[{"data":1,"prerenderedAt":1692},["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-PGR":25,"$fvPQ5o0NOo3OBhJpe7UMmNeBf7kptzzZbSjV6fUS8p6U":26,"ticker-mcap-PGR":234,"ticker-profile-PGR":244,"ticker-earnings-PGR":258,"ticker-congress-PGR":262,"i-lucide:info":1690},{"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":230},{"identity":28,"transactions":33,"sectorSlug":210,"relatedTickers":211},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"80661","PROGRESSIVE CORP","Finance & Insurance","PGR",[34,48,57,69,76,90,106,118,124,133,139,145,151,156,162,168,174,179,185,192,196,201,206],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-15T18:15:16.000Z","0000080661-26-000264-0","4","Griffith Susan Patricia","President and CEO","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1198113\u002F000008066126000264\u002F0000080661-26-000264-index.htm",6043,485437.547,"G","2026-07-13","Gift","non-discretionary",{"cik":29,"filedAt":49,"filingId":50,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":4,"transactionCode":44,"transactionDate":56,"intentLabel":46,"signalQuality":47},"2026-07-07T15:50:20.000Z","0000080661-26-000218-0","Quigg Andrew J","VP and Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1744203\u002F000008066126000218\u002F0000080661-26-000218-index.htm",531,39095.185,"2026-07-06",{"cik":29,"filedAt":58,"filingId":59,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":4,"transactionCode":65,"transactionDate":66,"intentLabel":67,"signalQuality":68},"2026-07-06T18:24:35.000Z","0000080661-26-000216-0","Snyder Barbara R","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1496583\u002F000008066126000216\u002F0000080661-26-000216-index.htm",824.7187,13300.1977,"M","2026-07-01","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":58,"filingId":70,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":71,"rawFilingUrl":62,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":40,"transactionDate":66,"intentLabel":75,"signalQuality":47},"0000080661-26-000216-1",219.88,106.7187,13193.479,23465.307756,"Disposition",{"cik":29,"filedAt":77,"filingId":78,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":61,"ownershipType":40,"pricePerShare":80,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":85,"transactionDate":86,"intentLabel":87,"signalQuality":88,"insiderHistory":89},"2026-06-25T15:57:43.000Z","0000080661-26-000214-0","KELLY JEFFREY D",216.3316,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1185527\u002F000008066126000214\u002F0000080661-26-000214-index.htm",7000,22546,1514321.2,"S","2026-06-24","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":91,"filingId":92,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":94,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":85,"transactionDate":100,"intentLabel":101,"signalQuality":102,"insiderHistory":103},"2026-06-23T00:00:00.000Z","0000080661-26-000212-0","Broz Steven","Chief Information Officer",204.76,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1665574\u002F000008066126000212\u002F0000080661-26-000212-index.htm",1157,27510.626,236907.31999999998,"2026-06-22","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":104,"isFirstFiling":6,"priorFilingDate":105},15,"2026-06-08T00:00:00.000Z",{"cik":29,"filedAt":107,"filingId":108,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":110,"ownershipType":40,"pricePerShare":111,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":85,"transactionDate":116,"intentLabel":101,"signalQuality":102,"insiderHistory":117},"2026-06-08T18:11:25.000Z","0000080661-26-000208-0","Murphy John Jo","Claims President",200,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1642477\u002F000008066126000208\u002F0000080661-26-000208-index.htm",5916,41289.925,1183200,"2026-06-05",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":105,"filingId":119,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":94,"ownershipType":40,"pricePerShare":111,"rawFilingUrl":120,"shares":97,"sharesOwnedAfter":121,"totalValue":122,"transactionCode":85,"transactionDate":116,"intentLabel":101,"signalQuality":102,"insiderHistory":123},"0000080661-26-000206-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1665574\u002F000008066126000206\u002F0000080661-26-000206-index.htm",28667.626,231400,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":125,"filingId":126,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":129,"totalValue":4,"transactionCode":130,"transactionDate":131,"intentLabel":132,"signalQuality":47},"2026-05-12T15:33:56.000Z","0000080661-26-000199-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1185527\u002F000008066126000199\u002F0000080661-26-000199-index.htm",1098,29546,"A","2026-05-08","Stock award",{"cik":29,"filedAt":134,"filingId":135,"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":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":136,"shares":137,"sharesOwnedAfter":138,"totalValue":4,"transactionCode":130,"transactionDate":131,"intentLabel":132,"signalQuality":47},"2026-05-12T00:00:00.000Z","0000080661-26-000195-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1496583\u002F000008066126000195\u002F0000080661-26-000195-index.htm",1779,12475.479,{"cik":29,"filedAt":134,"filingId":140,"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":141,"ownerTitle":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":4,"transactionCode":130,"transactionDate":131,"intentLabel":132,"signalQuality":47},"0000080661-26-000191-0","FITT LAWTON W","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1103725\u002F000008066126000191\u002F0000080661-26-000191-index.htm",3093,12482,{"cik":29,"filedAt":134,"filingId":146,"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":147,"ownerTitle":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":148,"shares":149,"sharesOwnedAfter":150,"totalValue":4,"transactionCode":130,"transactionDate":131,"intentLabel":132,"signalQuality":47},"0000080661-26-000193-0","Johnson Devin C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1831430\u002F000008066126000193\u002F0000080661-26-000193-index.htm",1908,10529,{"cik":29,"filedAt":134,"filingId":152,"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":153,"ownerTitle":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":154,"shares":155,"sharesOwnedAfter":155,"totalValue":4,"transactionCode":130,"transactionDate":131,"intentLabel":132,"signalQuality":47},"0000080661-26-000181-0","Bleser Philip","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1703228\u002F000008066126000181\u002F0000080661-26-000181-index.htm",1145,{"cik":29,"filedAt":134,"filingId":157,"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":158,"ownerTitle":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":159,"shares":160,"sharesOwnedAfter":161,"totalValue":4,"transactionCode":130,"transactionDate":131,"intentLabel":132,"signalQuality":47},"0000080661-26-000187-0","DAVIS CHARLES A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1071287\u002F000008066126000187\u002F0000080661-26-000187-index.htm",1959,250933,{"cik":29,"filedAt":134,"filingId":163,"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":164,"ownerTitle":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":165,"shares":166,"sharesOwnedAfter":167,"totalValue":4,"transactionCode":130,"transactionDate":131,"intentLabel":132,"signalQuality":47},"0000080661-26-000183-0","Burgdoerfer Stuart B","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1396061\u002F000008066126000183\u002F0000080661-26-000183-index.htm",1238,13455,{"cik":29,"filedAt":134,"filingId":169,"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":170,"ownerTitle":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":171,"shares":172,"sharesOwnedAfter":173,"totalValue":4,"transactionCode":130,"transactionDate":131,"intentLabel":132,"signalQuality":47},"0000080661-26-000185-0","Craig Pamela J.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1232910\u002F000008066126000185\u002F0000080661-26-000185-index.htm",1207,8956,{"cik":29,"filedAt":134,"filingId":175,"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":176,"ownerTitle":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":177,"shares":178,"sharesOwnedAfter":178,"totalValue":4,"transactionCode":130,"transactionDate":131,"intentLabel":132,"signalQuality":47},"0000080661-26-000189-0","FARAH ROGER N","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1112072\u002F000008066126000189\u002F0000080661-26-000189-index.htm",2011,{"cik":29,"filedAt":134,"filingId":180,"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":181,"ownerTitle":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":182,"shares":183,"sharesOwnedAfter":184,"totalValue":4,"transactionCode":130,"transactionDate":131,"intentLabel":132,"signalQuality":47},"0000080661-26-000197-0","Van Dyke Kahina","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1740612\u002F000008066126000197\u002F0000080661-26-000197-index.htm",1856,14285,{"cik":29,"filedAt":186,"filingId":187,"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":170,"ownerTitle":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":188,"shares":189,"sharesOwnedAfter":190,"totalValue":4,"transactionCode":40,"transactionDate":191,"intentLabel":75,"signalQuality":47},"2026-04-14T00:00:00.000Z","0000080661-26-000161-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1232910\u002F000008066126000161\u002F0000080661-26-000161-index.htm",781,7749,"2026-04-10",{"cik":29,"filedAt":186,"filingId":193,"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":153,"ownerTitle":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":194,"shares":195,"sharesOwnedAfter":4,"totalValue":4,"transactionCode":40,"transactionDate":191,"intentLabel":75,"signalQuality":47},"0000080661-26-000159-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1703228\u002F000008066126000159\u002F0000080661-26-000159-index.htm",739,{"cik":29,"filedAt":186,"filingId":197,"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":141,"ownerTitle":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":198,"shares":199,"sharesOwnedAfter":200,"totalValue":4,"transactionCode":40,"transactionDate":191,"intentLabel":75,"signalQuality":47},"0000080661-26-000167-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1103725\u002F000008066126000167\u002F0000080661-26-000167-index.htm",1986,9389,{"cik":29,"filedAt":186,"filingId":202,"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":158,"ownerTitle":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":203,"shares":204,"sharesOwnedAfter":205,"totalValue":4,"transactionCode":40,"transactionDate":191,"intentLabel":75,"signalQuality":47},"0000080661-26-000163-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1071287\u002F000008066126000163\u002F0000080661-26-000163-index.htm",1248,248974,{"cik":29,"filedAt":186,"filingId":207,"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":176,"ownerTitle":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":208,"shares":209,"sharesOwnedAfter":4,"totalValue":4,"transactionCode":40,"transactionDate":191,"intentLabel":75,"signalQuality":47},"0000080661-26-000165-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1112072\u002F000008066126000165\u002F0000080661-26-000165-index.htm",1301,"finance-insurance",[212,215,218,221,224,227],{"ticker":213,"issuerName":214},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":216,"issuerName":217},"COIN","Coinbase Global, Inc.",{"ticker":219,"issuerName":220},"TRUP","TRUPANION, INC.",{"ticker":222,"issuerName":223},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":225,"issuerName":226},"CRCL","Circle Internet Group, Inc.",{"ticker":228,"issuerName":229},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":231,"fetchedAt":232,"source":233},23,"2026-07-25T22:39:15.517Z","sqlite",{"data":235,"meta":241},{"value":236,"quality":237,"closeDate":238,"ageDays":239,"sharesAsOf":240},119520176423.40259,"fresh","2026-07-22",3,"2026-04-02",{"count":242,"fetchedAt":243,"source":233},1,"2026-07-25T22:39:15.519Z",{"data":245,"meta":257},{"ticker":32,"ceo":246,"industry":247,"fullTimeEmployees":248,"ipoDate":249,"country":250,"state":251,"city":252,"website":253,"exchangeShort":25,"marketCap":25,"beta":254,"range52w":255,"fetchedAt":256},"Susan Patricia Griffith","Insurance - Property & Casualty",66308,"1980-03-17","US","OH","Mayfield Village","https:\u002F\u002Fwww.progressive.com",0.246,"189.2-254.93","2026-07-10T19:00:49.108Z",{"count":242,"fetchedAt":243,"source":233},{"data":259,"meta":261},{"ticker":32,"points":260},[],{"count":242,"fetchedAt":243,"source":233},{"data":263,"meta":1688},{"congressTrades":264,"insiderTrades":302,"priceHistory":326,"ticker":32},[265,283,293],{"amountLabel":266,"amountMax":267,"amountMid":268,"amountMin":269,"assetDescription":270,"assetType":271,"chamber":272,"district":273,"disclosureDate":274,"filingId":275,"ingestedAt":276,"memberName":277,"memberSlug":278,"owner":279,"party":40,"sourceLink":280,"ticker":32,"transactionDate":281,"type":282},"$1,001 - $15,000",15000,8001,1001,"The Progressive Corp","Stock","house","CA31","2026-07-03","gilbert-cisneros|PGR|2026-06-16|Purchase|$1,001 - $15,000|","2026-07-03T21:00:38.113Z","Gilbert Cisneros","gilbert-cisneros","Other","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034906.pdf","2026-06-16","Purchase",{"amountLabel":266,"amountMax":267,"amountMid":268,"amountMin":269,"assetDescription":270,"assetType":271,"chamber":272,"district":284,"disclosureDate":285,"filingId":286,"ingestedAt":287,"memberName":288,"memberSlug":289,"owner":290,"party":40,"sourceLink":291,"ticker":32,"transactionDate":292,"type":282},"CA17","2026-05-13","ro-khanna|PGR|2026-04-13|Purchase|$1,001 - $15,000|Spouse","2026-05-15T11:33:10.782Z","Ro Khanna","ro-khanna","Spouse","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9115822.pdf","2026-04-13",{"amountLabel":266,"amountMax":267,"amountMid":268,"amountMin":269,"assetDescription":270,"assetType":271,"chamber":272,"district":294,"disclosureDate":131,"filingId":295,"ingestedAt":296,"memberName":297,"memberSlug":298,"owner":279,"party":299,"sourceLink":300,"ticker":32,"transactionDate":301,"type":282},"OH02","david-taylor|PGR|2026-04-27|Purchase|$1,001 - $15,000|","2026-05-08T19:23:40.093Z","David Taylor","david-taylor","R","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034489.pdf","2026-04-27",[303,304,305,306,307,308,309,310,311,312,313,314,315,316,317,318,319,320,321,322,323,324,325],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":49,"filingId":50,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":4,"transactionCode":44,"transactionDate":56},{"cik":29,"filedAt":58,"filingId":59,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":4,"transactionCode":65,"transactionDate":66},{"cik":29,"filedAt":58,"filingId":70,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":71,"rawFilingUrl":62,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":40,"transactionDate":66},{"cik":29,"filedAt":77,"filingId":78,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":61,"ownershipType":40,"pricePerShare":80,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":85,"transactionDate":86},{"cik":29,"filedAt":91,"filingId":92,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":94,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":85,"transactionDate":100},{"cik":29,"filedAt":107,"filingId":108,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":110,"ownershipType":40,"pricePerShare":111,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":85,"transactionDate":116},{"cik":29,"filedAt":105,"filingId":119,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":94,"ownershipType":40,"pricePerShare":111,"rawFilingUrl":120,"shares":97,"sharesOwnedAfter":121,"totalValue":122,"transactionCode":85,"transactionDate":116},{"cik":29,"filedAt":125,"filingId":126,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":129,"totalValue":4,"transactionCode":130,"transactionDate":131},{"cik":29,"filedAt":134,"filingId":135,"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":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":136,"shares":137,"sharesOwnedAfter":138,"totalValue":4,"transactionCode":130,"transactionDate":131},{"cik":29,"filedAt":134,"filingId":140,"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":141,"ownerTitle":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":4,"transactionCode":130,"transactionDate":131},{"cik":29,"filedAt":134,"filingId":146,"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":147,"ownerTitle":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":148,"shares":149,"sharesOwnedAfter":150,"totalValue":4,"transactionCode":130,"transactionDate":131},{"cik":29,"filedAt":134,"filingId":152,"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":153,"ownerTitle":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":154,"shares":155,"sharesOwnedAfter":155,"totalValue":4,"transactionCode":130,"transactionDate":131},{"cik":29,"filedAt":134,"filingId":157,"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":158,"ownerTitle":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":159,"shares":160,"sharesOwnedAfter":161,"totalValue":4,"transactionCode":130,"transactionDate":131},{"cik":29,"filedAt":134,"filingId":163,"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":164,"ownerTitle":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":165,"shares":166,"sharesOwnedAfter":167,"totalValue":4,"transactionCode":130,"transactionDate":131},{"cik":29,"filedAt":134,"filingId":169,"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":170,"ownerTitle":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":171,"shares":172,"sharesOwnedAfter":173,"totalValue":4,"transactionCode":130,"transactionDate":131},{"cik":29,"filedAt":134,"filingId":175,"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":176,"ownerTitle":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":177,"shares":178,"sharesOwnedAfter":178,"totalValue":4,"transactionCode":130,"transactionDate":131},{"cik":29,"filedAt":134,"filingId":180,"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":181,"ownerTitle":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":182,"shares":183,"sharesOwnedAfter":184,"totalValue":4,"transactionCode":130,"transactionDate":131},{"cik":29,"filedAt":186,"filingId":187,"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":170,"ownerTitle":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":188,"shares":189,"sharesOwnedAfter":190,"totalValue":4,"transactionCode":40,"transactionDate":191},{"cik":29,"filedAt":186,"filingId":193,"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":153,"ownerTitle":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":194,"shares":195,"sharesOwnedAfter":4,"totalValue":4,"transactionCode":40,"transactionDate":191},{"cik":29,"filedAt":186,"filingId":197,"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":141,"ownerTitle":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":198,"shares":199,"sharesOwnedAfter":200,"totalValue":4,"transactionCode":40,"transactionDate":191},{"cik":29,"filedAt":186,"filingId":202,"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":158,"ownerTitle":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":203,"shares":204,"sharesOwnedAfter":205,"totalValue":4,"transactionCode":40,"transactionDate":191},{"cik":29,"filedAt":186,"filingId":207,"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":176,"ownerTitle":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":208,"shares":209,"sharesOwnedAfter":4,"totalValue":4,"transactionCode":40,"transactionDate":191},[327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1329,1332,1335,1338,1341,1344,1347,1350,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1453,1456,1459,1462,1465,1468,1471,1474,1477,1479,1482,1485,1488,1491,1493,1495,1498,1501,1504,1507,1510,1513,1516,1519,1522,1524,1527,1530,1533,1536,1539,1542,1545,1548,1550,1553,1556,1558,1561,1564,1567,1570,1572,1575,1578,1581,1583,1586,1589,1592,1595,1598,1601,1603,1606,1609,1612,1615,1618,1621,1623,1626,1629,1631,1634,1636,1639,1642,1645,1648,1650,1653,1655,1658,1661,1664,1667,1669,1672,1675,1678,1681,1684,1687],{"date":328,"close":329},"2021-07-30",95.16000366210938,{"date":331,"close":332},"2021-08-06",96.91999816894531,{"date":334,"close":335},"2021-08-13",96.12000274658203,{"date":337,"close":338},"2021-08-20",97.56999969482422,{"date":340,"close":341},"2021-08-27",97.48999786376953,{"date":343,"close":344},"2021-09-03",96.2300033569336,{"date":346,"close":347},"2021-09-10",93.12000274658203,{"date":349,"close":350},"2021-09-17",92.61000061035156,{"date":352,"close":353},"2021-09-24",91.55999755859375,{"date":355,"close":356},"2021-10-01",90.94000244140625,{"date":358,"close":359},"2021-10-08",90.93000030517578,{"date":361,"close":362},"2021-10-15",91.25,{"date":364,"close":365},"2021-10-22",95.62000274658203,{"date":367,"close":368},"2021-10-29",94.87999725341797,{"date":370,"close":371},"2021-11-05",95.83999633789062,{"date":373,"close":374},"2021-11-12",96.16999816894531,{"date":376,"close":377},"2021-11-19",90.30000305175781,{"date":379,"close":380},"2021-11-26",94.58999633789062,{"date":382,"close":383},"2021-12-03",95.22000122070312,{"date":385,"close":386},"2021-12-10",95.05999755859375,{"date":388,"close":389},"2021-12-17",100.97000122070312,{"date":391,"close":392},"2021-12-23",101.25,{"date":394,"close":395},"2021-12-31",102.6500015258789,{"date":397,"close":398},"2022-01-07",109.18000030517578,{"date":400,"close":401},"2022-01-14",109.75,{"date":403,"close":404},"2022-01-21",108.0199966430664,{"date":406,"close":407},"2022-01-28",108.72000122070312,{"date":409,"close":410},"2022-02-04",109.06999969482422,{"date":412,"close":413},"2022-02-11",106.19999694824219,{"date":415,"close":416},"2022-02-18",106.41000366210938,{"date":418,"close":419},"2022-02-25",107.23999786376953,{"date":421,"close":422},"2022-03-04",107.19000244140625,{"date":424,"close":425},"2022-03-11",105.54000091552734,{"date":427,"close":428},"2022-03-18",111.22000122070312,{"date":430,"close":431},"2022-03-25",116.66999816894531,{"date":433,"close":434},"2022-04-01",115.19000244140625,{"date":436,"close":437},"2022-04-08",118.51000213623047,{"date":439,"close":440},"2022-04-14",112.11000061035156,{"date":442,"close":443},"2022-04-22",108.33999633789062,{"date":445,"close":446},"2022-04-29",107.36000061035156,{"date":448,"close":449},"2022-05-06",109.45999908447266,{"date":451,"close":452},"2022-05-13",107.81999969482422,{"date":454,"close":455},"2022-05-20",110.98999786376953,{"date":457,"close":458},"2022-05-27",120.33999633789062,{"date":460,"close":461},"2022-06-03",119.11000061035156,{"date":463,"close":464},"2022-06-10",113.55999755859375,{"date":466,"close":467},"2022-06-17",109.55999755859375,{"date":469,"close":470},"2022-06-24",115.98999786376953,{"date":472,"close":473},"2022-07-01",118.4800033569336,{"date":475,"close":476},"2022-07-08",120.37999725341797,{"date":478,"close":479},"2022-07-15",116.08000183105469,{"date":481,"close":482},"2022-07-22",111.19000244140625,{"date":484,"close":485},"2022-07-29",115.05999755859375,{"date":487,"close":488},"2022-08-05",118.27999877929688,{"date":490,"close":491},"2022-08-12",121.7699966430664,{"date":493,"close":494},"2022-08-19",127.4800033569336,{"date":496,"close":497},"2022-08-26",125.16000366210938,{"date":499,"close":500},"2022-09-02",122.41000366210938,{"date":502,"close":503},"2022-09-09",128.67999267578125,{"date":505,"close":506},"2022-09-16",124.88999938964844,{"date":508,"close":509},"2022-09-23",121.52999877929688,{"date":511,"close":512},"2022-09-30",116.20999908447266,{"date":514,"close":515},"2022-10-07",121.95999908447266,{"date":517,"close":518},"2022-10-14",115.88999938964844,{"date":520,"close":521},"2022-10-21",122.44999694824219,{"date":523,"close":524},"2022-10-28",129.6999969482422,{"date":526,"close":527},"2022-11-04",126.62000274658203,{"date":529,"close":530},"2022-11-11",126.2300033569336,{"date":532,"close":533},"2022-11-18",128.36000061035156,{"date":535,"close":536},"2022-11-25",131.57000732421875,{"date":538,"close":539},"2022-12-02",132.50999450683594,{"date":541,"close":542},"2022-12-09",129.3800048828125,{"date":544,"close":545},"2022-12-16",126.44999694824219,{"date":547,"close":548},"2022-12-23",129.44000244140625,{"date":550,"close":551},"2022-12-30",129.7100067138672,{"date":553,"close":554},"2023-01-06",134.61000061035156,{"date":556,"close":557},"2023-01-13",133.64999389648438,{"date":559,"close":560},"2023-01-20",127.62999725341797,{"date":562,"close":563},"2023-01-27",135.07000732421875,{"date":565,"close":566},"2023-02-03",136.30999755859375,{"date":568,"close":569},"2023-02-10",138.72999572753906,{"date":571,"close":572},"2023-02-17",141.52000427246094,{"date":574,"close":575},"2023-02-24",141.80999755859375,{"date":577,"close":578},"2023-03-03",145.60000610351562,{"date":580,"close":581},"2023-03-10",140.64999389648438,{"date":583,"close":584},"2023-03-17",136.32000732421875,{"date":586,"close":587},"2023-03-24",140.42999267578125,{"date":589,"close":590},"2023-03-31",143.05999755859375,{"date":592,"close":593},"2023-04-06",147.2899932861328,{"date":595,"close":596},"2023-04-14",135.85000610351562,{"date":598,"close":599},"2023-04-21",137.02000427246094,{"date":601,"close":602},"2023-04-28",136.39999389648438,{"date":604,"close":605},"2023-05-05",129.52000427246094,{"date":607,"close":608},"2023-05-12",133.42999267578125,{"date":610,"close":611},"2023-05-19",135.05999755859375,{"date":613,"close":614},"2023-05-26",128.49000549316406,{"date":616,"close":617},"2023-06-02",129.5,{"date":619,"close":620},"2023-06-09",130.89999389648438,{"date":622,"close":623},"2023-06-16",129.99000549316406,{"date":625,"close":626},"2023-06-23",132.77000427246094,{"date":628,"close":629},"2023-06-30",132.3699951171875,{"date":631,"close":632},"2023-07-07",131.25999450683594,{"date":634,"close":635},"2023-07-14",116.79000091552734,{"date":637,"close":638},"2023-07-21",124.38999938964844,{"date":640,"close":641},"2023-07-28",125.02999877929688,{"date":643,"close":644},"2023-08-04",126.54000091552734,{"date":646,"close":647},"2023-08-11",127.83999633789062,{"date":649,"close":650},"2023-08-18",133.92999267578125,{"date":652,"close":653},"2023-08-25",132.5800018310547,{"date":655,"close":656},"2023-09-01",135.47999572753906,{"date":658,"close":659},"2023-09-08",135.75999450683594,{"date":661,"close":662},"2023-09-15",138.74000549316406,{"date":664,"close":665},"2023-09-22",143.25999450683594,{"date":667,"close":668},"2023-09-29",139.3000030517578,{"date":670,"close":671},"2023-10-06",142.86000061035156,{"date":673,"close":674},"2023-10-13",154.9499969482422,{"date":676,"close":677},"2023-10-20",154.83999633789062,{"date":679,"close":680},"2023-10-27",153.05999755859375,{"date":682,"close":683},"2023-11-03",156.2100067138672,{"date":685,"close":686},"2023-11-10",160.38999938964844,{"date":688,"close":689},"2023-11-17",157.57000732421875,{"date":691,"close":692},"2023-11-24",163.72000122070312,{"date":694,"close":695},"2023-12-01",162.4600067138672,{"date":697,"close":698},"2023-12-08",161.1699981689453,{"date":700,"close":701},"2023-12-15",153.41000366210938,{"date":703,"close":704},"2023-12-22",157.75999450683594,{"date":706,"close":707},"2023-12-29",159.27999877929688,{"date":709,"close":710},"2024-01-05",162.7100067138672,{"date":712,"close":713},"2024-01-12",168.89999389648438,{"date":715,"close":716},"2024-01-19",170.13999938964844,{"date":718,"close":719},"2024-01-26",179.4199981689453,{"date":721,"close":722},"2024-02-02",180.69000244140625,{"date":724,"close":725},"2024-02-09",182.72000122070312,{"date":727,"close":728},"2024-02-16",189.08999633789062,{"date":730,"close":731},"2024-02-23",191.3000030517578,{"date":733,"close":734},"2024-03-01",187.8300018310547,{"date":736,"close":737},"2024-03-08",198.41000366210938,{"date":739,"close":740},"2024-03-15",204.8800048828125,{"date":742,"close":743},"2024-03-22",205.6999969482422,{"date":745,"close":746},"2024-03-28",206.82000732421875,{"date":748,"close":749},"2024-04-05",211,{"date":751,"close":752},"2024-04-12",203.89999389648438,{"date":754,"close":755},"2024-04-19",214.69000244140625,{"date":757,"close":758},"2024-04-26",208.02999877929688,{"date":760,"close":761},"2024-05-03",208.72000122070312,{"date":763,"close":764},"2024-05-10",215.75999450683594,{"date":766,"close":767},"2024-05-17",209.22000122070312,{"date":769,"close":770},"2024-05-24",203.91000366210938,{"date":772,"close":773},"2024-05-31",211.17999267578125,{"date":775,"close":776},"2024-06-07",212.52999877929688,{"date":778,"close":779},"2024-06-14",203.9199981689453,{"date":781,"close":782},"2024-06-21",209.19000244140625,{"date":784,"close":785},"2024-06-28",207.7100067138672,{"date":787,"close":788},"2024-07-05",210.17999267578125,{"date":790,"close":791},"2024-07-12",213.3000030517578,{"date":793,"close":794},"2024-07-19",219.35000610351562,{"date":796,"close":797},"2024-07-26",215.67999267578125,{"date":799,"close":800},"2024-08-02",216.94000244140625,{"date":802,"close":803},"2024-08-09",221.72999572753906,{"date":805,"close":806},"2024-08-16",235.8800048828125,{"date":808,"close":809},"2024-08-23",241.25,{"date":811,"close":812},"2024-08-30",252.1999969482422,{"date":814,"close":815},"2024-09-06",248.69000244140625,{"date":817,"close":818},"2024-09-13",255.4600067138672,{"date":820,"close":821},"2024-09-20",259.239990234375,{"date":823,"close":824},"2024-09-27",251.10000610351562,{"date":826,"close":827},"2024-10-04",255.36000061035156,{"date":829,"close":830},"2024-10-11",254.08999633789062,{"date":832,"close":833},"2024-10-18",251.1199951171875,{"date":835,"close":836},"2024-10-25",243.77999877929688,{"date":838,"close":839},"2024-11-01",242.72000122070312,{"date":841,"close":842},"2024-11-08",261.5199890136719,{"date":844,"close":845},"2024-11-15",255.77999877929688,{"date":847,"close":848},"2024-11-22",266.05999755859375,{"date":850,"close":851},"2024-11-29",268.8800048828125,{"date":853,"close":854},"2024-12-06",254.55999755859375,{"date":856,"close":857},"2024-12-13",251.8000030517578,{"date":859,"close":860},"2024-12-20",239.97000122070312,{"date":862,"close":863},"2024-12-27",241.02000427246094,{"date":865,"close":866},"2025-01-03",242.22000122070312,{"date":868,"close":869},"2025-01-10",235.61000061035156,{"date":871,"close":872},"2025-01-17",243.67999267578125,{"date":874,"close":875},"2025-01-24",238.82000732421875,{"date":877,"close":878},"2025-01-31",246.44000244140625,{"date":880,"close":881},"2025-02-07",250.60000610351562,{"date":883,"close":884},"2025-02-14",262.6000061035156,{"date":886,"close":887},"2025-02-21",266.19000244140625,{"date":889,"close":890},"2025-02-28",282,{"date":892,"close":893},"2025-03-07",279.82000732421875,{"date":895,"close":896},"2025-03-14",283.69000244140625,{"date":898,"close":899},"2025-03-21",272.8599853515625,{"date":901,"close":902},"2025-03-28",278.8599853515625,{"date":904,"close":905},"2025-04-04",257.6400146484375,{"date":907,"close":908},"2025-04-11",275.6400146484375,{"date":910,"close":911},"2025-04-17",265.45001220703125,{"date":913,"close":914},"2025-04-25",265.010009765625,{"date":916,"close":917},"2025-05-02",282.80999755859375,{"date":919,"close":920},"2025-05-09",284.510009765625,{"date":922,"close":923},"2025-05-16",286.0299987792969,{"date":925,"close":926},"2025-05-23",277.29998779296875,{"date":928,"close":929},"2025-05-30",284.92999267578125,{"date":931,"close":932},"2025-06-06",279.32000732421875,{"date":934,"close":935},"2025-06-13",267.8500061035156,{"date":937,"close":938},"2025-06-20",262.010009765625,{"date":940,"close":941},"2025-06-27",263.989990234375,{"date":943,"close":944},"2025-07-03",261.6600036621094,{"date":946,"close":947},"2025-07-11",244.97999572753906,{"date":949,"close":950},"2025-07-18",246.41000366210938,{"date":952,"close":953},"2025-07-21",245.1300048828125,{"date":955,"close":956},"2025-07-22",247.3699951171875,{"date":958,"close":959},"2025-07-23",247.52999877929688,{"date":961,"close":962},"2025-07-24",247.3800048828125,{"date":964,"close":965},"2025-07-25",250.10000610351562,{"date":967,"close":968},"2025-07-28",240.97000122070312,{"date":970,"close":971},"2025-07-29",241.49000549316406,{"date":973,"close":974},"2025-07-30",241.7100067138672,{"date":976,"close":977},"2025-07-31",242.0399932861328,{"date":979,"close":980},"2025-08-01",241.08999633789062,{"date":982,"close":983},"2025-08-04",241.5800018310547,{"date":985,"close":986},"2025-08-05",242.94000244140625,{"date":988,"close":989},"2025-08-06",247.52000427246094,{"date":991,"close":992},"2025-08-07",245.30999755859375,{"date":994,"close":995},"2025-08-08",246.50999450683594,{"date":997,"close":998},"2025-08-11",244.8800048828125,{"date":1000,"close":1001},"2025-08-12",243.0399932861328,{"date":1003,"close":1004},"2025-08-13",249.19000244140625,{"date":1006,"close":1007},"2025-08-14",250.9499969482422,{"date":1009,"close":1010},"2025-08-15",247.14999389648438,{"date":1012,"close":1013},"2025-08-18",247.08999633789062,{"date":1015,"close":1016},"2025-08-19",250.63999938964844,{"date":1018,"close":1019},"2025-08-20",252.67999267578125,{"date":1021,"close":1022},"2025-08-21",248.9499969482422,{"date":1024,"close":1025},"2025-08-22",249.2100067138672,{"date":1027,"close":1028},"2025-08-25",244.08999633789062,{"date":1030,"close":1031},"2025-08-26",246.02999877929688,{"date":1033,"close":1034},"2025-08-27",244.69000244140625,{"date":1036,"close":1037},"2025-08-28",246.11000061035156,{"date":1039,"close":1040},"2025-08-29",247.05999755859375,{"date":1042,"close":1043},"2025-09-02",245.86000061035156,{"date":1045,"close":1046},"2025-09-03",246.72000122070312,{"date":1048,"close":1049},"2025-09-04",249.00999450683594,{"date":1051,"close":1052},"2025-09-05",243.86000061035156,{"date":1054,"close":1055},"2025-09-08",245.94000244140625,{"date":1057,"close":1058},"2025-09-09",243.25999450683594,{"date":1060,"close":950},"2025-09-10",{"date":1062,"close":1063},"2025-09-11",248.8000030517578,{"date":1065,"close":1066},"2025-09-12",248.27999877929688,{"date":1068,"close":1069},"2025-09-15",245.64999389648438,{"date":1071,"close":1072},"2025-09-16",244.97000122070312,{"date":1074,"close":1075},"2025-09-17",243.61000061035156,{"date":1077,"close":1078},"2025-09-18",242,{"date":1080,"close":1081},"2025-09-19",242.33999633789062,{"date":1083,"close":1084},"2025-09-22",241.14999389648438,{"date":1086,"close":1087},"2025-09-23",238.61000061035156,{"date":1089,"close":1090},"2025-09-24",240,{"date":1092,"close":1093},"2025-09-25",242.19000244140625,{"date":1095,"close":1096},"2025-09-26",243.47999572753906,{"date":1098,"close":1099},"2025-09-29",244.39999389648438,{"date":1101,"close":1102},"2025-09-30",246.9499969482422,{"date":1104,"close":1105},"2025-10-01",246.4600067138672,{"date":1107,"close":1108},"2025-10-02",243.5,{"date":1110,"close":1111},"2025-10-03",245.6999969482422,{"date":1113,"close":1114},"2025-10-06",240.5,{"date":1116,"close":1117},"2025-10-07",243.88999938964844,{"date":1119,"close":1120},"2025-10-08",243.05999755859375,{"date":1122,"close":1123},"2025-10-09",242.16000366210938,{"date":1125,"close":1090},"2025-10-10",{"date":1127,"close":1128},"2025-10-13",236.27999877929688,{"date":1130,"close":1131},"2025-10-14",240.39999389648438,{"date":1133,"close":1134},"2025-10-15",226.5,{"date":1136,"close":1137},"2025-10-16",221.74000549316406,{"date":1139,"close":1140},"2025-10-17",225.61000061035156,{"date":1142,"close":1143},"2025-10-20",219.3800048828125,{"date":1145,"close":1146},"2025-10-21",221.60000610351562,{"date":1148,"close":1149},"2025-10-22",222.6300048828125,{"date":1151,"close":1152},"2025-10-23",220.58999633789062,{"date":1154,"close":1155},"2025-10-24",219.08999633789062,{"date":1157,"close":1158},"2025-10-27",216.58999633789062,{"date":1160,"close":1161},"2025-10-28",211.91000366210938,{"date":1163,"close":1164},"2025-10-29",207.97000122070312,{"date":1166,"close":1167},"2025-10-30",206.97000122070312,{"date":1169,"close":1170},"2025-10-31",206,{"date":1172,"close":1173},"2025-11-03",203.6999969482422,{"date":1175,"close":1176},"2025-11-04",209.58999633789062,{"date":1178,"close":1179},"2025-11-05",208.94000244140625,{"date":1181,"close":1182},"2025-11-06",209.61000061035156,{"date":1184,"close":1185},"2025-11-07",217.27000427246094,{"date":1187,"close":1188},"2025-11-10",217.52999877929688,{"date":1190,"close":1191},"2025-11-11",219.91000366210938,{"date":1193,"close":1194},"2025-11-12",221.8699951171875,{"date":1196,"close":1197},"2025-11-13",223.14999389648438,{"date":1199,"close":1200},"2025-11-14",225.17999267578125,{"date":1202,"close":1203},"2025-11-17",225.35000610351562,{"date":1205,"close":1206},"2025-11-18",224.8800048828125,{"date":1208,"close":1209},"2025-11-19",222.92999267578125,{"date":1211,"close":1212},"2025-11-20",226,{"date":1214,"close":1215},"2025-11-21",226.91000366210938,{"date":1217,"close":1218},"2025-11-24",225.0800018310547,{"date":1220,"close":1221},"2025-11-25",226.41000366210938,{"date":1223,"close":1224},"2025-11-26",229.14999389648438,{"date":1226,"close":1227},"2025-11-28",228.7899932861328,{"date":1229,"close":1230},"2025-12-01",227.82000732421875,{"date":1232,"close":1233},"2025-12-02",228.75999450683594,{"date":1235,"close":1236},"2025-12-03",227.17999267578125,{"date":1238,"close":1239},"2025-12-04",227.08999633789062,{"date":1241,"close":1242},"2025-12-05",222.88999938964844,{"date":1244,"close":1245},"2025-12-08",223.16000366210938,{"date":1247,"close":1248},"2025-12-09",226.35000610351562,{"date":1250,"close":1251},"2025-12-10",222.80999755859375,{"date":1253,"close":1254},"2025-12-11",230.44000244140625,{"date":1256,"close":1257},"2025-12-12",234.85000610351562,{"date":1259,"close":1260},"2025-12-15",236.36000061035156,{"date":1262,"close":1263},"2025-12-16",231.80999755859375,{"date":1265,"close":1266},"2025-12-17",227.27000427246094,{"date":1268,"close":1269},"2025-12-18",224.86000061035156,{"date":1271,"close":1272},"2025-12-19",224.27999877929688,{"date":1274,"close":1275},"2025-12-22",227.36000061035156,{"date":1277,"close":1278},"2025-12-23",227.88999938964844,{"date":1280,"close":1281},"2025-12-24",227.66000366210938,{"date":1283,"close":1284},"2025-12-26",227.1300048828125,{"date":1286,"close":1287},"2025-12-29",228.50999450683594,{"date":1289,"close":1290},"2025-12-30",229.97000122070312,{"date":1292,"close":1293},"2025-12-31",227.72000122070312,{"date":1295,"close":1296},"2026-01-02",212.1199951171875,{"date":1298,"close":1299},"2026-01-05",212.9199981689453,{"date":1301,"close":1302},"2026-01-06",212.35000610351562,{"date":1304,"close":1305},"2026-01-07",209.10000610351562,{"date":1307,"close":1308},"2026-01-08",213.14999389648438,{"date":1310,"close":1311},"2026-01-09",215.16000366210938,{"date":1313,"close":1314},"2026-01-12",216.5,{"date":1316,"close":1317},"2026-01-13",205.05999755859375,{"date":1319,"close":1320},"2026-01-14",205.5,{"date":1322,"close":1323},"2026-01-15",203.52000427246094,{"date":1325,"close":1326},"2026-01-16",202.3699951171875,{"date":1328,"close":779},"2026-01-20",{"date":1330,"close":1331},"2026-01-21",203,{"date":1333,"close":1334},"2026-01-22",206.9199981689453,{"date":1336,"close":1337},"2026-01-23",206.02999877929688,{"date":1339,"close":1340},"2026-01-26",208,{"date":1342,"close":1343},"2026-01-27",208.0800018310547,{"date":1345,"close":1346},"2026-01-28",212.74000549316406,{"date":1348,"close":1349},"2026-01-29",208.25999450683594,{"date":1351,"close":1340},"2026-01-30",{"date":1353,"close":1354},"2026-02-02",203.0399932861328,{"date":1356,"close":1357},"2026-02-03",201.02999877929688,{"date":1359,"close":1360},"2026-02-04",205.5399932861328,{"date":1362,"close":1363},"2026-02-05",207.55999755859375,{"date":1365,"close":1366},"2026-02-06",202.2899932861328,{"date":1368,"close":1369},"2026-02-09",201.52999877929688,{"date":1371,"close":1372},"2026-02-10",202.60000610351562,{"date":1374,"close":1375},"2026-02-11",208.3699951171875,{"date":1377,"close":1378},"2026-02-12",205.4499969482422,{"date":1380,"close":1381},"2026-02-13",204.52999877929688,{"date":1383,"close":1384},"2026-02-17",207.89999389648438,{"date":1386,"close":1387},"2026-02-18",203.27999877929688,{"date":1389,"close":1390},"2026-02-19",201.77000427246094,{"date":1392,"close":1393},"2026-02-20",204.0800018310547,{"date":1395,"close":1396},"2026-02-23",203.69000244140625,{"date":1398,"close":1399},"2026-02-24",206.0800018310547,{"date":1401,"close":1402},"2026-02-25",204.5399932861328,{"date":1404,"close":1405},"2026-02-26",211.72999572753906,{"date":1407,"close":1408},"2026-02-27",213.66000366210938,{"date":1410,"close":1411},"2026-03-02",213.41000366210938,{"date":1413,"close":1414},"2026-03-03",213.35000610351562,{"date":1416,"close":1417},"2026-03-04",211.39999389648438,{"date":1419,"close":1420},"2026-03-05",210.5800018310547,{"date":1422,"close":1423},"2026-03-06",210.60000610351562,{"date":1425,"close":1426},"2026-03-09",206.8000030517578,{"date":1428,"close":1429},"2026-03-10",206.9600067138672,{"date":1431,"close":1432},"2026-03-11",201.22000122070312,{"date":1434,"close":1435},"2026-03-12",205.17999267578125,{"date":1437,"close":1438},"2026-03-13",205.1699981689453,{"date":1440,"close":1441},"2026-03-16",204.7100067138672,{"date":1443,"close":1444},"2026-03-17",203.7899932861328,{"date":1446,"close":1447},"2026-03-18",201.1699981689453,{"date":1449,"close":1450},"2026-03-19",202.67999267578125,{"date":1452,"close":1170},"2026-03-20",{"date":1454,"close":1455},"2026-03-23",205.10000610351562,{"date":1457,"close":1458},"2026-03-24",206.2100067138672,{"date":1460,"close":1461},"2026-03-25",202.83999633789062,{"date":1463,"close":1464},"2026-03-26",202.89999389648438,{"date":1466,"close":1467},"2026-03-27",198.83999633789062,{"date":1469,"close":1470},"2026-03-30",201.38999938964844,{"date":1472,"close":1473},"2026-03-31",198.24000549316406,{"date":1475,"close":1476},"2026-04-01",193.36000061035156,{"date":240,"close":1478},195.25,{"date":1480,"close":1481},"2026-04-06",196.3800048828125,{"date":1483,"close":1484},"2026-04-07",196.85000610351562,{"date":1486,"close":1487},"2026-04-08",198.08999633789062,{"date":1489,"close":1490},"2026-04-09",199.8800048828125,{"date":191,"close":1492},194.1300048828125,{"date":292,"close":1494},199.57000732421875,{"date":1496,"close":1497},"2026-04-14",196.58999633789062,{"date":1499,"close":1500},"2026-04-15",201.22999572753906,{"date":1502,"close":1503},"2026-04-16",203.47000122070312,{"date":1505,"close":1506},"2026-04-17",202.5800018310547,{"date":1508,"close":1509},"2026-04-20",203.77999877929688,{"date":1511,"close":1512},"2026-04-21",207.5,{"date":1514,"close":1515},"2026-04-22",202.7100067138672,{"date":1517,"close":1518},"2026-04-23",205.3300018310547,{"date":1520,"close":1521},"2026-04-24",200.88999938964844,{"date":301,"close":1523},201.97999572753906,{"date":1525,"close":1526},"2026-04-28",203.02999877929688,{"date":1528,"close":1529},"2026-04-29",200.66000366210938,{"date":1531,"close":1532},"2026-04-30",201.27999877929688,{"date":1534,"close":1535},"2026-05-01",199.30999755859375,{"date":1537,"close":1538},"2026-05-04",199.24000549316406,{"date":1540,"close":1541},"2026-05-05",197.74000549316406,{"date":1543,"close":1544},"2026-05-06",196.8000030517578,{"date":1546,"close":1547},"2026-05-07",195.75,{"date":131,"close":1549},194,{"date":1551,"close":1552},"2026-05-11",196.91000366210938,{"date":1554,"close":1555},"2026-05-12",198.4199981689453,{"date":285,"close":1557},195.9600067138672,{"date":1559,"close":1560},"2026-05-14",196.8800048828125,{"date":1562,"close":1563},"2026-05-15",199.72999572753906,{"date":1565,"close":1566},"2026-05-18",204,{"date":1568,"close":1569},"2026-05-19",202.8699951171875,{"date":1571,"close":1372},"2026-05-20",{"date":1573,"close":1574},"2026-05-21",198.97000122070312,{"date":1576,"close":1577},"2026-05-22",199.50999450683594,{"date":1579,"close":1580},"2026-05-26",198.77999877929688,{"date":1582,"close":1552},"2026-05-27",{"date":1584,"close":1585},"2026-05-28",194.50999450683594,{"date":1587,"close":1588},"2026-05-29",190.39999389648438,{"date":1590,"close":1591},"2026-06-01",192.6699981689453,{"date":1593,"close":1594},"2026-06-02",196.82000732421875,{"date":1596,"close":1597},"2026-06-03",193.4600067138672,{"date":1599,"close":1600},"2026-06-04",195.3800048828125,{"date":116,"close":1602},204.02000427246094,{"date":1604,"close":1605},"2026-06-08",200.25999450683594,{"date":1607,"close":1608},"2026-06-09",200.1300048828125,{"date":1610,"close":1611},"2026-06-10",204.1999969482422,{"date":1613,"close":1614},"2026-06-11",202.25999450683594,{"date":1616,"close":1617},"2026-06-12",203.11000061035156,{"date":1619,"close":1620},"2026-06-15",203.5,{"date":281,"close":1622},204.66000366210938,{"date":1624,"close":1625},"2026-06-17",204.4199981689453,{"date":1627,"close":1628},"2026-06-18",204.8699951171875,{"date":100,"close":1630},207.3800048828125,{"date":1632,"close":1633},"2026-06-23",215.69000244140625,{"date":86,"close":1635},220.5,{"date":1637,"close":1638},"2026-06-25",215.5399932861328,{"date":1640,"close":1641},"2026-06-26",224.33999633789062,{"date":1643,"close":1644},"2026-06-29",219.86000061035156,{"date":1646,"close":1647},"2026-06-30",218.4499969482422,{"date":66,"close":1649},225.3000030517578,{"date":1651,"close":1652},"2026-07-02",232.22000122070312,{"date":56,"close":1654},231.6699981689453,{"date":1656,"close":1657},"2026-07-07",234.39999389648438,{"date":1659,"close":1660},"2026-07-08",232.89999389648438,{"date":1662,"close":1663},"2026-07-09",229.52000427246094,{"date":1665,"close":1666},"2026-07-10",230.72000122070312,{"date":45,"close":1668},234.47999572753906,{"date":1670,"close":1671},"2026-07-14",226.5800018310547,{"date":1673,"close":1674},"2026-07-15",205.22000122070312,{"date":1676,"close":1677},"2026-07-16",205.8000030517578,{"date":1679,"close":1680},"2026-07-17",207.9499969482422,{"date":1682,"close":1683},"2026-07-20",212.22999572753906,{"date":1685,"close":1686},"2026-07-21",205.89999389648438,{"date":238,"close":1402},{"count":242,"fetchedAt":1689,"source":233},"2026-07-25T22:39:15.572Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1691},"\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>",1785019155417]