":48},"0001623558-26-000002-0","Cochran George N","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1623558\u002F000162355826000002\u002F0001623558-26-000002-index.htm",40046.75,{"cik":29,"filedAt":79,"filingId":109,"formType":72,"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":110,"ownerTitle":74,"ownershipType":39,"pricePerShare":82,"rawFilingUrl":111,"shares":84,"sharesOwnedAfter":112,"totalValue":86,"transactionCode":58,"transactionDate":87,"intentLabel":60,"signalQuality":48},"0001831511-26-000004-0","Parker Stuart B.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1831511\u002F000183151126000004\u002F0001831511-26-000004-index.htm",52882,{"cik":29,"filedAt":79,"filingId":114,"formType":72,"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":115,"ownerTitle":74,"ownershipType":39,"pricePerShare":82,"rawFilingUrl":116,"shares":84,"sharesOwnedAfter":117,"totalValue":86,"transactionCode":58,"transactionDate":87,"intentLabel":60,"signalQuality":48},"0001865855-26-000011-0","MCKINNEY SUZET M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1865855\u002F000186585526000011\u002F0001865855-26-000011-index.htm",9790,{"cik":29,"filedAt":79,"filingId":119,"formType":72,"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":120,"ownerTitle":74,"ownershipType":39,"pricePerShare":82,"rawFilingUrl":121,"shares":84,"sharesOwnedAfter":122,"totalValue":86,"transactionCode":58,"transactionDate":87,"intentLabel":60,"signalQuality":48},"0001681499-26-000002-0","Johnson Lacy M.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1681499\u002F000168149926000002\u002F0001681499-26-000002-index.htm",24641,{"cik":29,"filedAt":79,"filingId":124,"formType":72,"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":125,"ownerTitle":74,"ownershipType":39,"pricePerShare":82,"rawFilingUrl":126,"shares":84,"sharesOwnedAfter":127,"totalValue":86,"transactionCode":58,"transactionDate":87,"intentLabel":60,"signalQuality":48},"0001201007-26-000003-0","LADERMAN GERALD","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1201007\u002F000120100726000003\u002F0001201007-26-000003-index.htm",29365,{"cik":29,"filedAt":79,"filingId":129,"formType":72,"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":130,"ownerTitle":74,"ownershipType":39,"pricePerShare":82,"rawFilingUrl":131,"shares":84,"sharesOwnedAfter":132,"totalValue":86,"transactionCode":58,"transactionDate":87,"intentLabel":60,"signalQuality":48},"0001482596-26-000004-0","Paracchini Alberto J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1482596\u002F000148259626000004\u002F0001482596-26-000004-index.htm",15053,{"cik":29,"filedAt":79,"filingId":134,"formType":72,"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":135,"ownerTitle":74,"ownershipType":39,"pricePerShare":82,"rawFilingUrl":136,"shares":84,"sharesOwnedAfter":137,"totalValue":86,"transactionCode":58,"transactionDate":87,"intentLabel":60,"signalQuality":48},"0001208500-26-000002-0","Gorevic Jason N","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1208500\u002F000120850026000002\u002F0001208500-26-000002-index.htm",26802,"finance-insurance",[140,143,146,149,152,155],{"ticker":141,"issuerName":142},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":144,"issuerName":145},"COIN","Coinbase Global, Inc.",{"ticker":147,"issuerName":148},"CRCL","Circle Internet Group, Inc.",{"ticker":150,"issuerName":151},"TRUP","TRUPANION, INC.",{"ticker":153,"issuerName":154},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":156,"issuerName":157},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":159,"fetchedAt":160,"source":161},14,"2026-07-27T08:06:43.320Z","sqlite",{"data":163,"meta":169},{"value":164,"quality":165,"closeDate":166,"ageDays":167,"sharesAsOf":168},1627283736.5460205,"fresh","2026-07-23",4,"2026-05-04",{"count":170,"fetchedAt":171,"source":161},1,"2026-07-27T08:06:43.322Z",{"data":173,"meta":185},{"ticker":32,"ceo":174,"industry":175,"fullTimeEmployees":176,"ipoDate":177,"country":178,"state":179,"city":180,"website":181,"exchangeShort":25,"marketCap":25,"beta":182,"range52w":183,"fetchedAt":184},"Carl Thomas Evans Jr.","Insurance - Property & Casualty",7400,"1990-04-23","US","IL","Chicago","https:\u002F\u002Fwww.kemper.com",1.032,"22.69-62.47","2026-07-12T15:02:04.518Z",{"count":170,"fetchedAt":171,"source":161},{"data":187,"meta":189},{"ticker":32,"points":188},[],{"count":170,"fetchedAt":171,"source":161},{"data":191,"meta":1551},{"congressTrades":192,"insiderTrades":193,"priceHistory":208,"ticker":32},[],[194,195,196,197,198,199,200,201,202,203,204,205,206,207],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":50,"filingId":51,"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":52,"ownerTitle":53,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":62,"filingId":63,"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":64,"ownerTitle":65,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":70,"filingId":71,"formType":72,"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":73,"ownerTitle":74,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":79,"filingId":80,"formType":72,"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":81,"ownerTitle":74,"ownershipType":39,"pricePerShare":82,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":58,"transactionDate":87},{"cik":29,"filedAt":79,"filingId":89,"formType":72,"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":90,"ownerTitle":91,"ownershipType":39,"pricePerShare":92,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":45,"transactionDate":97},{"cik":29,"filedAt":79,"filingId":99,"formType":72,"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":100,"ownerTitle":74,"ownershipType":39,"pricePerShare":82,"rawFilingUrl":101,"shares":84,"sharesOwnedAfter":102,"totalValue":86,"transactionCode":58,"transactionDate":87},{"cik":29,"filedAt":79,"filingId":104,"formType":72,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":74,"ownershipType":39,"pricePerShare":82,"rawFilingUrl":106,"shares":84,"sharesOwnedAfter":107,"totalValue":86,"transactionCode":58,"transactionDate":87},{"cik":29,"filedAt":79,"filingId":109,"formType":72,"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":110,"ownerTitle":74,"ownershipType":39,"pricePerShare":82,"rawFilingUrl":111,"shares":84,"sharesOwnedAfter":112,"totalValue":86,"transactionCode":58,"transactionDate":87},{"cik":29,"filedAt":79,"filingId":114,"formType":72,"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":115,"ownerTitle":74,"ownershipType":39,"pricePerShare":82,"rawFilingUrl":116,"shares":84,"sharesOwnedAfter":117,"totalValue":86,"transactionCode":58,"transactionDate":87},{"cik":29,"filedAt":79,"filingId":119,"formType":72,"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":120,"ownerTitle":74,"ownershipType":39,"pricePerShare":82,"rawFilingUrl":121,"shares":84,"sharesOwnedAfter":122,"totalValue":86,"transactionCode":58,"transactionDate":87},{"cik":29,"filedAt":79,"filingId":124,"formType":72,"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":125,"ownerTitle":74,"ownershipType":39,"pricePerShare":82,"rawFilingUrl":126,"shares":84,"sharesOwnedAfter":127,"totalValue":86,"transactionCode":58,"transactionDate":87},{"cik":29,"filedAt":79,"filingId":129,"formType":72,"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":130,"ownerTitle":74,"ownershipType":39,"pricePerShare":82,"rawFilingUrl":131,"shares":84,"sharesOwnedAfter":132,"totalValue":86,"transactionCode":58,"transactionDate":87},{"cik":29,"filedAt":79,"filingId":134,"formType":72,"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":135,"ownerTitle":74,"ownershipType":39,"pricePerShare":82,"rawFilingUrl":136,"shares":84,"sharesOwnedAfter":137,"totalValue":86,"transactionCode":58,"transactionDate":87},[209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,632,635,638,641,644,647,650,653,656,659,662,665,667,670,673,676,679,682,685,688,691,694,697,700,703,706,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,904,906,909,912,915,917,920,923,926,929,932,934,937,940,943,945,947,950,952,955,958,961,964,967,970,973,976,979,982,985,988,990,993,995,998,1001,1004,1007,1010,1013,1015,1018,1021,1024,1027,1030,1033,1035,1038,1041,1043,1046,1049,1052,1055,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1119,1122,1125,1128,1131,1134,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1171,1174,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1267,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1343,1346,1349,1352,1355,1358,1360,1363,1366,1369,1371,1374,1377,1380,1383,1386,1389,1392,1395,1396,1399,1401,1403,1406,1409,1412,1415,1417,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1448,1451,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1507,1510,1513,1516,1518,1521,1524,1526,1528,1531,1534,1537,1540,1543,1546,1549],{"date":210,"close":211},"2021-07-30",66.01000213623047,{"date":213,"close":214},"2021-08-06",65.75,{"date":216,"close":217},"2021-08-13",66.7699966430664,{"date":219,"close":220},"2021-08-20",68.01000213623047,{"date":222,"close":223},"2021-08-27",70.23999786376953,{"date":225,"close":226},"2021-09-03",68.61000061035156,{"date":228,"close":229},"2021-09-10",64.81999969482422,{"date":231,"close":232},"2021-09-17",65.06999969482422,{"date":234,"close":235},"2021-09-24",67.30999755859375,{"date":237,"close":238},"2021-10-01",68.23999786376953,{"date":240,"close":241},"2021-10-08",67.0199966430664,{"date":243,"close":244},"2021-10-15",66.13999938964844,{"date":246,"close":247},"2021-10-22",68.36000061035156,{"date":249,"close":250},"2021-10-29",63.47999954223633,{"date":252,"close":253},"2021-11-05",63.7599983215332,{"date":255,"close":256},"2021-11-12",61.34000015258789,{"date":258,"close":259},"2021-11-19",58.02000045776367,{"date":261,"close":262},"2021-11-26",58.310001373291016,{"date":264,"close":265},"2021-12-03",53.939998626708984,{"date":267,"close":268},"2021-12-10",52.7400016784668,{"date":270,"close":271},"2021-12-17",53.59000015258789,{"date":273,"close":274},"2021-12-23",56.279998779296875,{"date":276,"close":277},"2021-12-31",58.790000915527344,{"date":279,"close":280},"2022-01-07",62.970001220703125,{"date":282,"close":283},"2022-01-14",64,{"date":285,"close":286},"2022-01-21",58.599998474121094,{"date":288,"close":289},"2022-01-28",59,{"date":291,"close":292},"2022-02-04",52.689998626708984,{"date":294,"close":295},"2022-02-11",51.119998931884766,{"date":297,"close":298},"2022-02-18",50.470001220703125,{"date":300,"close":301},"2022-02-25",53.470001220703125,{"date":303,"close":304},"2022-03-04",52.310001373291016,{"date":306,"close":307},"2022-03-11",53.06999969482422,{"date":309,"close":310},"2022-03-18",54.130001068115234,{"date":312,"close":313},"2022-03-25",55.08000183105469,{"date":315,"close":316},"2022-04-01",57.29999923706055,{"date":318,"close":319},"2022-04-08",54.939998626708984,{"date":321,"close":322},"2022-04-14",55.25,{"date":324,"close":325},"2022-04-22",50.36000061035156,{"date":327,"close":328},"2022-04-29",46.15999984741211,{"date":330,"close":331},"2022-05-06",48.70000076293945,{"date":333,"close":334},"2022-05-13",46.540000915527344,{"date":336,"close":337},"2022-05-20",46.83000183105469,{"date":339,"close":340},"2022-05-27",52.369998931884766,{"date":342,"close":295},"2022-06-03",{"date":344,"close":345},"2022-06-10",49.36000061035156,{"date":347,"close":348},"2022-06-17",44.2599983215332,{"date":350,"close":351},"2022-06-24",48.52000045776367,{"date":353,"close":354},"2022-07-01",49.099998474121094,{"date":356,"close":357},"2022-07-08",50.02000045776367,{"date":359,"close":360},"2022-07-15",47.63999938964844,{"date":362,"close":363},"2022-07-22",47.27000045776367,{"date":365,"close":366},"2022-07-29",46.79999923706055,{"date":368,"close":369},"2022-08-05",43.72999954223633,{"date":371,"close":372},"2022-08-12",47.56999969482422,{"date":374,"close":375},"2022-08-19",48.75,{"date":377,"close":378},"2022-08-26",47.15999984741211,{"date":380,"close":381},"2022-09-02",45.79999923706055,{"date":383,"close":384},"2022-09-09",48.63999938964844,{"date":386,"close":387},"2022-09-16",46.34000015258789,{"date":389,"close":390},"2022-09-23",44.16999816894531,{"date":392,"close":393},"2022-09-30",41.2599983215332,{"date":395,"close":396},"2022-10-07",43.52000045776367,{"date":398,"close":399},"2022-10-14",44.68000030517578,{"date":401,"close":402},"2022-10-21",42.75,{"date":404,"close":405},"2022-10-28",47.029998779296875,{"date":407,"close":408},"2022-11-04",56.09000015258789,{"date":410,"close":411},"2022-11-11",55.4900016784668,{"date":413,"close":414},"2022-11-18",53.709999084472656,{"date":416,"close":417},"2022-11-25",54.279998779296875,{"date":419,"close":420},"2022-12-02",56.9900016784668,{"date":422,"close":423},"2022-12-09",54.83000183105469,{"date":425,"close":426},"2022-12-16",51.029998779296875,{"date":428,"close":429},"2022-12-23",50.52000045776367,{"date":431,"close":432},"2022-12-30",49.20000076293945,{"date":434,"close":435},"2023-01-06",54.650001525878906,{"date":437,"close":438},"2023-01-13",55.810001373291016,{"date":440,"close":441},"2023-01-20",53.63999938964844,{"date":443,"close":444},"2023-01-27",55.880001068115234,{"date":446,"close":447},"2023-02-03",61,{"date":449,"close":450},"2023-02-10",64.58999633789062,{"date":452,"close":453},"2023-02-17",65.5199966430664,{"date":455,"close":456},"2023-02-24",62.15999984741211,{"date":458,"close":459},"2023-03-03",62.939998626708984,{"date":461,"close":462},"2023-03-10",57.7599983215332,{"date":464,"close":465},"2023-03-17",53.15999984741211,{"date":467,"close":468},"2023-03-24",52.83000183105469,{"date":470,"close":471},"2023-03-31",54.65999984741211,{"date":473,"close":474},"2023-04-06",56.439998626708984,{"date":476,"close":477},"2023-04-14",52.58000183105469,{"date":479,"close":480},"2023-04-21",54.90999984741211,{"date":482,"close":483},"2023-04-28",48.650001525878906,{"date":485,"close":486},"2023-05-05",45.529998779296875,{"date":488,"close":489},"2023-05-12",44.220001220703125,{"date":491,"close":492},"2023-05-19",44.4900016784668,{"date":494,"close":495},"2023-05-26",43.880001068115234,{"date":497,"close":498},"2023-06-02",44.119998931884766,{"date":500,"close":501},"2023-06-09",45.720001220703125,{"date":503,"close":504},"2023-06-16",45.83000183105469,{"date":506,"close":507},"2023-06-23",48.22999954223633,{"date":509,"close":510},"2023-06-30",48.2599983215332,{"date":512,"close":513},"2023-07-07",48.11000061035156,{"date":515,"close":516},"2023-07-14",45.470001220703125,{"date":518,"close":519},"2023-07-21",49.0099983215332,{"date":521,"close":522},"2023-07-28",51.130001068115234,{"date":524,"close":525},"2023-08-04",51.06999969482422,{"date":527,"close":528},"2023-08-11",47.86000061035156,{"date":530,"close":531},"2023-08-18",45.58000183105469,{"date":533,"close":534},"2023-08-25",46.380001068115234,{"date":536,"close":537},"2023-09-01",47.59000015258789,{"date":539,"close":540},"2023-09-08",47.68000030517578,{"date":542,"close":543},"2023-09-15",46.060001373291016,{"date":545,"close":546},"2023-09-22",43.88999938964844,{"date":548,"close":549},"2023-09-29",42.029998779296875,{"date":551,"close":552},"2023-10-06",42.189998626708984,{"date":554,"close":555},"2023-10-13",43.68000030517578,{"date":557,"close":558},"2023-10-20",42.63999938964844,{"date":560,"close":561},"2023-10-27",41.279998779296875,{"date":563,"close":564},"2023-11-03",42.06999969482422,{"date":566,"close":567},"2023-11-10",39.209999084472656,{"date":569,"close":570},"2023-11-17",41.66999816894531,{"date":572,"close":573},"2023-11-24",42.630001068115234,{"date":575,"close":576},"2023-12-01",44.56999969482422,{"date":578,"close":579},"2023-12-08",47.150001525878906,{"date":581,"close":540},"2023-12-15",{"date":583,"close":584},"2023-12-22",48.13999938964844,{"date":586,"close":587},"2023-12-29",48.66999816894531,{"date":589,"close":590},"2024-01-05",49.33000183105469,{"date":592,"close":593},"2024-01-12",53.54999923706055,{"date":595,"close":596},"2024-01-19",56.0099983215332,{"date":598,"close":599},"2024-01-26",61.70000076293945,{"date":601,"close":602},"2024-02-02",57.33000183105469,{"date":604,"close":605},"2024-02-09",59.27000045776367,{"date":607,"close":608},"2024-02-16",59.959999084472656,{"date":610,"close":611},"2024-02-23",57.459999084472656,{"date":613,"close":614},"2024-03-01",57.56999969482422,{"date":616,"close":617},"2024-03-08",57.709999084472656,{"date":619,"close":620},"2024-03-15",58.45000076293945,{"date":622,"close":623},"2024-03-22",59.439998626708984,{"date":625,"close":626},"2024-03-28",61.91999816894531,{"date":628,"close":629},"2024-04-05",58.15999984741211,{"date":631,"close":596},"2024-04-12",{"date":633,"close":634},"2024-04-19",58.0099983215332,{"date":636,"close":637},"2024-04-26",57.43000030517578,{"date":639,"close":640},"2024-05-03",58.97999954223633,{"date":642,"close":643},"2024-05-10",60.75,{"date":645,"close":646},"2024-05-17",60.849998474121094,{"date":648,"close":649},"2024-05-24",58.470001220703125,{"date":651,"close":652},"2024-05-31",59.84000015258789,{"date":654,"close":655},"2024-06-07",58.72999954223633,{"date":657,"close":658},"2024-06-14",57.290000915527344,{"date":660,"close":661},"2024-06-21",58.91999816894531,{"date":663,"close":664},"2024-06-28",59.33000183105469,{"date":666,"close":661},"2024-07-05",{"date":668,"close":669},"2024-07-12",61.36000061035156,{"date":671,"close":672},"2024-07-19",62.20000076293945,{"date":674,"close":675},"2024-07-26",65.04000091552734,{"date":677,"close":678},"2024-08-02",63.66999816894531,{"date":680,"close":681},"2024-08-09",60.27000045776367,{"date":683,"close":684},"2024-08-16",62.34000015258789,{"date":686,"close":687},"2024-08-23",62.11000061035156,{"date":689,"close":690},"2024-08-30",62.5099983215332,{"date":692,"close":693},"2024-09-06",60.72999954223633,{"date":695,"close":696},"2024-09-13",60.0099983215332,{"date":698,"close":699},"2024-09-20",60.529998779296875,{"date":701,"close":702},"2024-09-27",60.81999969482422,{"date":704,"close":705},"2024-10-04",61.25,{"date":707,"close":702},"2024-10-11",{"date":709,"close":710},"2024-10-18",63.63999938964844,{"date":712,"close":713},"2024-10-25",63.02000045776367,{"date":715,"close":716},"2024-11-01",62.43000030517578,{"date":718,"close":719},"2024-11-08",67.81999969482422,{"date":721,"close":722},"2024-11-15",71.23999786376953,{"date":724,"close":725},"2024-11-22",71.61000061035156,{"date":727,"close":728},"2024-11-29",71.48999786376953,{"date":730,"close":731},"2024-12-06",70.63999938964844,{"date":733,"close":734},"2024-12-13",67.70999908447266,{"date":736,"close":737},"2024-12-20",65.05999755859375,{"date":739,"close":740},"2024-12-27",65.18000030517578,{"date":742,"close":743},"2025-01-03",66.41000366210938,{"date":745,"close":746},"2025-01-10",62.810001373291016,{"date":748,"close":749},"2025-01-17",65.26000213623047,{"date":751,"close":752},"2025-01-24",65.4000015258789,{"date":754,"close":755},"2025-01-31",67.18000030517578,{"date":757,"close":758},"2025-02-07",68.22000122070312,{"date":760,"close":761},"2025-02-14",67.51000213623047,{"date":763,"close":764},"2025-02-21",64.2300033569336,{"date":766,"close":767},"2025-02-28",67.58000183105469,{"date":769,"close":770},"2025-03-07",66.55999755859375,{"date":772,"close":773},"2025-03-14",68.55000305175781,{"date":775,"close":776},"2025-03-21",66.26000213623047,{"date":778,"close":779},"2025-03-28",67.01000213623047,{"date":781,"close":782},"2025-04-04",57.7400016784668,{"date":784,"close":785},"2025-04-11",56.95000076293945,{"date":787,"close":788},"2025-04-17",56.709999084472656,{"date":790,"close":791},"2025-04-25",58.20000076293945,{"date":793,"close":794},"2025-05-02",61.43000030517578,{"date":796,"close":797},"2025-05-09",64.27999877929688,{"date":799,"close":800},"2025-05-16",64.69000244140625,{"date":802,"close":803},"2025-05-23",61.93000030517578,{"date":805,"close":806},"2025-05-30",63.72999954223633,{"date":808,"close":809},"2025-06-06",63.900001525878906,{"date":811,"close":812},"2025-06-13",63.08000183105469,{"date":814,"close":815},"2025-06-20",63.2400016784668,{"date":817,"close":818},"2025-06-27",64.08000183105469,{"date":820,"close":821},"2025-07-03",63.58000183105469,{"date":823,"close":824},"2025-07-11",61.06999969482422,{"date":826,"close":827},"2025-07-18",61.72999954223633,{"date":829,"close":830},"2025-07-22",62.060001373291016,{"date":832,"close":456},"2025-07-23",{"date":834,"close":835},"2025-07-24",60.88999938964844,{"date":837,"close":838},"2025-07-25",60.38999938964844,{"date":840,"close":841},"2025-07-28",59.90999984741211,{"date":843,"close":844},"2025-07-29",60.209999084472656,{"date":846,"close":847},"2025-07-30",60.4900016784668,{"date":849,"close":850},"2025-07-31",61.59000015258789,{"date":852,"close":853},"2025-08-01",60.060001373291016,{"date":855,"close":856},"2025-08-04",60.90999984741211,{"date":858,"close":859},"2025-08-05",61.4900016784668,{"date":861,"close":862},"2025-08-06",48.41999816894531,{"date":864,"close":865},"2025-08-07",50.619998931884766,{"date":867,"close":868},"2025-08-08",50.27000045776367,{"date":870,"close":871},"2025-08-11",50.939998626708984,{"date":873,"close":874},"2025-08-12",52.27000045776367,{"date":876,"close":877},"2025-08-13",52.650001525878906,{"date":879,"close":880},"2025-08-14",54.11000061035156,{"date":882,"close":883},"2025-08-15",53.18000030517578,{"date":885,"close":886},"2025-08-18",52.849998474121094,{"date":888,"close":889},"2025-08-19",53.869998931884766,{"date":891,"close":892},"2025-08-20",53.7599983215332,{"date":894,"close":895},"2025-08-21",53.400001525878906,{"date":897,"close":898},"2025-08-22",53.619998931884766,{"date":900,"close":901},"2025-08-25",52.91999816894531,{"date":903,"close":883},"2025-08-26",{"date":905,"close":593},"2025-08-27",{"date":907,"close":908},"2025-08-28",53.369998931884766,{"date":910,"close":911},"2025-08-29",53.650001525878906,{"date":913,"close":914},"2025-09-02",54.369998931884766,{"date":916,"close":265},"2025-09-03",{"date":918,"close":919},"2025-09-04",54.16999816894531,{"date":921,"close":922},"2025-09-05",53.970001220703125,{"date":924,"close":925},"2025-09-08",53.41999816894531,{"date":927,"close":928},"2025-09-09",53.86000061035156,{"date":930,"close":931},"2025-09-10",52.959999084472656,{"date":933,"close":271},"2025-09-11",{"date":935,"close":936},"2025-09-12",53.40999984741211,{"date":938,"close":939},"2025-09-15",52.529998779296875,{"date":941,"close":942},"2025-09-16",52.56999969482422,{"date":944,"close":877},"2025-09-17",{"date":946,"close":468},"2025-09-18",{"date":948,"close":949},"2025-09-19",51.83000183105469,{"date":951,"close":949},"2025-09-22",{"date":953,"close":954},"2025-09-23",51.5,{"date":956,"close":957},"2025-09-24",51.779998779296875,{"date":959,"close":960},"2025-09-25",51.4900016784668,{"date":962,"close":963},"2025-09-26",51.86000061035156,{"date":965,"close":966},"2025-09-29",51.560001373291016,{"date":968,"close":969},"2025-09-30",51.54999923706055,{"date":971,"close":972},"2025-10-01",50.75,{"date":974,"close":975},"2025-10-02",50.400001525878906,{"date":977,"close":978},"2025-10-03",50.63999938964844,{"date":980,"close":981},"2025-10-06",50.119998931884766,{"date":983,"close":984},"2025-10-07",49.75,{"date":986,"close":987},"2025-10-08",49.81999969482422,{"date":989,"close":590},"2025-10-09",{"date":991,"close":992},"2025-10-10",48.0099983215332,{"date":994,"close":513},"2025-10-13",{"date":996,"close":997},"2025-10-14",50.369998931884766,{"date":999,"close":1000},"2025-10-15",46.400001525878906,{"date":1002,"close":1003},"2025-10-16",47.349998474121094,{"date":1005,"close":1006},"2025-10-17",49.2400016784668,{"date":1008,"close":1009},"2025-10-20",49.5,{"date":1011,"close":1012},"2025-10-21",49.310001373291016,{"date":1014,"close":587},"2025-10-22",{"date":1016,"close":1017},"2025-10-23",47.66999816894531,{"date":1019,"close":1020},"2025-10-24",47.77000045776367,{"date":1022,"close":1023},"2025-10-27",46.4900016784668,{"date":1025,"close":1026},"2025-10-28",46.099998474121094,{"date":1028,"close":1029},"2025-10-29",45.290000915527344,{"date":1031,"close":1032},"2025-10-30",44.9900016784668,{"date":1034,"close":1032},"2025-10-31",{"date":1036,"close":1037},"2025-11-03",43.599998474121094,{"date":1039,"close":1040},"2025-11-04",43.75,{"date":1042,"close":573},"2025-11-05",{"date":1044,"close":1045},"2025-11-06",36.529998779296875,{"date":1047,"close":1048},"2025-11-07",37.02000045776367,{"date":1050,"close":1051},"2025-11-10",36.849998474121094,{"date":1053,"close":1054},"2025-11-11",37.400001525878906,{"date":1056,"close":1051},"2025-11-12",{"date":1058,"close":1059},"2025-11-13",37.900001525878906,{"date":1061,"close":1062},"2025-11-14",38.290000915527344,{"date":1064,"close":1065},"2025-11-17",36.470001220703125,{"date":1067,"close":1068},"2025-11-18",36.88999938964844,{"date":1070,"close":1071},"2025-11-19",36.66999816894531,{"date":1073,"close":1074},"2025-11-20",38.130001068115234,{"date":1076,"close":1077},"2025-11-21",38.9900016784668,{"date":1079,"close":1080},"2025-11-24",39.16999816894531,{"date":1082,"close":1083},"2025-11-25",40.56999969482422,{"date":1085,"close":1086},"2025-11-26",41.09000015258789,{"date":1088,"close":1089},"2025-11-28",40.720001220703125,{"date":1091,"close":1092},"2025-12-01",40.66999816894531,{"date":1094,"close":1095},"2025-12-02",40.31999969482422,{"date":1097,"close":1098},"2025-12-03",39.22999954223633,{"date":1100,"close":1101},"2025-12-04",39.34000015258789,{"date":1103,"close":1104},"2025-12-05",39.459999084472656,{"date":1106,"close":1107},"2025-12-08",38.95000076293945,{"date":1109,"close":1110},"2025-12-09",39.849998474121094,{"date":1112,"close":1113},"2025-12-10",40.33000183105469,{"date":1115,"close":1116},"2025-12-11",40.849998474121094,{"date":1118,"close":393},"2025-12-12",{"date":1120,"close":1121},"2025-12-15",41.16999816894531,{"date":1123,"close":1124},"2025-12-16",40.880001068115234,{"date":1126,"close":1127},"2025-12-17",41.13999938964844,{"date":1129,"close":1130},"2025-12-18",40.470001220703125,{"date":1132,"close":1133},"2025-12-19",40.790000915527344,{"date":1135,"close":1124},"2025-12-22",{"date":1137,"close":1138},"2025-12-23",40.630001068115234,{"date":1140,"close":1141},"2025-12-24",40.97999954223633,{"date":1143,"close":1144},"2025-12-26",40.91999816894531,{"date":1146,"close":1147},"2025-12-29",40.939998626708984,{"date":1149,"close":1150},"2025-12-30",40.79999923706055,{"date":1152,"close":1153},"2025-12-31",40.540000915527344,{"date":1155,"close":1156},"2026-01-02",39.529998779296875,{"date":1158,"close":1159},"2026-01-05",39.7599983215332,{"date":1161,"close":1162},"2026-01-06",40.040000915527344,{"date":1164,"close":1165},"2026-01-07",39.86000061035156,{"date":1167,"close":1168},"2026-01-08",39.689998626708984,{"date":1170,"close":1159},"2026-01-09",{"date":1172,"close":1173},"2026-01-12",39.66999816894531,{"date":1175,"close":1062},"2026-01-13",{"date":1177,"close":1178},"2026-01-14",38.66999816894531,{"date":1180,"close":1181},"2026-01-15",38.61000061035156,{"date":1183,"close":1184},"2026-01-16",38.4900016784668,{"date":1186,"close":1187},"2026-01-20",38.5099983215332,{"date":1189,"close":1190},"2026-01-21",38.77000045776367,{"date":1192,"close":1193},"2026-01-22",38.79999923706055,{"date":1195,"close":1196},"2026-01-23",38.70000076293945,{"date":1198,"close":1199},"2026-01-26",38.5,{"date":1201,"close":1202},"2026-01-27",38.41999816894531,{"date":1204,"close":1205},"2026-01-28",38.380001068115234,{"date":1207,"close":1208},"2026-01-29",39.130001068115234,{"date":1210,"close":1211},"2026-01-30",39.40999984741211,{"date":1213,"close":1214},"2026-02-02",38.97999954223633,{"date":1216,"close":1217},"2026-02-03",38.09000015258789,{"date":1219,"close":1199},"2026-02-04",{"date":1221,"close":1222},"2026-02-05",33.459999084472656,{"date":1224,"close":1225},"2026-02-06",34.2400016784668,{"date":1227,"close":1228},"2026-02-09",34.099998474121094,{"date":1230,"close":1231},"2026-02-10",32.5,{"date":1233,"close":1234},"2026-02-11",32.439998626708984,{"date":1236,"close":1237},"2026-02-12",32.380001068115234,{"date":1239,"close":1240},"2026-02-13",32.04999923706055,{"date":1242,"close":1243},"2026-02-17",32.34000015258789,{"date":1245,"close":1246},"2026-02-18",32.91999816894531,{"date":1248,"close":1249},"2026-02-19",32.56999969482422,{"date":1251,"close":1252},"2026-02-20",32.31999969482422,{"date":1254,"close":1255},"2026-02-23",30.780000686645508,{"date":1257,"close":1258},"2026-02-24",31.25,{"date":1260,"close":1261},"2026-02-25",31.510000228881836,{"date":1263,"close":1264},"2026-02-26",32.470001220703125,{"date":1266,"close":1252},"2026-02-27",{"date":1268,"close":1264},"2026-03-02",{"date":1270,"close":1271},"2026-03-03",31.889999389648438,{"date":1273,"close":1274},"2026-03-04",32.279998779296875,{"date":1276,"close":1277},"2026-03-05",32.560001373291016,{"date":1279,"close":1280},"2026-03-06",31.780000686645508,{"date":1282,"close":1283},"2026-03-09",30.5,{"date":1285,"close":1286},"2026-03-10",29.510000228881836,{"date":1288,"close":1289},"2026-03-11",29.1200008392334,{"date":1291,"close":1292},"2026-03-12",29.139999389648438,{"date":1294,"close":1295},"2026-03-13",29.719999313354492,{"date":1297,"close":1298},"2026-03-16",29.75,{"date":1300,"close":1301},"2026-03-17",30.200000762939453,{"date":1303,"close":1304},"2026-03-18",29.649999618530273,{"date":1306,"close":1307},"2026-03-19",29.43000030517578,{"date":1309,"close":1310},"2026-03-20",29.690000534057617,{"date":1312,"close":1313},"2026-03-23",31.09000015258789,{"date":1315,"close":1316},"2026-03-24",30.889999389648438,{"date":1318,"close":1319},"2026-03-25",30.3700008392334,{"date":1321,"close":1322},"2026-03-26",31.170000076293945,{"date":1324,"close":1325},"2026-03-27",29.90999984741211,{"date":1327,"close":1328},"2026-03-30",30.149999618530273,{"date":1330,"close":1331},"2026-03-31",30.559999465942383,{"date":1333,"close":1334},"2026-04-01",30.030000686645508,{"date":1336,"close":1337},"2026-04-02",30.6200008392334,{"date":1339,"close":1340},"2026-04-06",31.299999237060547,{"date":1342,"close":1280},"2026-04-07",{"date":1344,"close":1345},"2026-04-08",31.450000762939453,{"date":1347,"close":1348},"2026-04-09",32.0099983215332,{"date":1350,"close":1351},"2026-04-10",31.1299991607666,{"date":1353,"close":1354},"2026-04-13",32.09000015258789,{"date":1356,"close":1357},"2026-04-14",32.16999816894531,{"date":1359,"close":1231},"2026-04-15",{"date":1361,"close":1362},"2026-04-16",32.849998474121094,{"date":1364,"close":1365},"2026-04-17",33.150001525878906,{"date":1367,"close":1368},"2026-04-20",33.54999923706055,{"date":1370,"close":1246},"2026-04-21",{"date":1372,"close":1373},"2026-04-22",32.52000045776367,{"date":1375,"close":1376},"2026-04-23",32.630001068115234,{"date":1378,"close":1379},"2026-04-24",32.81999969482422,{"date":1381,"close":1382},"2026-04-27",33.13999938964844,{"date":1384,"close":1385},"2026-04-28",33.619998931884766,{"date":1387,"close":1388},"2026-04-29",33.27000045776367,{"date":1390,"close":1391},"2026-04-30",33.689998626708984,{"date":1393,"close":1394},"2026-05-01",34.150001525878906,{"date":168,"close":1368},{"date":1397,"close":1398},"2026-05-05",32.880001068115234,{"date":87,"close":1400},32.77000045776367,{"date":97,"close":1402},29.399999618530273,{"date":1404,"close":1405},"2026-05-08",30.290000915527344,{"date":1407,"close":1408},"2026-05-11",30.809999465942383,{"date":1410,"close":1411},"2026-05-12",30.81999969482422,{"date":1413,"close":1414},"2026-05-13",29.799999237060547,{"date":1416,"close":1328},"2026-05-14",{"date":1418,"close":1310},"2026-05-15",{"date":1420,"close":1421},"2026-05-18",30.170000076293945,{"date":1423,"close":1424},"2026-05-19",29.170000076293945,{"date":1426,"close":1427},"2026-05-20",29.5,{"date":1429,"close":1430},"2026-05-21",29.65999984741211,{"date":1432,"close":1433},"2026-05-22",29.709999084472656,{"date":1435,"close":1436},"2026-05-26",27.690000534057617,{"date":1438,"close":1439},"2026-05-27",26.149999618530273,{"date":1441,"close":1442},"2026-05-28",25.440000534057617,{"date":1444,"close":1445},"2026-05-29",24.670000076293945,{"date":59,"close":1447},25.049999237060547,{"date":1449,"close":1450},"2026-06-02",24.25,{"date":46,"close":1452},22.899999618530273,{"date":1454,"close":1455},"2026-06-04",23.760000228881836,{"date":1457,"close":1458},"2026-06-05",24.75,{"date":1460,"close":1461},"2026-06-08",24.3700008392334,{"date":1463,"close":1464},"2026-06-09",24.350000381469727,{"date":1466,"close":1467},"2026-06-10",24.719999313354492,{"date":1469,"close":1470},"2026-06-11",24.780000686645508,{"date":1472,"close":1473},"2026-06-12",25.020000457763672,{"date":1475,"close":1476},"2026-06-15",25.559999465942383,{"date":1478,"close":1479},"2026-06-16",25.93000030517578,{"date":1481,"close":1482},"2026-06-17",25.1299991607666,{"date":1484,"close":1485},"2026-06-18",25.030000686645508,{"date":1487,"close":1488},"2026-06-22",25.06999969482422,{"date":1490,"close":1491},"2026-06-23",26.219999313354492,{"date":1493,"close":1494},"2026-06-24",26.079999923706055,{"date":1496,"close":1497},"2026-06-25",25.399999618530273,{"date":1499,"close":1500},"2026-06-26",26.809999465942383,{"date":1502,"close":1503},"2026-06-29",27.309999465942383,{"date":1505,"close":1506},"2026-06-30",26.959999084472656,{"date":1508,"close":1509},"2026-07-01",28.260000228881836,{"date":1511,"close":1512},"2026-07-02",28.829999923706055,{"date":1514,"close":1515},"2026-07-06",28.799999237060547,{"date":1517,"close":1427},"2026-07-07",{"date":1519,"close":1520},"2026-07-08",29.18000030517578,{"date":1522,"close":1523},"2026-07-09",29.059999465942383,{"date":1525,"close":1307},"2026-07-10",{"date":1527,"close":1325},"2026-07-13",{"date":1529,"close":1530},"2026-07-14",28.639999389648438,{"date":1532,"close":1533},"2026-07-15",27.170000076293945,{"date":1535,"close":1536},"2026-07-16",28.200000762939453,{"date":1538,"close":1539},"2026-07-17",28.020000457763672,{"date":1541,"close":1542},"2026-07-20",28.3700008392334,{"date":1544,"close":1545},"2026-07-21",28.1200008392334,{"date":1547,"close":1548},"2026-07-22",27.459999084472656,{"date":166,"close":1550},27.639999389648438,{"count":170,"fetchedAt":1552,"source":161},"2026-07-27T08:06:43.343Z",1785139603260]