[{"data":1,"prerenderedAt":1604},["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-MET":25,"$f5bkwM1-UklVKoyOXtTGrNgpVsK8SZne9MTwHlmDMZrc":26,"ticker-mcap-MET":210,"ticker-profile-MET":220,"ticker-earnings-MET":223,"ticker-congress-MET":227,"i-lucide:info":1602},{"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":206},{"identity":28,"transactions":33,"sectorSlug":186,"relatedTickers":187},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1099219","METLIFE INC","Finance & Insurance","MET",[34,50,55,60,65,70,75,80,85,92,97,106,114,120,126,132,138,144,150,156,170,176],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-06-18T00:00:00.000Z","0001707516-26-000011-0","4","Johnson Jeh C.","","D",87.4,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1707516\u002F000170751626000011\u002F0001707516-26-000011-index.htm",587,9498,51303.8,"A","2026-06-16","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":53,"shares":43,"sharesOwnedAfter":54,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001754648-26-000011-0","MCKENZIE DIANA","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1754648\u002F000175464826000011\u002F0001754648-26-000011-index.htm",25229,{"cik":29,"filedAt":35,"filingId":56,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":58,"shares":43,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001836301-26-000016-0","Seitz Michelle","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1836301\u002F000183630126000016\u002F0001836301-26-000016-index.htm",1581,{"cik":29,"filedAt":35,"filingId":61,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":63,"shares":43,"sharesOwnedAfter":64,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001198236-26-000011-0","Kennard William E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1198236\u002F000119823626000011\u002F0001198236-26-000011-index.htm",47410,{"cik":29,"filedAt":35,"filingId":66,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":68,"shares":43,"sharesOwnedAfter":69,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0002066326-26-000011-0","Mumenthaler Christian Stephane","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2066326\u002F000206632626000011\u002F0002066326-26-000011-index.htm",3452,{"cik":29,"filedAt":35,"filingId":71,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":73,"shares":43,"sharesOwnedAfter":74,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001707351-26-000016-0","Harris Carla A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1707351\u002F000170735126000016\u002F0001707351-26-000016-index.htm",11115,{"cik":29,"filedAt":35,"filingId":76,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":78,"shares":43,"sharesOwnedAfter":79,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001420864-26-000020-0","Glaser Daniel S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1420864\u002F000142086426000020\u002F0001420864-26-000020-index.htm",2695,{"cik":29,"filedAt":35,"filingId":81,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":83,"shares":43,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001785997-26-000008-0","WEINBERGER MARK A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1785997\u002F000178599726000008\u002F0001785997-26-000008-index.htm",19388,{"cik":29,"filedAt":35,"filingId":86,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001283051-26-000011-0","HUBBARD ROBERT GLENN","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1283051\u002F000128305126000011\u002F0001283051-26-000011-index.htm",1016,107573,88798.40000000001,{"cik":29,"filedAt":35,"filingId":93,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":95,"shares":43,"sharesOwnedAfter":96,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0002013372-26-000012-0","Hay Laura J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2013372\u002F000201337226000012\u002F0002013372-26-000012-index.htm",6318,{"cik":29,"filedAt":98,"filingId":99,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":39,"ownershipType":40,"pricePerShare":100,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":46,"transactionDate":105,"intentLabel":48,"signalQuality":49},"2026-06-11T00:00:00.000Z","0002013372-26-000010-0",85.57,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2013372\u002F000201337226000010\u002F0002013372-26-000010-index.htm",39,5731,3337.2299999999996,"2026-06-09",{"cik":29,"filedAt":98,"filingId":107,"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":108,"ownerTitle":109,"ownershipType":40,"pricePerShare":100,"rawFilingUrl":110,"shares":111,"sharesOwnedAfter":112,"totalValue":113,"transactionCode":46,"transactionDate":105,"intentLabel":48,"signalQuality":49},"0001714199-26-000007-0","TADROS RAMY","President, U.S. Business","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1714199\u002F000171419926000007\u002F0001714199-26-000007-index.htm",127,216946,10867.39,{"cik":29,"filedAt":98,"filingId":115,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":39,"ownershipType":40,"pricePerShare":100,"rawFilingUrl":116,"shares":117,"sharesOwnedAfter":118,"totalValue":119,"transactionCode":46,"transactionDate":105,"intentLabel":48,"signalQuality":49},"0001283051-26-000009-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1283051\u002F000128305126000009\u002F0001283051-26-000009-index.htm",678,106557,58016.45999999999,{"cik":29,"filedAt":98,"filingId":121,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":100,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":46,"transactionDate":105,"intentLabel":48,"signalQuality":49},"0001707516-26-000009-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1707516\u002F000170751626000009\u002F0001707516-26-000009-index.htm",61,8911,5219.7699999999995,{"cik":29,"filedAt":98,"filingId":127,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":39,"ownershipType":40,"pricePerShare":100,"rawFilingUrl":128,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":46,"transactionDate":105,"intentLabel":48,"signalQuality":49},"0001420864-26-000018-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1420864\u002F000142086426000018\u002F0001420864-26-000018-index.htm",7,2108,598.99,{"cik":29,"filedAt":98,"filingId":133,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":39,"ownershipType":40,"pricePerShare":100,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":136,"totalValue":137,"transactionCode":46,"transactionDate":105,"intentLabel":48,"signalQuality":49},"0001707351-26-000014-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1707351\u002F000170735126000014\u002F0001707351-26-000014-index.htm",42,10528,3593.9399999999996,{"cik":29,"filedAt":98,"filingId":139,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":39,"ownershipType":40,"pricePerShare":100,"rawFilingUrl":140,"shares":141,"sharesOwnedAfter":142,"totalValue":143,"transactionCode":46,"transactionDate":105,"intentLabel":48,"signalQuality":49},"0001198236-26-000009-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1198236\u002F000119823626000009\u002F0001198236-26-000009-index.htm",322,46823,27553.539999999997,{"cik":29,"filedAt":98,"filingId":145,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":100,"rawFilingUrl":146,"shares":147,"sharesOwnedAfter":148,"totalValue":149,"transactionCode":46,"transactionDate":105,"intentLabel":48,"signalQuality":49},"0001754648-26-000009-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1754648\u002F000175464826000009\u002F0001754648-26-000009-index.htm",169,24642,14461.329999999998,{"cik":29,"filedAt":98,"filingId":151,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":39,"ownershipType":40,"pricePerShare":100,"rawFilingUrl":152,"shares":153,"sharesOwnedAfter":154,"totalValue":155,"transactionCode":46,"transactionDate":105,"intentLabel":48,"signalQuality":49},"0002066326-26-000009-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2066326\u002F000206632626000009\u002F0002066326-26-000009-index.htm",20,2865,1711.3999999999999,{"cik":29,"filedAt":157,"filingId":158,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":159,"ownerTitle":160,"ownershipType":40,"pricePerShare":161,"rawFilingUrl":162,"shares":163,"sharesOwnedAfter":164,"totalValue":165,"transactionCode":166,"transactionDate":167,"intentLabel":168,"signalQuality":169},"2026-06-03T00:00:00.000Z","0001770295-26-000007-0","DEBEL MARLENE","EVP & Chief Risk Officer",46.85,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1770295\u002F000177029526000007\u002F0001770295-26-000007-index.htm",10600,164980,496610,"M","2026-06-01","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":157,"filingId":171,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":159,"ownerTitle":160,"ownershipType":40,"pricePerShare":172,"rawFilingUrl":162,"shares":173,"sharesOwnedAfter":174,"totalValue":175,"transactionCode":166,"transactionDate":167,"intentLabel":168,"signalQuality":169},"0001770295-26-000007-1",45.5,10712,175692,487396,{"cik":29,"filedAt":157,"filingId":177,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":159,"ownerTitle":160,"ownershipType":40,"pricePerShare":178,"rawFilingUrl":162,"shares":179,"sharesOwnedAfter":180,"totalValue":181,"transactionCode":182,"transactionDate":167,"intentLabel":183,"signalQuality":184,"insiderHistory":185},"0001770295-26-000007-2",81.5889,21312,154380,1738822.6368,"S","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"finance-insurance",[188,191,194,197,200,203],{"ticker":189,"issuerName":190},"COIN","Coinbase Global, Inc.",{"ticker":192,"issuerName":193},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":195,"issuerName":196},"TRUP","TRUPANION, INC.",{"ticker":198,"issuerName":199},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"ticker":201,"issuerName":202},"CRCL","Circle Internet Group, Inc.",{"ticker":204,"issuerName":205},"FCF","FIRST COMMONWEALTH FINANCIAL CORP \u002FPA\u002F",{"count":207,"fetchedAt":208,"source":209},22,"2026-07-21T06:06:26.576Z","sqlite",{"data":211,"meta":217},{"value":212,"quality":213,"closeDate":214,"ageDays":215,"sharesAsOf":216},60483057226,"fresh","2026-07-17",4,"2026-04-30",{"count":218,"fetchedAt":219,"source":209},1,"2026-07-21T06:06:26.578Z",{"data":221,"meta":222},{"ticker":32,"ceo":25,"industry":25,"fullTimeEmployees":25,"ipoDate":25,"country":25,"state":25,"city":25,"website":25,"exchangeShort":25,"marketCap":25,"beta":25,"range52w":25,"fetchedAt":25},{"count":218,"fetchedAt":219,"source":209},{"data":224,"meta":226},{"ticker":32,"points":225},[],{"count":218,"fetchedAt":219,"source":209},{"data":228,"meta":1600},{"congressTrades":229,"insiderTrades":248,"priceHistory":271,"ticker":32},[230],{"amountLabel":231,"amountMax":232,"amountMid":233,"amountMin":234,"assetDescription":235,"assetType":236,"chamber":237,"district":238,"disclosureDate":239,"filingId":240,"ingestedAt":241,"memberName":242,"memberSlug":243,"owner":244,"party":40,"sourceLink":245,"ticker":32,"transactionDate":246,"type":247},"$1,001 - $15,000",15000,8001,1001,"Metlife Inc","Stock","house","CA17","2026-07-08","ro-khanna|MET|2026-06-02|Purchase|$1,001 - $15,000|","2026-07-09T14:00:48.688Z","Ro Khanna","ro-khanna","Other","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9116206.pdf","2026-06-02","Purchase",[249,250,251,252,253,254,255,256,257,258,259,260,261,262,263,264,265,266,267,268,269,270],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":53,"shares":43,"sharesOwnedAfter":54,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":56,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":58,"shares":43,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":61,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":63,"shares":43,"sharesOwnedAfter":64,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":66,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":68,"shares":43,"sharesOwnedAfter":69,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":71,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":73,"shares":43,"sharesOwnedAfter":74,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":76,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":78,"shares":43,"sharesOwnedAfter":79,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":81,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":83,"shares":43,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":86,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":93,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":95,"shares":43,"sharesOwnedAfter":96,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":98,"filingId":99,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":39,"ownershipType":40,"pricePerShare":100,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":46,"transactionDate":105},{"cik":29,"filedAt":98,"filingId":107,"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":108,"ownerTitle":109,"ownershipType":40,"pricePerShare":100,"rawFilingUrl":110,"shares":111,"sharesOwnedAfter":112,"totalValue":113,"transactionCode":46,"transactionDate":105},{"cik":29,"filedAt":98,"filingId":115,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":39,"ownershipType":40,"pricePerShare":100,"rawFilingUrl":116,"shares":117,"sharesOwnedAfter":118,"totalValue":119,"transactionCode":46,"transactionDate":105},{"cik":29,"filedAt":98,"filingId":121,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":100,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":46,"transactionDate":105},{"cik":29,"filedAt":98,"filingId":127,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":39,"ownershipType":40,"pricePerShare":100,"rawFilingUrl":128,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":46,"transactionDate":105},{"cik":29,"filedAt":98,"filingId":133,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":39,"ownershipType":40,"pricePerShare":100,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":136,"totalValue":137,"transactionCode":46,"transactionDate":105},{"cik":29,"filedAt":98,"filingId":139,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":39,"ownershipType":40,"pricePerShare":100,"rawFilingUrl":140,"shares":141,"sharesOwnedAfter":142,"totalValue":143,"transactionCode":46,"transactionDate":105},{"cik":29,"filedAt":98,"filingId":145,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":100,"rawFilingUrl":146,"shares":147,"sharesOwnedAfter":148,"totalValue":149,"transactionCode":46,"transactionDate":105},{"cik":29,"filedAt":98,"filingId":151,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":39,"ownershipType":40,"pricePerShare":100,"rawFilingUrl":152,"shares":153,"sharesOwnedAfter":154,"totalValue":155,"transactionCode":46,"transactionDate":105},{"cik":29,"filedAt":157,"filingId":158,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":159,"ownerTitle":160,"ownershipType":40,"pricePerShare":161,"rawFilingUrl":162,"shares":163,"sharesOwnedAfter":164,"totalValue":165,"transactionCode":166,"transactionDate":167},{"cik":29,"filedAt":157,"filingId":171,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":159,"ownerTitle":160,"ownershipType":40,"pricePerShare":172,"rawFilingUrl":162,"shares":173,"sharesOwnedAfter":174,"totalValue":175,"transactionCode":166,"transactionDate":167},{"cik":29,"filedAt":157,"filingId":177,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":159,"ownerTitle":160,"ownershipType":40,"pricePerShare":178,"rawFilingUrl":162,"shares":179,"sharesOwnedAfter":180,"totalValue":181,"transactionCode":182,"transactionDate":167},[272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,444,447,450,453,456,459,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,691,694,697,700,703,706,709,712,714,716,719,722,725,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,834,837,840,843,846,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,934,937,940,943,946,949,952,954,957,960,963,966,969,971,973,976,979,981,984,987,990,993,996,999,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1051,1054,1057,1060,1063,1066,1068,1071,1073,1076,1079,1082,1085,1087,1090,1092,1095,1098,1101,1103,1106,1108,1111,1113,1116,1119,1122,1124,1127,1130,1133,1136,1139,1142,1145,1148,1150,1153,1155,1157,1160,1162,1164,1167,1170,1173,1176,1178,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1221,1224,1227,1230,1232,1235,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1296,1299,1301,1304,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1374,1377,1380,1383,1386,1389,1392,1395,1398,1400,1403,1406,1408,1411,1414,1417,1420,1423,1426,1428,1430,1432,1435,1438,1440,1443,1446,1449,1451,1454,1457,1460,1463,1466,1468,1471,1473,1475,1478,1480,1483,1486,1489,1492,1495,1498,1501,1504,1507,1509,1511,1514,1517,1520,1523,1525,1528,1531,1534,1537,1539,1542,1545,1548,1551,1554,1557,1560,1563,1566,1569,1572,1575,1578,1580,1583,1586,1589,1592,1595,1598],{"date":273,"close":274},"2021-07-23",57.630001068115234,{"date":276,"close":277},"2021-07-30",57.70000076293945,{"date":279,"close":280},"2021-08-06",60.709999084472656,{"date":282,"close":283},"2021-08-13",62.4900016784668,{"date":285,"close":286},"2021-08-20",60.5099983215332,{"date":288,"close":289},"2021-08-27",62.77000045776367,{"date":291,"close":292},"2021-09-03",61.220001220703125,{"date":294,"close":295},"2021-09-10",60.77000045776367,{"date":297,"close":298},"2021-09-17",61.720001220703125,{"date":300,"close":301},"2021-09-24",61.36000061035156,{"date":303,"close":304},"2021-10-01",62.52000045776367,{"date":306,"close":307},"2021-10-08",64.98999786376953,{"date":309,"close":310},"2021-10-15",65.56999969482422,{"date":312,"close":313},"2021-10-22",65.87000274658203,{"date":315,"close":316},"2021-10-29",62.79999923706055,{"date":318,"close":319},"2021-11-05",63.9900016784668,{"date":321,"close":322},"2021-11-12",64.19000244140625,{"date":324,"close":325},"2021-11-19",61.150001525878906,{"date":327,"close":328},"2021-11-26",60.099998474121094,{"date":330,"close":331},"2021-12-03",59.41999816894531,{"date":333,"close":334},"2021-12-10",60.630001068115234,{"date":336,"close":337},"2021-12-17",60.25,{"date":339,"close":340},"2021-12-23",61.779998779296875,{"date":342,"close":283},"2021-12-31",{"date":344,"close":345},"2022-01-07",67.26000213623047,{"date":347,"close":348},"2022-01-14",68.37000274658203,{"date":350,"close":351},"2022-01-21",65.61000061035156,{"date":353,"close":354},"2022-01-28",66.05999755859375,{"date":356,"close":357},"2022-02-04",68.98999786376953,{"date":359,"close":360},"2022-02-11",71.02999877929688,{"date":362,"close":363},"2022-02-18",69.55000305175781,{"date":365,"close":366},"2022-02-25",68.55999755859375,{"date":368,"close":369},"2022-03-04",63.97999954223633,{"date":371,"close":372},"2022-03-11",64.19999694824219,{"date":374,"close":375},"2022-03-18",68.44999694824219,{"date":377,"close":378},"2022-03-25",71.29000091552734,{"date":380,"close":381},"2022-04-01",70.5,{"date":383,"close":384},"2022-04-08",70.61000061035156,{"date":386,"close":387},"2022-04-14",70.63999938964844,{"date":389,"close":390},"2022-04-22",69.55999755859375,{"date":392,"close":393},"2022-04-29",65.68000030517578,{"date":395,"close":396},"2022-05-06",67.54000091552734,{"date":398,"close":399},"2022-05-13",63.41999816894531,{"date":401,"close":402},"2022-05-20",62.04999923706055,{"date":404,"close":405},"2022-05-27",67.72000122070312,{"date":407,"close":408},"2022-06-03",66.19000244140625,{"date":410,"close":411},"2022-06-10",63.470001220703125,{"date":413,"close":414},"2022-06-17",60.869998931884766,{"date":416,"close":417},"2022-06-24",64.22000122070312,{"date":419,"close":420},"2022-07-01",63.68000030517578,{"date":422,"close":423},"2022-07-08",62.630001068115234,{"date":425,"close":426},"2022-07-15",59.029998779296875,{"date":428,"close":429},"2022-07-22",60.849998474121094,{"date":431,"close":432},"2022-07-29",63.25,{"date":434,"close":435},"2022-08-05",63.29999923706055,{"date":437,"close":438},"2022-08-12",67.80999755859375,{"date":440,"close":441},"2022-08-19",67.38999938964844,{"date":443,"close":393},"2022-08-26",{"date":445,"close":446},"2022-09-02",65.05999755859375,{"date":448,"close":449},"2022-09-09",67.63999938964844,{"date":451,"close":452},"2022-09-16",65.08000183105469,{"date":454,"close":455},"2022-09-23",61.86000061035156,{"date":457,"close":458},"2022-09-30",60.779998779296875,{"date":460,"close":432},"2022-10-07",{"date":462,"close":463},"2022-10-14",65.12000274658203,{"date":465,"close":466},"2022-10-21",68.05999755859375,{"date":468,"close":469},"2022-10-28",73.13999938964844,{"date":471,"close":472},"2022-11-04",74.11000061035156,{"date":474,"close":475},"2022-11-11",74.48999786376953,{"date":477,"close":478},"2022-11-18",75.5,{"date":480,"close":481},"2022-11-25",76.94999694824219,{"date":483,"close":484},"2022-12-02",76.91000366210938,{"date":486,"close":487},"2022-12-09",72.19000244140625,{"date":489,"close":490},"2022-12-16",71.47000122070312,{"date":492,"close":493},"2022-12-23",72.2699966430664,{"date":495,"close":496},"2022-12-30",72.37000274658203,{"date":498,"close":499},"2023-01-06",73.58000183105469,{"date":501,"close":502},"2023-01-13",71.91999816894531,{"date":504,"close":505},"2023-01-20",70.19000244140625,{"date":507,"close":508},"2023-01-27",72.04000091552734,{"date":510,"close":511},"2023-02-03",69.79000091552734,{"date":513,"close":514},"2023-02-10",71.4000015258789,{"date":516,"close":517},"2023-02-17",72.54000091552734,{"date":519,"close":520},"2023-02-24",71.83999633789062,{"date":522,"close":523},"2023-03-03",70.33000183105469,{"date":525,"close":526},"2023-03-10",62.380001068115234,{"date":528,"close":529},"2023-03-17",54.869998931884766,{"date":531,"close":532},"2023-03-24",54.349998474121094,{"date":534,"close":535},"2023-03-31",57.939998626708984,{"date":537,"close":538},"2023-04-06",59.06999969482422,{"date":540,"close":541},"2023-04-14",60.619998931884766,{"date":543,"close":544},"2023-04-21",60.16999816894531,{"date":546,"close":547},"2023-04-28",61.33000183105469,{"date":549,"close":550},"2023-05-05",54.65999984741211,{"date":552,"close":553},"2023-05-12",50.220001220703125,{"date":555,"close":556},"2023-05-19",51.58000183105469,{"date":558,"close":559},"2023-05-26",51.810001373291016,{"date":561,"close":562},"2023-06-02",52.970001220703125,{"date":564,"close":565},"2023-06-09",53.869998931884766,{"date":567,"close":568},"2023-06-16",55.5,{"date":570,"close":571},"2023-06-23",53.33000183105469,{"date":573,"close":574},"2023-06-30",56.529998779296875,{"date":576,"close":577},"2023-07-07",57.61000061035156,{"date":579,"close":580},"2023-07-14",58.15999984741211,{"date":582,"close":583},"2023-07-21",61.20000076293945,{"date":585,"close":586},"2023-07-28",62.560001373291016,{"date":588,"close":589},"2023-08-04",63.529998779296875,{"date":591,"close":592},"2023-08-11",63.650001525878906,{"date":594,"close":595},"2023-08-18",62.2599983215332,{"date":597,"close":598},"2023-08-25",62.40999984741211,{"date":600,"close":601},"2023-09-01",64.30000305175781,{"date":603,"close":604},"2023-09-08",63.310001373291016,{"date":606,"close":607},"2023-09-15",65.6500015258789,{"date":609,"close":610},"2023-09-22",64.41999816894531,{"date":612,"close":613},"2023-09-29",62.90999984741211,{"date":615,"close":616},"2023-10-06",61.31999969482422,{"date":618,"close":619},"2023-10-13",62.060001373291016,{"date":621,"close":622},"2023-10-20",60.119998931884766,{"date":624,"close":625},"2023-10-27",58.290000915527344,{"date":627,"close":628},"2023-11-03",61.7599983215332,{"date":630,"close":631},"2023-11-10",60.4900016784668,{"date":633,"close":634},"2023-11-17",62.54999923706055,{"date":636,"close":637},"2023-11-24",63.54999923706055,{"date":639,"close":640},"2023-12-01",63.7599983215332,{"date":642,"close":643},"2023-12-08",64.08999633789062,{"date":645,"close":646},"2023-12-15",66.36000061035156,{"date":648,"close":649},"2023-12-22",65.86000061035156,{"date":651,"close":652},"2023-12-29",66.12999725341797,{"date":654,"close":655},"2024-01-05",68.91999816894531,{"date":657,"close":658},"2024-01-12",68.83000183105469,{"date":660,"close":661},"2024-01-19",68.88999938964844,{"date":663,"close":664},"2024-01-26",70.87999725341797,{"date":666,"close":667},"2024-02-02",65.94999694824219,{"date":669,"close":670},"2024-02-09",67.5,{"date":672,"close":673},"2024-02-16",68.7699966430664,{"date":675,"close":676},"2024-02-23",69.33000183105469,{"date":678,"close":679},"2024-03-01",69.7300033569336,{"date":681,"close":682},"2024-03-08",70.91999816894531,{"date":684,"close":685},"2024-03-15",72.38999938964844,{"date":687,"close":688},"2024-03-22",72.62999725341797,{"date":690,"close":472},"2024-03-28",{"date":692,"close":693},"2024-04-05",73.5999984741211,{"date":695,"close":696},"2024-04-12",70.13999938964844,{"date":698,"close":699},"2024-04-19",71.11000061035156,{"date":701,"close":702},"2024-04-26",70.41999816894531,{"date":704,"close":705},"2024-05-03",70.5199966430664,{"date":707,"close":708},"2024-05-10",72.7300033569336,{"date":710,"close":711},"2024-05-17",74.22000122070312,{"date":713,"close":517},"2024-05-24",{"date":715,"close":496},"2024-05-31",{"date":717,"close":718},"2024-06-07",70.05000305175781,{"date":720,"close":721},"2024-06-14",68.55000305175781,{"date":723,"close":724},"2024-06-21",71.2699966430664,{"date":726,"close":505},"2024-06-28",{"date":728,"close":729},"2024-07-05",69.5,{"date":731,"close":732},"2024-07-12",73.38999938964844,{"date":734,"close":735},"2024-07-19",74.77999877929688,{"date":737,"close":738},"2024-07-26",76,{"date":740,"close":741},"2024-08-02",70.55999755859375,{"date":743,"close":744},"2024-08-09",70.12999725341797,{"date":746,"close":747},"2024-08-16",73.05000305175781,{"date":749,"close":750},"2024-08-23",74.33999633789062,{"date":752,"close":753},"2024-08-30",77.4800033569336,{"date":755,"close":756},"2024-09-06",74.08000183105469,{"date":758,"close":759},"2024-09-13",76.19000244140625,{"date":761,"close":762},"2024-09-20",80.8499984741211,{"date":764,"close":765},"2024-09-27",82.4800033569336,{"date":767,"close":768},"2024-10-04",84.04000091552734,{"date":770,"close":771},"2024-10-11",85.51000213623047,{"date":773,"close":774},"2024-10-18",85.31999969482422,{"date":776,"close":777},"2024-10-25",82.38999938964844,{"date":779,"close":780},"2024-11-01",78.43000030517578,{"date":782,"close":783},"2024-11-08",81.0199966430664,{"date":785,"close":786},"2024-11-15",83.33000183105469,{"date":788,"close":789},"2024-11-22",86.58999633789062,{"date":791,"close":792},"2024-11-29",88.2300033569336,{"date":794,"close":795},"2024-12-06",85.22000122070312,{"date":797,"close":798},"2024-12-13",82.98999786376953,{"date":800,"close":801},"2024-12-20",81.36000061035156,{"date":803,"close":804},"2024-12-27",82.25,{"date":806,"close":807},"2025-01-03",82.20999908447266,{"date":809,"close":810},"2025-01-10",80.25,{"date":812,"close":813},"2025-01-17",86.77999877929688,{"date":815,"close":816},"2025-01-24",86.02999877929688,{"date":818,"close":819},"2025-01-31",86.51000213623047,{"date":821,"close":822},"2025-02-07",83.91999816894531,{"date":824,"close":825},"2025-02-14",81.69999694824219,{"date":827,"close":828},"2025-02-21",81.01000213623047,{"date":830,"close":831},"2025-02-28",86.18000030517578,{"date":833,"close":804},"2025-03-07",{"date":835,"close":836},"2025-03-14",80.41000366210938,{"date":838,"close":839},"2025-03-21",82.36000061035156,{"date":841,"close":842},"2025-03-28",79.2300033569336,{"date":844,"close":845},"2025-04-04",69.06999969482422,{"date":847,"close":514},"2025-04-11",{"date":849,"close":850},"2025-04-17",72.55000305175781,{"date":852,"close":853},"2025-04-25",75.19000244140625,{"date":855,"close":856},"2025-05-02",77.80999755859375,{"date":858,"close":859},"2025-05-09",77.8499984741211,{"date":861,"close":862},"2025-05-16",80.83000183105469,{"date":864,"close":865},"2025-05-23",77.20999908447266,{"date":867,"close":868},"2025-05-30",78.58000183105469,{"date":870,"close":871},"2025-06-06",79.93000030517578,{"date":873,"close":874},"2025-06-13",77.3499984741211,{"date":876,"close":877},"2025-06-20",79.20999908447266,{"date":879,"close":880},"2025-06-27",80.37000274658203,{"date":882,"close":883},"2025-07-03",80.6500015258789,{"date":885,"close":886},"2025-07-11",77.69999694824219,{"date":888,"close":889},"2025-07-16",76.58999633789062,{"date":891,"close":892},"2025-07-17",77.33000183105469,{"date":894,"close":895},"2025-07-18",77.1500015258789,{"date":897,"close":898},"2025-07-21",76.33000183105469,{"date":900,"close":901},"2025-07-22",77.51000213623047,{"date":903,"close":904},"2025-07-23",78.44000244140625,{"date":906,"close":907},"2025-07-24",77.79000091552734,{"date":909,"close":910},"2025-07-25",78.55999755859375,{"date":912,"close":913},"2025-07-28",77.66000366210938,{"date":915,"close":916},"2025-07-29",77.68000030517578,{"date":918,"close":919},"2025-07-30",74.79000091552734,{"date":921,"close":922},"2025-07-31",75.94999694824219,{"date":924,"close":925},"2025-08-01",74.01000213623047,{"date":927,"close":928},"2025-08-04",74.83000183105469,{"date":930,"close":931},"2025-08-05",74.88999938964844,{"date":933,"close":922},"2025-08-06",{"date":935,"close":936},"2025-08-07",73.81999969482422,{"date":938,"close":939},"2025-08-08",76.2699966430664,{"date":941,"close":942},"2025-08-11",75.30000305175781,{"date":944,"close":945},"2025-08-12",76.55999755859375,{"date":947,"close":948},"2025-08-13",77.36000061035156,{"date":950,"close":951},"2025-08-14",77.91999816894531,{"date":953,"close":892},"2025-08-15",{"date":955,"close":956},"2025-08-18",77.73999786376953,{"date":958,"close":959},"2025-08-19",78.72000122070312,{"date":961,"close":962},"2025-08-20",79.02999877929688,{"date":964,"close":965},"2025-08-21",79.23999786376953,{"date":967,"close":968},"2025-08-22",81.48999786376953,{"date":970,"close":862},"2025-08-25",{"date":972,"close":828},"2025-08-26",{"date":974,"close":975},"2025-08-27",81.11000061035156,{"date":977,"close":978},"2025-08-28",80.80000305175781,{"date":980,"close":801},"2025-08-29",{"date":982,"close":983},"2025-09-02",80.55999755859375,{"date":985,"close":986},"2025-09-03",80.56999969482422,{"date":988,"close":989},"2025-09-04",81.75,{"date":991,"close":992},"2025-09-05",79.51000213623047,{"date":994,"close":995},"2025-09-08",79.5999984741211,{"date":997,"close":998},"2025-09-09",79.29000091552734,{"date":1000,"close":842},"2025-09-10",{"date":1002,"close":1003},"2025-09-11",80.33999633789062,{"date":1005,"close":1006},"2025-09-12",80.81999969482422,{"date":1008,"close":1009},"2025-09-15",80.45999908447266,{"date":1011,"close":1012},"2025-09-16",78.7300033569336,{"date":1014,"close":1015},"2025-09-17",78.68000030517578,{"date":1017,"close":1018},"2025-09-18",79.06999969482422,{"date":1020,"close":1021},"2025-09-19",79.16000366210938,{"date":1023,"close":1024},"2025-09-22",80.9800033569336,{"date":1026,"close":1027},"2025-09-23",80.31999969482422,{"date":1029,"close":1030},"2025-09-24",80.63999938964844,{"date":1032,"close":1033},"2025-09-25",80.27999877929688,{"date":1035,"close":1036},"2025-09-26",81.62000274658203,{"date":1038,"close":1039},"2025-09-29",82.06999969482422,{"date":1041,"close":1042},"2025-09-30",82.37000274658203,{"date":1044,"close":1045},"2025-10-01",81.93000030517578,{"date":1047,"close":1048},"2025-10-02",81.33000183105469,{"date":1050,"close":1042},"2025-10-03",{"date":1052,"close":1053},"2025-10-06",82.3499984741211,{"date":1055,"close":1056},"2025-10-07",82.75,{"date":1058,"close":1059},"2025-10-08",82.02999877929688,{"date":1061,"close":1062},"2025-10-09",81.9800033569336,{"date":1064,"close":1065},"2025-10-10",79.7699966430664,{"date":1067,"close":1006},"2025-10-13",{"date":1069,"close":1070},"2025-10-14",82.88999938964844,{"date":1072,"close":1036},"2025-10-15",{"date":1074,"close":1075},"2025-10-16",77.83999633789062,{"date":1077,"close":1078},"2025-10-17",78.45999908447266,{"date":1080,"close":1081},"2025-10-20",78.73999786376953,{"date":1083,"close":1084},"2025-10-21",79.0199966430664,{"date":1086,"close":910},"2025-10-22",{"date":1088,"close":1089},"2025-10-23",78.16999816894531,{"date":1091,"close":1015},"2025-10-24",{"date":1093,"close":1094},"2025-10-27",78.87000274658203,{"date":1096,"close":1097},"2025-10-28",78.75,{"date":1099,"close":1100},"2025-10-29",78.31999969482422,{"date":1102,"close":1021},"2025-10-30",{"date":1104,"close":1105},"2025-10-31",79.81999969482422,{"date":1107,"close":877},"2025-11-03",{"date":1109,"close":1110},"2025-11-04",79.45999908447266,{"date":1112,"close":1015},"2025-11-05",{"date":1114,"close":1115},"2025-11-06",75.97000122070312,{"date":1117,"close":1118},"2025-11-07",76.1500015258789,{"date":1120,"close":1121},"2025-11-10",77.18000030517578,{"date":1123,"close":907},"2025-11-11",{"date":1125,"close":1126},"2025-11-12",80.20999908447266,{"date":1128,"close":1129},"2025-11-13",79.47000122070312,{"date":1131,"close":1132},"2025-11-14",78.63999938964844,{"date":1134,"close":1135},"2025-11-17",75.52999877929688,{"date":1137,"close":1138},"2025-11-18",75.37000274658203,{"date":1140,"close":1141},"2025-11-19",74.76000213623047,{"date":1143,"close":1144},"2025-11-20",73.91999816894531,{"date":1146,"close":1147},"2025-11-21",75.06999969482422,{"date":1149,"close":853},"2025-11-24",{"date":1151,"close":1152},"2025-11-25",75.73999786376953,{"date":1154,"close":898},"2025-11-26",{"date":1156,"close":945},"2025-11-28",{"date":1158,"close":1159},"2025-12-01",76.30999755859375,{"date":1161,"close":939},"2025-12-02",{"date":1163,"close":901},"2025-12-03",{"date":1165,"close":1166},"2025-12-04",78.02999877929688,{"date":1168,"close":1169},"2025-12-05",78.66000366210938,{"date":1171,"close":1172},"2025-12-08",78.08000183105469,{"date":1174,"close":1175},"2025-12-09",77.81999969482422,{"date":1177,"close":1105},"2025-12-10",{"date":1179,"close":804},"2025-12-11",{"date":1181,"close":1182},"2025-12-12",82.16000366210938,{"date":1184,"close":1185},"2025-12-15",82.61000061035156,{"date":1187,"close":1188},"2025-12-16",82.27999877929688,{"date":1190,"close":1191},"2025-12-17",82.52999877929688,{"date":1193,"close":1194},"2025-12-18",81.70999908447266,{"date":1196,"close":1197},"2025-12-19",81.56999969482422,{"date":1199,"close":1200},"2025-12-22",81.3499984741211,{"date":1202,"close":1203},"2025-12-23",80.91000366210938,{"date":1205,"close":1206},"2025-12-24",81.05000305175781,{"date":1208,"close":1209},"2025-12-26",80.30000305175781,{"date":1211,"close":1212},"2025-12-29",79.98999786376953,{"date":1214,"close":1215},"2025-12-30",79.77999877929688,{"date":1217,"close":1218},"2025-12-31",78.94000244140625,{"date":1220,"close":1027},"2026-01-02",{"date":1222,"close":1223},"2026-01-05",81.7699966430664,{"date":1225,"close":1226},"2026-01-06",81.18000030517578,{"date":1228,"close":1229},"2026-01-07",78.2699966430664,{"date":1231,"close":1215},"2026-01-08",{"date":1233,"close":1234},"2026-01-09",79.41000366210938,{"date":1236,"close":1100},"2026-01-12",{"date":1238,"close":1239},"2026-01-13",77.08000183105469,{"date":1241,"close":1242},"2026-01-14",78.6500015258789,{"date":1244,"close":1245},"2026-01-15",77.9000015258789,{"date":1247,"close":1248},"2026-01-16",76.7699966430664,{"date":1250,"close":1251},"2026-01-20",75.56999969482422,{"date":1253,"close":1254},"2026-01-21",76.5999984741211,{"date":1256,"close":1257},"2026-01-22",76.91999816894531,{"date":1259,"close":1260},"2026-01-23",75.80999755859375,{"date":1262,"close":1263},"2026-01-26",77.16999816894531,{"date":1265,"close":1266},"2026-01-27",76.69000244140625,{"date":1268,"close":1269},"2026-01-28",76.26000213623047,{"date":1271,"close":1272},"2026-01-29",78.2300033569336,{"date":1274,"close":1275},"2026-01-30",78.87999725341797,{"date":1277,"close":1278},"2026-02-02",79.83000183105469,{"date":1280,"close":1281},"2026-02-03",76.9000015258789,{"date":1283,"close":1284},"2026-02-04",78.01000213623047,{"date":1286,"close":1287},"2026-02-05",75.31999969482422,{"date":1289,"close":1290},"2026-02-06",76.37999725341797,{"date":1292,"close":1293},"2026-02-09",76.27999877929688,{"date":1295,"close":951},"2026-02-10",{"date":1297,"close":1298},"2026-02-11",78.88999938964844,{"date":1300,"close":948},"2026-02-12",{"date":1302,"close":1303},"2026-02-13",77.30999755859375,{"date":1305,"close":868},"2026-02-17",{"date":1307,"close":1308},"2026-02-18",79.22000122070312,{"date":1310,"close":1311},"2026-02-19",78.0999984741211,{"date":1313,"close":1314},"2026-02-20",79.0999984741211,{"date":1316,"close":1317},"2026-02-23",75.23999786376953,{"date":1319,"close":1320},"2026-02-24",75.33999633789062,{"date":1322,"close":1323},"2026-02-25",75.30999755859375,{"date":1325,"close":1326},"2026-02-26",75.94000244140625,{"date":1328,"close":1329},"2026-02-27",72.06999969482422,{"date":1331,"close":1332},"2026-03-02",73.23999786376953,{"date":1334,"close":1335},"2026-03-03",72.66999816894531,{"date":1337,"close":1338},"2026-03-04",73.31999969482422,{"date":1340,"close":1341},"2026-03-05",72.94000244140625,{"date":1343,"close":1344},"2026-03-06",71.83000183105469,{"date":1346,"close":1347},"2026-03-09",70.7699966430664,{"date":1349,"close":1350},"2026-03-10",70.5999984741211,{"date":1352,"close":1353},"2026-03-11",69.95999908447266,{"date":1355,"close":1356},"2026-03-12",68.79000091552734,{"date":1358,"close":1359},"2026-03-13",67.97000122070312,{"date":1361,"close":1362},"2026-03-16",69.16000366210938,{"date":1364,"close":1365},"2026-03-17",69.30000305175781,{"date":1367,"close":1368},"2026-03-18",68.5999984741211,{"date":1370,"close":1371},"2026-03-19",68.61000061035156,{"date":1373,"close":366},"2026-03-20",{"date":1375,"close":1376},"2026-03-23",69.18000030517578,{"date":1378,"close":1379},"2026-03-24",69.88999938964844,{"date":1381,"close":1382},"2026-03-25",70.38999938964844,{"date":1384,"close":1385},"2026-03-26",69.73999786376953,{"date":1387,"close":1388},"2026-03-27",67.69999694824219,{"date":1390,"close":1391},"2026-03-30",68.2699966430664,{"date":1393,"close":1394},"2026-03-31",70.72000122070312,{"date":1396,"close":1397},"2026-04-01",71.16999816894531,{"date":1399,"close":1394},"2026-04-02",{"date":1401,"close":1402},"2026-04-06",71.04000091552734,{"date":1404,"close":1405},"2026-04-07",71.19999694824219,{"date":1407,"close":750},"2026-04-08",{"date":1409,"close":1410},"2026-04-09",74.6500015258789,{"date":1412,"close":1413},"2026-04-10",73.87999725341797,{"date":1415,"close":1416},"2026-04-13",75.36000061035156,{"date":1418,"close":1419},"2026-04-14",76.04000091552734,{"date":1421,"close":1422},"2026-04-15",77.5199966430664,{"date":1424,"close":1425},"2026-04-16",77.08999633789062,{"date":1427,"close":1172},"2026-04-17",{"date":1429,"close":886},"2026-04-20",{"date":1431,"close":753},"2026-04-21",{"date":1433,"close":1434},"2026-04-22",76.97000122070312,{"date":1436,"close":1437},"2026-04-23",76.05999755859375,{"date":1439,"close":886},"2026-04-24",{"date":1441,"close":1442},"2026-04-27",77.66999816894531,{"date":1444,"close":1445},"2026-04-28",78.27999877929688,{"date":1447,"close":1448},"2026-04-29",78.95999908447266,{"date":216,"close":1450},80.0999984741211,{"date":1452,"close":1453},"2026-05-01",80.2300033569336,{"date":1455,"close":1456},"2026-05-04",78.94999694824219,{"date":1458,"close":1459},"2026-05-05",79.9000015258789,{"date":1461,"close":1462},"2026-05-06",80.16000366210938,{"date":1464,"close":1465},"2026-05-07",78.81999969482422,{"date":1467,"close":1172},"2026-05-08",{"date":1469,"close":1470},"2026-05-11",77.9800033569336,{"date":1472,"close":1132},"2026-05-12",{"date":1474,"close":1172},"2026-05-13",{"date":1476,"close":1477},"2026-05-14",79.18000030517578,{"date":1479,"close":1215},"2026-05-15",{"date":1481,"close":1482},"2026-05-18",81.41000366210938,{"date":1484,"close":1485},"2026-05-19",81.06999969482422,{"date":1487,"close":1488},"2026-05-20",82.51000213623047,{"date":1490,"close":1491},"2026-05-21",84.30000305175781,{"date":1493,"close":1494},"2026-05-22",84.05999755859375,{"date":1496,"close":1497},"2026-05-26",83.2699966430664,{"date":1499,"close":1500},"2026-05-27",83.19999694824219,{"date":1502,"close":1503},"2026-05-28",81.95999908447266,{"date":1505,"close":1506},"2026-05-29",82.69000244140625,{"date":167,"close":1508},81.83999633789062,{"date":246,"close":1510},82.81999969482422,{"date":1512,"close":1513},"2026-06-03",80.95999908447266,{"date":1515,"close":1516},"2026-06-04",83.45999908447266,{"date":1518,"close":1519},"2026-06-05",84.48999786376953,{"date":1521,"close":1522},"2026-06-08",84.37999725341797,{"date":105,"close":1524},85.56999969482422,{"date":1526,"close":1527},"2026-06-10",86.12999725341797,{"date":1529,"close":1530},"2026-06-11",87.58000183105469,{"date":1532,"close":1533},"2026-06-12",88.83999633789062,{"date":1535,"close":1536},"2026-06-15",87.66000366210938,{"date":47,"close":1538},87.4000015258789,{"date":1540,"close":1541},"2026-06-17",85.8499984741211,{"date":1543,"close":1544},"2026-06-18",85.58000183105469,{"date":1546,"close":1547},"2026-06-22",87.55999755859375,{"date":1549,"close":1550},"2026-06-23",88.02999877929688,{"date":1552,"close":1553},"2026-06-24",84.5999984741211,{"date":1555,"close":1556},"2026-06-25",84.62999725341797,{"date":1558,"close":1559},"2026-06-26",85.94999694824219,{"date":1561,"close":1562},"2026-06-29",85.98999786376953,{"date":1564,"close":1565},"2026-06-30",84.61000061035156,{"date":1567,"close":1568},"2026-07-01",87.19999694824219,{"date":1570,"close":1571},"2026-07-02",90.05999755859375,{"date":1573,"close":1574},"2026-07-06",90.45999908447266,{"date":1576,"close":1577},"2026-07-07",91.66999816894531,{"date":239,"close":1579},90.0999984741211,{"date":1581,"close":1582},"2026-07-09",91.1500015258789,{"date":1584,"close":1585},"2026-07-10",91.6500015258789,{"date":1587,"close":1588},"2026-07-13",93.02999877929688,{"date":1590,"close":1591},"2026-07-14",92.54000091552734,{"date":1593,"close":1594},"2026-07-15",92.19999694824219,{"date":1596,"close":1597},"2026-07-16",93.69999694824219,{"date":214,"close":1599},94,{"count":218,"fetchedAt":1601,"source":209},"2026-07-21T06:06:26.595Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1603},"\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>",1784613986539]