[{"data":1,"prerenderedAt":1612},["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-KNSL":25,"$fWNz07RL7qNM6VBoRJdUDE7oQ3zxO7UU7z4ug1PRlBag":26,"ticker-mcap-KNSL":188,"ticker-profile-KNSL":198,"ticker-earnings-KNSL":212,"ticker-congress-KNSL":216,"i-lucide:info":1610},{"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":185},{"identity":28,"transactions":33,"sectorSlug":165,"relatedTickers":166},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1669162","Kinsale Capital Group, Inc.","Finance & Insurance","KNSL",[34,51,66,76,88,91,98,101,113,121,128,135,142,149,156,163],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-06-09T00:00:00.000Z","0002006205-26-000007-0","4","Tangard Christopher R.","SVP, Chief Accounting Officer","I",304,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2006205\u002F000200620526000007\u002F0002006205-26-000007-index.htm",330,380,100320,"P","2026-06-08","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":53,"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":54,"ownerTitle":55,"ownershipType":56,"pricePerShare":57,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":60,"totalValue":61,"transactionCode":62,"transactionDate":63,"intentLabel":64,"signalQuality":65},"2026-05-27T00:00:00.000Z","0002132351-26-000005-0","Allibhai Salmaan K.","Chief Analytics & Tech Officer","D",16,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2132351\u002F000213235126000005\u002F0002132351-26-000005-index.htm",600,3895,9600,"M","2026-05-26","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":52,"filingId":67,"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":54,"ownerTitle":55,"ownershipType":56,"pricePerShare":68,"rawFilingUrl":58,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":72,"transactionDate":63,"intentLabel":73,"signalQuality":74,"insiderHistory":75},"0002132351-26-000005-1",311.17,250,3645,77792.5,"S","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":77,"filingId":78,"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":79,"ownerTitle":80,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":84,"transactionDate":85,"intentLabel":86,"signalQuality":87},"2026-05-26T00:00:00.000Z","0001679235-26-000010-0","Petrucelli Bryan P.","EVP, CFO and Treasurer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1679235\u002F000167923526000010\u002F0001679235-26-000010-index.htm",26108,35457,"G","2026-05-21","Gift","non-discretionary",{"cik":29,"filedAt":77,"filingId":89,"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":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":84,"transactionDate":85,"intentLabel":86,"signalQuality":87},"0001679235-26-000010-1",29307,{"cik":29,"filedAt":92,"filingId":93,"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":79,"ownerTitle":80,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":84,"transactionDate":97,"intentLabel":86,"signalQuality":87},"2026-05-12T00:00:00.000Z","0001679235-26-000008-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1679235\u002F000167923526000008\u002F0001679235-26-000008-index.htm",1757,61565,"2026-05-08",{"cik":29,"filedAt":92,"filingId":99,"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":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":84,"transactionDate":97,"intentLabel":86,"signalQuality":87},"0001679235-26-000008-1",3199,{"cik":29,"filedAt":102,"filingId":103,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":105,"ownershipType":56,"pricePerShare":57,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":109,"transactionCode":62,"transactionDate":110,"intentLabel":111,"signalQuality":112},"2026-05-06T00:00:00.000Z","0001334940-26-000004-0","Kehoe Michael P","Chairman President and CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1334940\u002F000133494026000004\u002F0001334940-26-000004-index.htm",22576,330624,361216,"2026-05-05","Option exercise (held) (10b5-1 plan)","planned",{"cik":29,"filedAt":102,"filingId":114,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":105,"ownershipType":56,"pricePerShare":115,"rawFilingUrl":106,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":72,"transactionDate":110,"intentLabel":119,"signalQuality":112,"insiderHistory":120},"0001334940-26-000004-1",300.76,1720,328904,517307.2,"Sale (10b5-1 plan)",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":102,"filingId":122,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":105,"ownershipType":56,"pricePerShare":123,"rawFilingUrl":106,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":72,"transactionDate":110,"intentLabel":119,"signalQuality":112,"insiderHistory":127},"0001334940-26-000004-2",301.88,5357,323547,1617171.16,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":102,"filingId":129,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":105,"ownershipType":56,"pricePerShare":130,"rawFilingUrl":106,"shares":131,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":72,"transactionDate":110,"intentLabel":119,"signalQuality":112,"insiderHistory":134},"0001334940-26-000004-3",302.79,9673,313874,2928887.6700000004,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":102,"filingId":136,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":105,"ownershipType":56,"pricePerShare":137,"rawFilingUrl":106,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":72,"transactionDate":110,"intentLabel":119,"signalQuality":112,"insiderHistory":141},"0001334940-26-000004-4",303.53,5028,308846,1526148.8399999999,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":102,"filingId":143,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":105,"ownershipType":56,"pricePerShare":144,"rawFilingUrl":106,"shares":145,"sharesOwnedAfter":146,"totalValue":147,"transactionCode":72,"transactionDate":110,"intentLabel":119,"signalQuality":112,"insiderHistory":148},"0001334940-26-000004-5",304.63,638,308208,194353.94,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":102,"filingId":150,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":105,"ownershipType":56,"pricePerShare":151,"rawFilingUrl":106,"shares":152,"sharesOwnedAfter":153,"totalValue":154,"transactionCode":72,"transactionDate":110,"intentLabel":119,"signalQuality":112,"insiderHistory":155},"0001334940-26-000004-6",306.06,160,308048,48969.6,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":157,"filingId":158,"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":79,"ownerTitle":80,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":159,"shares":160,"sharesOwnedAfter":161,"totalValue":4,"transactionCode":84,"transactionDate":162,"intentLabel":86,"signalQuality":87},"2026-05-05T00:00:00.000Z","0001679235-26-000006-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1679235\u002F000167923526000006\u002F0001679235-26-000006-index.htm",1442,63322,"2026-05-04",{"cik":29,"filedAt":157,"filingId":164,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":159,"shares":160,"sharesOwnedAfter":160,"totalValue":4,"transactionCode":84,"transactionDate":162,"intentLabel":86,"signalQuality":87},"0001679235-26-000006-1","finance-insurance",[167,170,173,176,179,182],{"ticker":168,"issuerName":169},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":171,"issuerName":172},"COIN","Coinbase Global, Inc.",{"ticker":174,"issuerName":175},"TRUP","TRUPANION, INC.",{"ticker":177,"issuerName":178},"CRCL","Circle Internet Group, Inc.",{"ticker":180,"issuerName":181},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"ticker":183,"issuerName":184},"WAL","WESTERN ALLIANCE BANCORPORATION",{"count":57,"fetchedAt":186,"source":187},"2026-07-25T01:06:47.971Z","sqlite",{"data":189,"meta":195},{"value":190,"quality":191,"closeDate":192,"ageDays":193,"sharesAsOf":194},7663313469.167145,"fresh","2026-07-23",2,"2026-04-17",{"count":196,"fetchedAt":197,"source":187},1,"2026-07-25T01:06:47.973Z",{"data":199,"meta":211},{"ticker":32,"ceo":200,"industry":201,"fullTimeEmployees":202,"ipoDate":203,"country":204,"state":205,"city":206,"website":207,"exchangeShort":25,"marketCap":25,"beta":208,"range52w":209,"fetchedAt":210},"Michael Kehoe","Insurance - Property & Casualty",720,"2016-07-28","US","VA","Richmond","https:\u002F\u002Fwww.kinsalecapitalgroup.com",0.899,"287.2-512.76","2026-07-19T13:02:35.300Z",{"count":196,"fetchedAt":197,"source":187},{"data":213,"meta":215},{"ticker":32,"points":214},[],{"count":196,"fetchedAt":197,"source":187},{"data":217,"meta":1608},{"congressTrades":218,"insiderTrades":219,"priceHistory":236,"ticker":32},[],[220,221,222,223,224,225,226,227,228,229,230,231,232,233,234,235],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":52,"filingId":53,"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":54,"ownerTitle":55,"ownershipType":56,"pricePerShare":57,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":60,"totalValue":61,"transactionCode":62,"transactionDate":63},{"cik":29,"filedAt":52,"filingId":67,"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":54,"ownerTitle":55,"ownershipType":56,"pricePerShare":68,"rawFilingUrl":58,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":72,"transactionDate":63},{"cik":29,"filedAt":77,"filingId":78,"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":79,"ownerTitle":80,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":84,"transactionDate":85},{"cik":29,"filedAt":77,"filingId":89,"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":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":84,"transactionDate":85},{"cik":29,"filedAt":92,"filingId":93,"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":79,"ownerTitle":80,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":84,"transactionDate":97},{"cik":29,"filedAt":92,"filingId":99,"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":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":84,"transactionDate":97},{"cik":29,"filedAt":102,"filingId":103,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":105,"ownershipType":56,"pricePerShare":57,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":109,"transactionCode":62,"transactionDate":110},{"cik":29,"filedAt":102,"filingId":114,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":105,"ownershipType":56,"pricePerShare":115,"rawFilingUrl":106,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":72,"transactionDate":110},{"cik":29,"filedAt":102,"filingId":122,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":105,"ownershipType":56,"pricePerShare":123,"rawFilingUrl":106,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":72,"transactionDate":110},{"cik":29,"filedAt":102,"filingId":129,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":105,"ownershipType":56,"pricePerShare":130,"rawFilingUrl":106,"shares":131,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":72,"transactionDate":110},{"cik":29,"filedAt":102,"filingId":136,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":105,"ownershipType":56,"pricePerShare":137,"rawFilingUrl":106,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":72,"transactionDate":110},{"cik":29,"filedAt":102,"filingId":143,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":105,"ownershipType":56,"pricePerShare":144,"rawFilingUrl":106,"shares":145,"sharesOwnedAfter":146,"totalValue":147,"transactionCode":72,"transactionDate":110},{"cik":29,"filedAt":102,"filingId":150,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":105,"ownershipType":56,"pricePerShare":151,"rawFilingUrl":106,"shares":152,"sharesOwnedAfter":153,"totalValue":154,"transactionCode":72,"transactionDate":110},{"cik":29,"filedAt":157,"filingId":158,"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":79,"ownerTitle":80,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":159,"shares":160,"sharesOwnedAfter":161,"totalValue":4,"transactionCode":84,"transactionDate":162},{"cik":29,"filedAt":157,"filingId":164,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":159,"shares":160,"sharesOwnedAfter":160,"totalValue":4,"transactionCode":84,"transactionDate":162},[237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1451,1453,1456,1459,1461,1464,1467,1470,1473,1476,1479,1482,1485,1487,1490,1492,1495,1498,1501,1504,1507,1510,1513,1516,1518,1521,1524,1527,1529,1532,1535,1538,1541,1544,1547,1550,1553,1555,1558,1561,1564,1567,1570,1573,1576,1579,1582,1585,1588,1591,1594,1597,1600,1603,1606],{"date":238,"close":239},"2021-07-30",178.64500427246094,{"date":241,"close":242},"2021-08-06",185.22000122070312,{"date":244,"close":245},"2021-08-13",177.9600067138672,{"date":247,"close":248},"2021-08-20",183.10000610351562,{"date":250,"close":251},"2021-08-27",180.7899932861328,{"date":253,"close":254},"2021-09-03",182.7899932861328,{"date":256,"close":257},"2021-09-10",165.5399932861328,{"date":259,"close":260},"2021-09-17",162.5,{"date":262,"close":263},"2021-09-24",169.1699981689453,{"date":265,"close":266},"2021-10-01",163.47999572753906,{"date":268,"close":269},"2021-10-08",164.41000366210938,{"date":271,"close":272},"2021-10-15",165.3800048828125,{"date":274,"close":275},"2021-10-22",165.9199981689453,{"date":277,"close":278},"2021-10-29",187.14999389648438,{"date":280,"close":281},"2021-11-05",204.36000061035156,{"date":283,"close":284},"2021-11-12",203.64999389648438,{"date":286,"close":287},"2021-11-19",209.07000732421875,{"date":289,"close":290},"2021-11-26",201.88999938964844,{"date":292,"close":293},"2021-12-03",208,{"date":295,"close":296},"2021-12-10",210.30999755859375,{"date":298,"close":299},"2021-12-17",215.57000732421875,{"date":301,"close":302},"2021-12-23",224.3699951171875,{"date":304,"close":305},"2021-12-31",237.88999938964844,{"date":307,"close":308},"2022-01-07",223.25,{"date":310,"close":311},"2022-01-14",205.97000122070312,{"date":313,"close":314},"2022-01-21",189.17999267578125,{"date":316,"close":317},"2022-01-28",194.4199981689453,{"date":319,"close":320},"2022-02-04",198.50999450683594,{"date":322,"close":323},"2022-02-11",189.82000732421875,{"date":325,"close":326},"2022-02-18",203.5800018310547,{"date":328,"close":329},"2022-02-25",210.97000122070312,{"date":331,"close":332},"2022-03-04",216.72999572753906,{"date":334,"close":335},"2022-03-11",209.82000732421875,{"date":337,"close":338},"2022-03-18",227.9499969482422,{"date":340,"close":341},"2022-03-25",232.19000244140625,{"date":343,"close":344},"2022-04-01",232.1999969482422,{"date":346,"close":347},"2022-04-08",232.27000427246094,{"date":349,"close":350},"2022-04-14",231.72999572753906,{"date":352,"close":353},"2022-04-22",233.6699981689453,{"date":355,"close":356},"2022-04-29",221.69000244140625,{"date":358,"close":359},"2022-05-06",210.74000549316406,{"date":361,"close":362},"2022-05-13",206.49000549316406,{"date":364,"close":365},"2022-05-20",203.67999267578125,{"date":367,"close":368},"2022-05-27",220.22999572753906,{"date":370,"close":371},"2022-06-03",232,{"date":373,"close":374},"2022-06-10",223.25999450683594,{"date":376,"close":377},"2022-06-17",207.05999755859375,{"date":379,"close":380},"2022-06-24",228.2100067138672,{"date":382,"close":383},"2022-07-01",236.13999938964844,{"date":385,"close":386},"2022-07-08",229.16000366210938,{"date":388,"close":389},"2022-07-15",227.25999450683594,{"date":391,"close":392},"2022-07-22",225.77000427246094,{"date":394,"close":395},"2022-07-29",243.2100067138672,{"date":397,"close":398},"2022-08-05",254.17999267578125,{"date":400,"close":401},"2022-08-12",277.70001220703125,{"date":403,"close":404},"2022-08-19",277.25,{"date":406,"close":407},"2022-08-26",262.07000732421875,{"date":409,"close":410},"2022-09-02",254.58999633789062,{"date":412,"close":413},"2022-09-09",245.8800048828125,{"date":415,"close":416},"2022-09-16",246.3699951171875,{"date":418,"close":419},"2022-09-23",245.75,{"date":421,"close":422},"2022-09-30",255.4199981689453,{"date":424,"close":425},"2022-10-07",262.2799987792969,{"date":427,"close":428},"2022-10-14",275.7300109863281,{"date":430,"close":431},"2022-10-21",276.739990234375,{"date":433,"close":434},"2022-10-28",313.3999938964844,{"date":436,"close":437},"2022-11-04",324.3900146484375,{"date":439,"close":440},"2022-11-11",283.2099914550781,{"date":442,"close":443},"2022-11-18",308.010009765625,{"date":445,"close":446},"2022-11-25",311.1300048828125,{"date":448,"close":449},"2022-12-02",302.3299865722656,{"date":451,"close":452},"2022-12-09",284.4700012207031,{"date":454,"close":455},"2022-12-16",276.4599914550781,{"date":457,"close":458},"2022-12-23",273.79998779296875,{"date":460,"close":461},"2022-12-30",261.5199890136719,{"date":463,"close":464},"2023-01-06",271.8999938964844,{"date":466,"close":467},"2023-01-13",291,{"date":469,"close":470},"2023-01-20",264.4700012207031,{"date":472,"close":473},"2023-01-27",273.0799865722656,{"date":475,"close":476},"2023-02-03",290.5,{"date":478,"close":479},"2023-02-10",290.2900085449219,{"date":481,"close":482},"2023-02-17",334.30999755859375,{"date":484,"close":485},"2023-02-24",316.5400085449219,{"date":487,"close":488},"2023-03-03",316.82000732421875,{"date":490,"close":491},"2023-03-10",294.19000244140625,{"date":493,"close":494},"2023-03-17",281.9100036621094,{"date":496,"close":497},"2023-03-24",288.20001220703125,{"date":499,"close":500},"2023-03-31",300.1499938964844,{"date":502,"close":503},"2023-04-06",305.9599914550781,{"date":505,"close":506},"2023-04-14",311.3800048828125,{"date":508,"close":509},"2023-04-21",330.79998779296875,{"date":511,"close":512},"2023-04-28",326.7099914550781,{"date":514,"close":515},"2023-05-05",328.42999267578125,{"date":517,"close":518},"2023-05-12",329.69000244140625,{"date":520,"close":521},"2023-05-19",321.1700134277344,{"date":523,"close":524},"2023-05-26",307.2099914550781,{"date":526,"close":527},"2023-06-02",337.6499938964844,{"date":529,"close":530},"2023-06-09",356.239990234375,{"date":532,"close":533},"2023-06-16",355.54998779296875,{"date":535,"close":536},"2023-06-23",358.30999755859375,{"date":538,"close":539},"2023-06-30",374.20001220703125,{"date":541,"close":542},"2023-07-07",367.6600036621094,{"date":544,"close":545},"2023-07-14",367.1600036621094,{"date":547,"close":548},"2023-07-21",382.54998779296875,{"date":550,"close":551},"2023-07-28",376.55999755859375,{"date":553,"close":554},"2023-08-04",373.17999267578125,{"date":556,"close":557},"2023-08-11",369.0400085449219,{"date":559,"close":560},"2023-08-18",368.0400085449219,{"date":562,"close":563},"2023-08-25",383.1300048828125,{"date":565,"close":566},"2023-09-01",402.92999267578125,{"date":568,"close":569},"2023-09-08",410.1300048828125,{"date":571,"close":572},"2023-09-15",409.8299865722656,{"date":574,"close":575},"2023-09-22",426.1400146484375,{"date":577,"close":578},"2023-09-29",414.1300048828125,{"date":580,"close":581},"2023-10-06",431.4800109863281,{"date":583,"close":584},"2023-10-13",439.1099853515625,{"date":586,"close":587},"2023-10-20",424.7799987792969,{"date":589,"close":590},"2023-10-27",342.8699951171875,{"date":592,"close":593},"2023-11-03",339.5299987792969,{"date":595,"close":596},"2023-11-10",357.3900146484375,{"date":598,"close":599},"2023-11-17",352.1400146484375,{"date":601,"close":602},"2023-11-24",366.8599853515625,{"date":604,"close":605},"2023-12-01",338.4800109863281,{"date":607,"close":608},"2023-12-08",330.7300109863281,{"date":610,"close":611},"2023-12-15",337.0299987792969,{"date":613,"close":614},"2023-12-22",332.7799987792969,{"date":616,"close":617},"2023-12-29",334.9100036621094,{"date":619,"close":620},"2024-01-05",358.57000732421875,{"date":622,"close":623},"2024-01-12",382.760009765625,{"date":625,"close":626},"2024-01-19",398.75,{"date":628,"close":629},"2024-01-26",390.5799865722656,{"date":631,"close":632},"2024-02-02",395.7200012207031,{"date":634,"close":635},"2024-02-09",419.0899963378906,{"date":637,"close":638},"2024-02-16",505.0299987792969,{"date":640,"close":641},"2024-02-23",508.1000061035156,{"date":643,"close":644},"2024-03-01",517.280029296875,{"date":646,"close":647},"2024-03-08",525.7000122070312,{"date":649,"close":650},"2024-03-15",516.1199951171875,{"date":652,"close":653},"2024-03-22",522.7100219726562,{"date":655,"close":656},"2024-03-28",524.739990234375,{"date":658,"close":659},"2024-04-05",448.1400146484375,{"date":661,"close":662},"2024-04-12",450.9599914550781,{"date":664,"close":665},"2024-04-19",451.80999755859375,{"date":667,"close":668},"2024-04-26",374.6400146484375,{"date":670,"close":671},"2024-05-03",382.3699951171875,{"date":673,"close":674},"2024-05-10",380.6499938964844,{"date":676,"close":677},"2024-05-17",390.9200134277344,{"date":679,"close":680},"2024-05-24",391.989990234375,{"date":682,"close":683},"2024-05-31",383.6199951171875,{"date":685,"close":686},"2024-06-07",387.3599853515625,{"date":688,"close":689},"2024-06-14",381.7099914550781,{"date":691,"close":692},"2024-06-21",392.6199951171875,{"date":694,"close":695},"2024-06-28",385.2799987792969,{"date":697,"close":698},"2024-07-05",382.07000732421875,{"date":700,"close":701},"2024-07-12",389.489990234375,{"date":703,"close":704},"2024-07-19",370.4100036621094,{"date":706,"close":707},"2024-07-26",443.2900085449219,{"date":709,"close":710},"2024-08-02",447.6499938964844,{"date":712,"close":713},"2024-08-09",466.6600036621094,{"date":715,"close":716},"2024-08-16",483.4800109863281,{"date":718,"close":719},"2024-08-23",486.4599914550781,{"date":721,"close":722},"2024-08-30",491.0899963378906,{"date":724,"close":725},"2024-09-06",461.5,{"date":727,"close":728},"2024-09-13",464.5299987792969,{"date":730,"close":731},"2024-09-20",450.6400146484375,{"date":733,"close":734},"2024-09-27",461.3800048828125,{"date":736,"close":737},"2024-10-04",486.92999267578125,{"date":739,"close":740},"2024-10-11",469.55999755859375,{"date":742,"close":743},"2024-10-18",473.2200012207031,{"date":745,"close":746},"2024-10-25",434.1499938964844,{"date":748,"close":749},"2024-11-01",426.0299987792969,{"date":751,"close":752},"2024-11-08",456.3599853515625,{"date":754,"close":755},"2024-11-15",465.239990234375,{"date":757,"close":758},"2024-11-22",498.69000244140625,{"date":760,"close":761},"2024-11-29",508.44000244140625,{"date":763,"close":764},"2024-12-06",524.219970703125,{"date":766,"close":767},"2024-12-13",506.7300109863281,{"date":769,"close":770},"2024-12-20",466.30999755859375,{"date":772,"close":773},"2024-12-27",470.67999267578125,{"date":775,"close":776},"2025-01-03",428.32000732421875,{"date":778,"close":779},"2025-01-10",416.4800109863281,{"date":781,"close":782},"2025-01-17",436.3399963378906,{"date":784,"close":785},"2025-01-24",432.6400146484375,{"date":787,"close":788},"2025-01-31",441.94000244140625,{"date":790,"close":791},"2025-02-07",489.5299987792969,{"date":793,"close":794},"2025-02-14",449.3399963378906,{"date":796,"close":797},"2025-02-21",428.5299987792969,{"date":799,"close":800},"2025-02-28",431.8500061035156,{"date":802,"close":803},"2025-03-07",446.2699890136719,{"date":805,"close":806},"2025-03-14",455.4200134277344,{"date":808,"close":809},"2025-03-21",470.0400085449219,{"date":811,"close":812},"2025-03-28",482.1400146484375,{"date":814,"close":815},"2025-04-04",459.1099853515625,{"date":817,"close":818},"2025-04-11",482.3399963378906,{"date":820,"close":821},"2025-04-17",485.70001220703125,{"date":823,"close":824},"2025-04-25",419.989990234375,{"date":826,"close":827},"2025-05-02",448.79998779296875,{"date":829,"close":830},"2025-05-09",454.0799865722656,{"date":832,"close":833},"2025-05-16",463.5299987792969,{"date":835,"close":836},"2025-05-23",463.6099853515625,{"date":838,"close":839},"2025-05-30",471.989990234375,{"date":841,"close":842},"2025-06-06",476.1300048828125,{"date":844,"close":845},"2025-06-13",474.32000732421875,{"date":847,"close":848},"2025-06-20",476.07000732421875,{"date":850,"close":851},"2025-06-27",473.30999755859375,{"date":853,"close":854},"2025-07-03",476.1600036621094,{"date":856,"close":857},"2025-07-11",479.82000732421875,{"date":859,"close":860},"2025-07-18",480.17999267578125,{"date":862,"close":863},"2025-07-22",485.3699951171875,{"date":865,"close":866},"2025-07-23",479.17999267578125,{"date":868,"close":869},"2025-07-24",476.5199890136719,{"date":871,"close":872},"2025-07-25",477.3500061035156,{"date":874,"close":875},"2025-07-28",472.3500061035156,{"date":877,"close":878},"2025-07-29",450.3500061035156,{"date":880,"close":881},"2025-07-30",444.6000061035156,{"date":883,"close":884},"2025-07-31",440.69000244140625,{"date":886,"close":887},"2025-08-01",444.489990234375,{"date":889,"close":890},"2025-08-04",445.489990234375,{"date":892,"close":893},"2025-08-05",444.20001220703125,{"date":895,"close":896},"2025-08-06",444.9800109863281,{"date":898,"close":899},"2025-08-07",440.010009765625,{"date":901,"close":902},"2025-08-08",438.8699951171875,{"date":904,"close":905},"2025-08-11",437.20001220703125,{"date":907,"close":908},"2025-08-12",437.45001220703125,{"date":910,"close":911},"2025-08-13",452.010009765625,{"date":913,"close":914},"2025-08-14",453.67999267578125,{"date":916,"close":917},"2025-08-15",441.8399963378906,{"date":919,"close":920},"2025-08-18",446,{"date":922,"close":923},"2025-08-19",461.8500061035156,{"date":925,"close":926},"2025-08-20",468.2099914550781,{"date":928,"close":929},"2025-08-21",459.05999755859375,{"date":931,"close":932},"2025-08-22",455.3800048828125,{"date":934,"close":935},"2025-08-25",449.1400146484375,{"date":937,"close":938},"2025-08-26",450.7300109863281,{"date":940,"close":941},"2025-08-27",455.0799865722656,{"date":943,"close":944},"2025-08-28",455.489990234375,{"date":946,"close":947},"2025-08-29",457.45001220703125,{"date":949,"close":950},"2025-09-02",455.29998779296875,{"date":952,"close":953},"2025-09-03",452.1000061035156,{"date":955,"close":956},"2025-09-04",459.7099914550781,{"date":958,"close":959},"2025-09-05",455.3999938964844,{"date":961,"close":962},"2025-09-08",451.8500061035156,{"date":964,"close":965},"2025-09-09",442.29998779296875,{"date":967,"close":968},"2025-09-10",425.6600036621094,{"date":970,"close":971},"2025-09-11",436.3699951171875,{"date":973,"close":974},"2025-09-12",431.69000244140625,{"date":976,"close":977},"2025-09-15",424.239990234375,{"date":979,"close":980},"2025-09-16",428.29998779296875,{"date":982,"close":983},"2025-09-17",430.6600036621094,{"date":985,"close":986},"2025-09-18",427.32000732421875,{"date":988,"close":989},"2025-09-19",428.7099914550781,{"date":991,"close":992},"2025-09-22",423.6099853515625,{"date":994,"close":995},"2025-09-23",427.989990234375,{"date":997,"close":998},"2025-09-24",429.7900085449219,{"date":1000,"close":1001},"2025-09-25",415.1499938964844,{"date":1003,"close":1004},"2025-09-26",419.3299865722656,{"date":1006,"close":1007},"2025-09-29",416.739990234375,{"date":1009,"close":1010},"2025-09-30",425.260009765625,{"date":1012,"close":1013},"2025-10-01",417.489990234375,{"date":1015,"close":1016},"2025-10-02",442.55999755859375,{"date":1018,"close":1019},"2025-10-03",466.260009765625,{"date":1021,"close":1022},"2025-10-06",474.5199890136719,{"date":1024,"close":1025},"2025-10-07",473.239990234375,{"date":1027,"close":1028},"2025-10-08",478.989990234375,{"date":1030,"close":1031},"2025-10-09",476.3699951171875,{"date":1033,"close":1034},"2025-10-10",469.92999267578125,{"date":1036,"close":1037},"2025-10-13",472.1600036621094,{"date":1039,"close":1040},"2025-10-14",473.69000244140625,{"date":1042,"close":1043},"2025-10-15",463.17999267578125,{"date":1045,"close":1046},"2025-10-16",438.5,{"date":1048,"close":1049},"2025-10-17",447.44000244140625,{"date":1051,"close":1052},"2025-10-20",442.7200012207031,{"date":1054,"close":1055},"2025-10-21",453.69000244140625,{"date":1057,"close":1058},"2025-10-22",452.6000061035156,{"date":1060,"close":1061},"2025-10-23",453.1499938964844,{"date":1063,"close":1064},"2025-10-24",422.3800048828125,{"date":1066,"close":1067},"2025-10-27",431.8599853515625,{"date":1069,"close":1070},"2025-10-28",420.010009765625,{"date":1072,"close":1073},"2025-10-29",403.5899963378906,{"date":1075,"close":1076},"2025-10-30",398.1600036621094,{"date":1078,"close":1079},"2025-10-31",399.4700012207031,{"date":1081,"close":1082},"2025-11-03",388.45001220703125,{"date":1084,"close":1085},"2025-11-04",388.67999267578125,{"date":1087,"close":1088},"2025-11-05",394.489990234375,{"date":1090,"close":1091},"2025-11-06",393.1000061035156,{"date":1093,"close":1094},"2025-11-07",398.19000244140625,{"date":1096,"close":1097},"2025-11-10",391.07000732421875,{"date":1099,"close":1100},"2025-11-11",393.489990234375,{"date":1102,"close":1103},"2025-11-12",396.94000244140625,{"date":1105,"close":1106},"2025-11-13",392.8299865722656,{"date":1108,"close":1109},"2025-11-14",389.9599914550781,{"date":1111,"close":1112},"2025-11-17",389.5400085449219,{"date":1114,"close":1115},"2025-11-18",394.92999267578125,{"date":1117,"close":1118},"2025-11-19",379.510009765625,{"date":1120,"close":1121},"2025-11-20",370.30999755859375,{"date":1123,"close":1124},"2025-11-21",384.8999938964844,{"date":1126,"close":1127},"2025-11-24",379.1499938964844,{"date":1129,"close":1130},"2025-11-25",386.3599853515625,{"date":1132,"close":1133},"2025-11-26",381.260009765625,{"date":1135,"close":1124},"2025-11-28",{"date":1137,"close":1138},"2025-12-01",377.0400085449219,{"date":1140,"close":1141},"2025-12-02",375.7799987792969,{"date":1143,"close":1144},"2025-12-03",374.4100036621094,{"date":1146,"close":1147},"2025-12-04",361.260009765625,{"date":1149,"close":1150},"2025-12-05",356.5299987792969,{"date":1152,"close":1153},"2025-12-08",354.6000061035156,{"date":1155,"close":1156},"2025-12-09",372.010009765625,{"date":1158,"close":1159},"2025-12-10",377.8999938964844,{"date":1161,"close":1162},"2025-12-11",388.1400146484375,{"date":1164,"close":1165},"2025-12-12",391.760009765625,{"date":1167,"close":1168},"2025-12-15",392.1700134277344,{"date":1170,"close":1171},"2025-12-16",385.1600036621094,{"date":1173,"close":1174},"2025-12-17",377.989990234375,{"date":1176,"close":1177},"2025-12-18",396,{"date":1179,"close":1180},"2025-12-19",399.2900085449219,{"date":1182,"close":1183},"2025-12-22",399.44000244140625,{"date":1185,"close":1103},"2025-12-23",{"date":1187,"close":1188},"2025-12-24",396.6400146484375,{"date":1190,"close":1191},"2025-12-26",393.3900146484375,{"date":1193,"close":1194},"2025-12-29",395.260009765625,{"date":1196,"close":1197},"2025-12-30",395.6300048828125,{"date":1199,"close":1200},"2025-12-31",391.1199951171875,{"date":1202,"close":1203},"2026-01-02",392.4599914550781,{"date":1205,"close":1206},"2026-01-05",397.0400085449219,{"date":1208,"close":1209},"2026-01-06",400.80999755859375,{"date":1211,"close":1212},"2026-01-07",398.4599914550781,{"date":1214,"close":1215},"2026-01-08",411.1400146484375,{"date":1217,"close":1218},"2026-01-09",397.45001220703125,{"date":1220,"close":1221},"2026-01-12",390.3299865722656,{"date":1223,"close":1224},"2026-01-13",380.95001220703125,{"date":1226,"close":1227},"2026-01-14",396.1300048828125,{"date":1229,"close":1230},"2026-01-15",399.489990234375,{"date":1232,"close":1233},"2026-01-16",398.8399963378906,{"date":1235,"close":1236},"2026-01-20",405.1199951171875,{"date":1238,"close":1239},"2026-01-21",405.239990234375,{"date":1241,"close":1242},"2026-01-22",407.4599914550781,{"date":1244,"close":1245},"2026-01-23",406.70001220703125,{"date":1247,"close":1248},"2026-01-26",402.3999938964844,{"date":1250,"close":1251},"2026-01-27",386.6700134277344,{"date":1253,"close":1254},"2026-01-28",389.739990234375,{"date":1256,"close":1257},"2026-01-29",395.2799987792969,{"date":1259,"close":1260},"2026-01-30",395.8800048828125,{"date":1262,"close":1263},"2026-02-02",393.2200012207031,{"date":1265,"close":1266},"2026-02-03",391.7699890136719,{"date":1268,"close":1269},"2026-02-04",408.8800048828125,{"date":1271,"close":1272},"2026-02-05",410.44000244140625,{"date":1274,"close":1275},"2026-02-06",414.1000061035156,{"date":1277,"close":1278},"2026-02-09",390.42999267578125,{"date":1280,"close":1281},"2026-02-10",398,{"date":1283,"close":1284},"2026-02-11",405.3999938964844,{"date":1286,"close":1287},"2026-02-12",401,{"date":1289,"close":1290},"2026-02-13",371.32000732421875,{"date":1292,"close":1293},"2026-02-17",376.6499938964844,{"date":1295,"close":1296},"2026-02-18",379.57000732421875,{"date":1298,"close":1299},"2026-02-19",374,{"date":1301,"close":1302},"2026-02-20",373.4100036621094,{"date":1304,"close":1305},"2026-02-23",372.70001220703125,{"date":1307,"close":1308},"2026-02-24",380.760009765625,{"date":1310,"close":1311},"2026-02-25",373.1600036621094,{"date":1313,"close":1314},"2026-02-26",382.4599914550781,{"date":1316,"close":1317},"2026-02-27",389.6700134277344,{"date":1319,"close":1320},"2026-03-02",396.17999267578125,{"date":1322,"close":1323},"2026-03-03",392.989990234375,{"date":1325,"close":1326},"2026-03-04",383.4700012207031,{"date":1328,"close":1329},"2026-03-05",378.489990234375,{"date":1331,"close":1332},"2026-03-06",372.0199890136719,{"date":1334,"close":1335},"2026-03-09",362.44000244140625,{"date":1337,"close":1338},"2026-03-10",359.7799987792969,{"date":1340,"close":1341},"2026-03-11",360.6400146484375,{"date":1343,"close":1344},"2026-03-12",361.8599853515625,{"date":1346,"close":1347},"2026-03-13",362.5299987792969,{"date":1349,"close":1350},"2026-03-16",358.6499938964844,{"date":1352,"close":1353},"2026-03-17",355.739990234375,{"date":1355,"close":1356},"2026-03-18",348.29998779296875,{"date":1358,"close":1359},"2026-03-19",326.7200012207031,{"date":1361,"close":1362},"2026-03-20",328.2099914550781,{"date":1364,"close":1365},"2026-03-23",328.04998779296875,{"date":1367,"close":1368},"2026-03-24",326.5,{"date":1370,"close":1371},"2026-03-25",327.2200012207031,{"date":1373,"close":1374},"2026-03-26",335.2799987792969,{"date":1376,"close":1377},"2026-03-27",327.2900085449219,{"date":1379,"close":1380},"2026-03-30",336.69000244140625,{"date":1382,"close":1383},"2026-03-31",341.6600036621094,{"date":1385,"close":1386},"2026-04-01",345.79998779296875,{"date":1388,"close":1389},"2026-04-02",344.8999938964844,{"date":1391,"close":1392},"2026-04-06",345.7900085449219,{"date":1394,"close":1395},"2026-04-07",345.260009765625,{"date":1397,"close":1398},"2026-04-08",356.4200134277344,{"date":1400,"close":1401},"2026-04-09",361.7699890136719,{"date":1403,"close":1404},"2026-04-10",348.30999755859375,{"date":1406,"close":1407},"2026-04-13",357.4599914550781,{"date":1409,"close":1410},"2026-04-14",350.510009765625,{"date":1412,"close":1413},"2026-04-15",358,{"date":1415,"close":1416},"2026-04-16",359.0400085449219,{"date":194,"close":1418},360.7799987792969,{"date":1420,"close":1421},"2026-04-20",358.0799865722656,{"date":1423,"close":1424},"2026-04-21",358.8599853515625,{"date":1426,"close":1427},"2026-04-22",349.510009765625,{"date":1429,"close":1430},"2026-04-23",347.79998779296875,{"date":1432,"close":1433},"2026-04-24",345.0799865722656,{"date":1435,"close":1436},"2026-04-27",327.75,{"date":1438,"close":1439},"2026-04-28",329.0799865722656,{"date":1441,"close":1442},"2026-04-29",331.0299987792969,{"date":1444,"close":1445},"2026-04-30",323.6099853515625,{"date":1447,"close":1448},"2026-05-01",311.739990234375,{"date":162,"close":1450},304.1600036621094,{"date":110,"close":1452},305.010009765625,{"date":1454,"close":1455},"2026-05-06",303.6099853515625,{"date":1457,"close":1458},"2026-05-07",308.8299865722656,{"date":97,"close":1460},304.8699951171875,{"date":1462,"close":1463},"2026-05-11",299.7200012207031,{"date":1465,"close":1466},"2026-05-12",303.19000244140625,{"date":1468,"close":1469},"2026-05-13",300.4599914550781,{"date":1471,"close":1472},"2026-05-14",303.8299865722656,{"date":1474,"close":1475},"2026-05-15",311.2900085449219,{"date":1477,"close":1478},"2026-05-18",324.7699890136719,{"date":1480,"close":1481},"2026-05-19",313.6099853515625,{"date":1483,"close":1484},"2026-05-20",311.70001220703125,{"date":85,"close":1486},312.0299987792969,{"date":1488,"close":1489},"2026-05-22",310.19000244140625,{"date":63,"close":1491},312.0199890136719,{"date":1493,"close":1494},"2026-05-27",306.07000732421875,{"date":1496,"close":1497},"2026-05-28",307.9800109863281,{"date":1499,"close":1500},"2026-05-29",304.7699890136719,{"date":1502,"close":1503},"2026-06-01",303.5299987792969,{"date":1505,"close":1506},"2026-06-02",295.3999938964844,{"date":1508,"close":1509},"2026-06-03",290.20001220703125,{"date":1511,"close":1512},"2026-06-04",295.70001220703125,{"date":1514,"close":1515},"2026-06-05",306.1199951171875,{"date":47,"close":1517},299.07000732421875,{"date":1519,"close":1520},"2026-06-09",303.25,{"date":1522,"close":1523},"2026-06-10",313.57000732421875,{"date":1525,"close":1526},"2026-06-11",310.6600036621094,{"date":1528,"close":506},"2026-06-12",{"date":1530,"close":1531},"2026-06-15",311.8299865722656,{"date":1533,"close":1534},"2026-06-16",312.69000244140625,{"date":1536,"close":1537},"2026-06-17",309.2200012207031,{"date":1539,"close":1540},"2026-06-18",308.8500061035156,{"date":1542,"close":1543},"2026-06-22",295.04998779296875,{"date":1545,"close":1546},"2026-06-23",304.4800109863281,{"date":1548,"close":1549},"2026-06-24",310.3900146484375,{"date":1551,"close":1552},"2026-06-25",308.42999267578125,{"date":1554,"close":515},"2026-06-26",{"date":1556,"close":1557},"2026-06-29",332.0199890136719,{"date":1559,"close":1560},"2026-06-30",329.80999755859375,{"date":1562,"close":1563},"2026-07-01",345.2699890136719,{"date":1565,"close":1566},"2026-07-02",354.8500061035156,{"date":1568,"close":1569},"2026-07-06",347.2300109863281,{"date":1571,"close":1572},"2026-07-07",348.7300109863281,{"date":1574,"close":1575},"2026-07-08",345.9599914550781,{"date":1577,"close":1578},"2026-07-09",338.5799865722656,{"date":1580,"close":1581},"2026-07-10",340.57000732421875,{"date":1583,"close":1584},"2026-07-13",344.9599914550781,{"date":1586,"close":1587},"2026-07-14",337.1400146484375,{"date":1589,"close":1590},"2026-07-15",319.6099853515625,{"date":1592,"close":1593},"2026-07-16",335.5199890136719,{"date":1595,"close":1596},"2026-07-17",343.989990234375,{"date":1598,"close":1599},"2026-07-20",350.1300048828125,{"date":1601,"close":1602},"2026-07-21",339.4599914550781,{"date":1604,"close":1605},"2026-07-22",325.6400146484375,{"date":192,"close":1607},332.2799987792969,{"count":196,"fetchedAt":1609,"source":187},"2026-07-25T01:06:47.989Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1611},"\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>",1784941607894]