[{"data":1,"prerenderedAt":1663},["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-PLMR":25,"$ff-N7vNflWuBhU7IzUkRMaP0Kqc7O_CGxq5_jtopa6q0":26,"ticker-mcap-PLMR":238,"ticker-profile-PLMR":248,"ticker-earnings-PLMR":262,"ticker-congress-PLMR":266,"i-lucide:info":1661},{"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":234},{"identity":28,"transactions":33,"sectorSlug":214,"relatedTickers":215},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1761312","Palomar Holdings, Inc.","Finance & Insurance","PLMR",[34,50,61,70,80,84,90,98,102,107,111,120,127,131,138,150,157,168,179,184,190,196,199,204,209],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-21T00:00:00.000Z","0001214659-26-008767-0","4","Christianson Jon","President","D",87.51,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1772607\u002F000121465926008767\u002F0001214659-26-008767-index.htm",3000,69478,262530,"M","2026-07-20","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":55,"transactionDate":47,"intentLabel":56,"signalQuality":57,"insiderHistory":58},"0001214659-26-008767-1",139.5,66478,418500,"S","Sale (option exercise)","mechanical-sell",{"daysSinceLastFiling":59,"isFirstFiling":6,"priorFilingDate":60},15,"2026-07-06T00:00:00.000Z",{"cik":29,"filedAt":62,"filingId":63,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":46,"transactionDate":69,"intentLabel":48,"signalQuality":49},"2026-07-17T00:00:00.000Z","0001214659-26-008673-0","Armstrong Mac","CEO and Chairman","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1772383\u002F000121465926008673\u002F0001214659-26-008673-index.htm",6250,108309,"2026-07-15",{"cik":29,"filedAt":62,"filingId":71,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":72,"rawFilingUrl":66,"shares":73,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":55,"transactionDate":69,"intentLabel":76,"signalQuality":57,"insiderHistory":77},"0001214659-26-008673-1",131.66,3197,105112,420917.01999999996,"Sale (tax withholding)",{"daysSinceLastFiling":78,"isFirstFiling":6,"priorFilingDate":79},23,"2026-06-24T00:00:00.000Z",{"cik":29,"filedAt":62,"filingId":81,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":82,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":46,"transactionDate":69,"intentLabel":48,"signalQuality":49},"0001214659-26-008673-2",112500,217612,{"cik":29,"filedAt":62,"filingId":85,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":72,"rawFilingUrl":66,"shares":86,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":55,"transactionDate":69,"intentLabel":76,"signalQuality":57,"insiderHistory":89},"0001214659-26-008673-3",57544,160068,7576243.04,{"daysSinceLastFiling":78,"isFirstFiling":6,"priorFilingDate":79},{"cik":29,"filedAt":60,"filingId":91,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":46,"transactionDate":97,"intentLabel":48,"signalQuality":49},"0001214659-26-008216-0",49.53,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1772607\u002F000121465926008216\u002F0001214659-26-008216-index.htm",2434,68912,120556.02,"2026-07-02",{"cik":29,"filedAt":60,"filingId":99,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":53,"totalValue":100,"transactionCode":55,"transactionDate":97,"intentLabel":56,"signalQuality":57,"insiderHistory":101},"0001214659-26-008216-1",339543,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":60,"filingId":103,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":93,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":46,"transactionDate":97,"intentLabel":48,"signalQuality":49},"0001214659-26-008216-2",4429,70907,387581.79000000004,{"cik":29,"filedAt":60,"filingId":108,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":93,"shares":104,"sharesOwnedAfter":53,"totalValue":109,"transactionCode":55,"transactionDate":97,"intentLabel":56,"signalQuality":57,"insiderHistory":110},"0001214659-26-008216-3",617845.5,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":112,"filingId":113,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":114,"ownerTitle":115,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":116,"shares":117,"sharesOwnedAfter":118,"totalValue":4,"transactionCode":46,"transactionDate":119,"intentLabel":48,"signalQuality":49},"2026-06-30T19:26:41.000Z","0001214659-26-007926-0","Carter Timothy","Chief People Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2028843\u002F000121465926007926\u002F0001214659-26-007926-index.htm",492,1850,"2026-06-28",{"cik":29,"filedAt":112,"filingId":121,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":114,"ownerTitle":115,"ownershipType":40,"pricePerShare":122,"rawFilingUrl":116,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":55,"transactionDate":119,"intentLabel":76,"signalQuality":57,"insiderHistory":126},"0001214659-26-007926-1",124.2939,180,1670,22372.902,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":112,"filingId":128,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":114,"ownerTitle":115,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":116,"shares":129,"sharesOwnedAfter":130,"totalValue":4,"transactionCode":46,"transactionDate":119,"intentLabel":48,"signalQuality":49},"0001214659-26-007926-2",820,2490,{"cik":29,"filedAt":112,"filingId":132,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":114,"ownerTitle":115,"ownershipType":40,"pricePerShare":133,"rawFilingUrl":116,"shares":134,"sharesOwnedAfter":135,"totalValue":136,"transactionCode":55,"transactionDate":119,"intentLabel":76,"signalQuality":57,"insiderHistory":137},"0001214659-26-007926-3",124.2935,300,2190,37288.049999999996,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":79,"filingId":139,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":140,"pricePerShare":141,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":55,"transactionDate":146,"intentLabel":147,"signalQuality":148,"insiderHistory":149},"0001214659-26-007698-0","I",112.7204,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1772383\u002F000121465926007698\u002F0001214659-26-007698-index.htm",2005,330883,226004.402,"2026-06-22","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":79,"filingId":151,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":140,"pricePerShare":152,"rawFilingUrl":142,"shares":153,"sharesOwnedAfter":154,"totalValue":155,"transactionCode":55,"transactionDate":146,"intentLabel":147,"signalQuality":148,"insiderHistory":156},"0001214659-26-007698-1",113.2784,1495,329388,169351.208,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":158,"filingId":159,"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":160,"ownerTitle":161,"ownershipType":40,"pricePerShare":162,"rawFilingUrl":163,"shares":164,"sharesOwnedAfter":165,"totalValue":166,"transactionCode":46,"transactionDate":167,"intentLabel":48,"signalQuality":49},"2026-06-03T00:00:00.000Z","0001214659-26-007124-0","Notaras Martha","",58.06,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1803071\u002F000121465926007124\u002F0001214659-26-007124-index.htm",1722,10896,99979.32,"2026-06-02",{"cik":29,"filedAt":169,"filingId":170,"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":171,"ownerTitle":161,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":172,"shares":173,"sharesOwnedAfter":174,"totalValue":4,"transactionCode":175,"transactionDate":176,"intentLabel":177,"signalQuality":178},"2026-05-26T20:46:30.000Z","0001214659-26-006739-0","Taketa Richard H","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1772375\u002F000121465926006739\u002F0001214659-26-006739-index.htm",1304,46030,"A","2026-05-21","Stock award","non-discretionary",{"cik":29,"filedAt":180,"filingId":181,"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":160,"ownerTitle":161,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":182,"shares":173,"sharesOwnedAfter":183,"totalValue":4,"transactionCode":175,"transactionDate":176,"intentLabel":177,"signalQuality":178},"2026-05-26T20:46:14.000Z","0001214659-26-006738-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1803071\u002F000121465926006738\u002F0001214659-26-006738-index.htm",9174,{"cik":29,"filedAt":185,"filingId":186,"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":187,"ownerTitle":161,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":188,"shares":173,"sharesOwnedAfter":189,"totalValue":4,"transactionCode":175,"transactionDate":176,"intentLabel":177,"signalQuality":178},"2026-05-26T20:45:53.000Z","0001214659-26-006737-0","Middleton Daina","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1761312\u002F000121465926006737\u002F0001214659-26-006737-index.htm",7509,{"cik":29,"filedAt":191,"filingId":192,"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":193,"ownerTitle":161,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":194,"shares":195,"sharesOwnedAfter":195,"totalValue":4,"transactionCode":175,"transactionDate":176,"intentLabel":177,"signalQuality":178},"2026-05-26T00:00:00.000Z","0001214659-26-006733-0","BEISER SCOTT L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1649212\u002F000121465926006733\u002F0001214659-26-006733-index.htm",869,{"cik":29,"filedAt":191,"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":193,"ownerTitle":161,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":194,"shares":173,"sharesOwnedAfter":198,"totalValue":4,"transactionCode":175,"transactionDate":176,"intentLabel":177,"signalQuality":178},"0001214659-26-006733-1",2173,{"cik":29,"filedAt":191,"filingId":200,"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":201,"ownerTitle":161,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":202,"shares":173,"sharesOwnedAfter":203,"totalValue":4,"transactionCode":175,"transactionDate":176,"intentLabel":177,"signalQuality":178},"0001214659-26-006734-0","Bradley Daryl","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1814280\u002F000121465926006734\u002F0001214659-26-006734-index.htm",7312,{"cik":29,"filedAt":191,"filingId":205,"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":206,"ownerTitle":161,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":207,"shares":173,"sharesOwnedAfter":208,"totalValue":4,"transactionCode":175,"transactionDate":176,"intentLabel":177,"signalQuality":178},"0001214659-26-006736-0","Fallon Catriona M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1649289\u002F000121465926006736\u002F0001214659-26-006736-index.htm",9355,{"cik":29,"filedAt":191,"filingId":210,"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":211,"ownerTitle":161,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":212,"shares":173,"sharesOwnedAfter":213,"totalValue":4,"transactionCode":175,"transactionDate":176,"intentLabel":177,"signalQuality":178},"0001214659-26-006735-0","BRADLEY THOMAS A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1198917\u002F000121465926006735\u002F0001214659-26-006735-index.htm",8074,"finance-insurance",[216,219,222,225,228,231],{"ticker":217,"issuerName":218},"COIN","Coinbase Global, Inc.",{"ticker":220,"issuerName":221},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":223,"issuerName":224},"TRUP","TRUPANION, INC.",{"ticker":226,"issuerName":227},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"ticker":229,"issuerName":230},"CRCL","Circle Internet Group, Inc.",{"ticker":232,"issuerName":233},"FCF","FIRST COMMONWEALTH FINANCIAL CORP \u002FPA\u002F",{"count":235,"fetchedAt":236,"source":237},25,"2026-07-21T21:08:13.382Z","sqlite",{"data":239,"meta":245},{"value":240,"quality":241,"closeDate":242,"ageDays":243,"sharesAsOf":244},3589684352.9467163,"fresh","2026-07-17",4,"2026-05-04",{"count":246,"fetchedAt":247,"source":237},1,"2026-07-21T21:08:13.384Z",{"data":249,"meta":261},{"ticker":32,"ceo":250,"industry":251,"fullTimeEmployees":252,"ipoDate":253,"country":254,"state":255,"city":256,"website":257,"exchangeShort":25,"marketCap":25,"beta":258,"range52w":259,"fetchedAt":260},"D. McDonald Armstrong","Insurance - Property & Casualty",439,"2019-04-17","US","CA","La Jolla","https:\u002F\u002Fplmr.com",0.408,"100.81-147.62","2026-07-11T04:00:39.312Z",{"count":246,"fetchedAt":247,"source":237},{"data":263,"meta":265},{"ticker":32,"points":264},[],{"count":246,"fetchedAt":247,"source":237},{"data":267,"meta":1659},{"congressTrades":268,"insiderTrades":269,"priceHistory":295,"ticker":32},[],[270,271,272,273,274,275,276,277,278,279,280,281,282,283,284,285,286,287,288,289,290,291,292,293,294],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":55,"transactionDate":47},{"cik":29,"filedAt":62,"filingId":63,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":46,"transactionDate":69},{"cik":29,"filedAt":62,"filingId":71,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":72,"rawFilingUrl":66,"shares":73,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":55,"transactionDate":69},{"cik":29,"filedAt":62,"filingId":81,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":82,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":46,"transactionDate":69},{"cik":29,"filedAt":62,"filingId":85,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":72,"rawFilingUrl":66,"shares":86,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":55,"transactionDate":69},{"cik":29,"filedAt":60,"filingId":91,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":46,"transactionDate":97},{"cik":29,"filedAt":60,"filingId":99,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":53,"totalValue":100,"transactionCode":55,"transactionDate":97},{"cik":29,"filedAt":60,"filingId":103,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":93,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":46,"transactionDate":97},{"cik":29,"filedAt":60,"filingId":108,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":93,"shares":104,"sharesOwnedAfter":53,"totalValue":109,"transactionCode":55,"transactionDate":97},{"cik":29,"filedAt":112,"filingId":113,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":114,"ownerTitle":115,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":116,"shares":117,"sharesOwnedAfter":118,"totalValue":4,"transactionCode":46,"transactionDate":119},{"cik":29,"filedAt":112,"filingId":121,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":114,"ownerTitle":115,"ownershipType":40,"pricePerShare":122,"rawFilingUrl":116,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":55,"transactionDate":119},{"cik":29,"filedAt":112,"filingId":128,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":114,"ownerTitle":115,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":116,"shares":129,"sharesOwnedAfter":130,"totalValue":4,"transactionCode":46,"transactionDate":119},{"cik":29,"filedAt":112,"filingId":132,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":114,"ownerTitle":115,"ownershipType":40,"pricePerShare":133,"rawFilingUrl":116,"shares":134,"sharesOwnedAfter":135,"totalValue":136,"transactionCode":55,"transactionDate":119},{"cik":29,"filedAt":79,"filingId":139,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":140,"pricePerShare":141,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":55,"transactionDate":146},{"cik":29,"filedAt":79,"filingId":151,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":140,"pricePerShare":152,"rawFilingUrl":142,"shares":153,"sharesOwnedAfter":154,"totalValue":155,"transactionCode":55,"transactionDate":146},{"cik":29,"filedAt":158,"filingId":159,"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":160,"ownerTitle":161,"ownershipType":40,"pricePerShare":162,"rawFilingUrl":163,"shares":164,"sharesOwnedAfter":165,"totalValue":166,"transactionCode":46,"transactionDate":167},{"cik":29,"filedAt":169,"filingId":170,"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":171,"ownerTitle":161,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":172,"shares":173,"sharesOwnedAfter":174,"totalValue":4,"transactionCode":175,"transactionDate":176},{"cik":29,"filedAt":180,"filingId":181,"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":160,"ownerTitle":161,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":182,"shares":173,"sharesOwnedAfter":183,"totalValue":4,"transactionCode":175,"transactionDate":176},{"cik":29,"filedAt":185,"filingId":186,"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":187,"ownerTitle":161,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":188,"shares":173,"sharesOwnedAfter":189,"totalValue":4,"transactionCode":175,"transactionDate":176},{"cik":29,"filedAt":191,"filingId":192,"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":193,"ownerTitle":161,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":194,"shares":195,"sharesOwnedAfter":195,"totalValue":4,"transactionCode":175,"transactionDate":176},{"cik":29,"filedAt":191,"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":193,"ownerTitle":161,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":194,"shares":173,"sharesOwnedAfter":198,"totalValue":4,"transactionCode":175,"transactionDate":176},{"cik":29,"filedAt":191,"filingId":200,"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":201,"ownerTitle":161,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":202,"shares":173,"sharesOwnedAfter":203,"totalValue":4,"transactionCode":175,"transactionDate":176},{"cik":29,"filedAt":191,"filingId":205,"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":206,"ownerTitle":161,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":207,"shares":173,"sharesOwnedAfter":208,"totalValue":4,"transactionCode":175,"transactionDate":176},{"cik":29,"filedAt":191,"filingId":210,"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":211,"ownerTitle":161,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":212,"shares":173,"sharesOwnedAfter":213,"totalValue":4,"transactionCode":175,"transactionDate":176},[296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1184,1187,1190,1193,1196,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1361,1364,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1401,1404,1407,1410,1413,1416,1419,1422,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1487,1490,1493,1496,1499,1502,1505,1508,1510,1513,1515,1518,1521,1524,1527,1530,1533,1536,1539,1542,1545,1548,1551,1553,1556,1558,1561,1564,1567,1570,1572,1575,1578,1581,1584,1587,1590,1593,1596,1599,1602,1605,1608,1610,1613,1616,1619,1622,1625,1628,1631,1633,1636,1639,1642,1645,1647,1650,1652,1654,1657],{"date":297,"close":298},"2021-07-23",76.69000244140625,{"date":300,"close":301},"2021-07-30",81.43000030517578,{"date":303,"close":304},"2021-08-06",85.0199966430664,{"date":306,"close":307},"2021-08-13",84.51000213623047,{"date":309,"close":310},"2021-08-20",85.19999694824219,{"date":312,"close":313},"2021-08-27",93.19999694824219,{"date":315,"close":316},"2021-09-03",92.95999908447266,{"date":318,"close":319},"2021-09-10",89.38999938964844,{"date":321,"close":322},"2021-09-17",86.44999694824219,{"date":324,"close":325},"2021-09-24",84.6500015258789,{"date":327,"close":328},"2021-10-01",81.16000366210938,{"date":330,"close":331},"2021-10-08",78.80000305175781,{"date":333,"close":334},"2021-10-15",81.7300033569336,{"date":336,"close":337},"2021-10-22",81.0999984741211,{"date":339,"close":340},"2021-10-29",91.44999694824219,{"date":342,"close":343},"2021-11-05",95,{"date":345,"close":346},"2021-11-12",92.86000061035156,{"date":348,"close":349},"2021-11-19",83.63999938964844,{"date":351,"close":352},"2021-11-26",76.5999984741211,{"date":354,"close":355},"2021-12-03",66.68000030517578,{"date":357,"close":358},"2021-12-10",64.05000305175781,{"date":360,"close":361},"2021-12-17",62.599998474121094,{"date":363,"close":364},"2021-12-23",64.7300033569336,{"date":366,"close":367},"2021-12-31",64.7699966430664,{"date":369,"close":370},"2022-01-07",59.09000015258789,{"date":372,"close":373},"2022-01-14",51.66999816894531,{"date":375,"close":376},"2022-01-21",45.86000061035156,{"date":378,"close":379},"2022-01-28",49.06999969482422,{"date":381,"close":382},"2022-02-04",53.45000076293945,{"date":384,"close":385},"2022-02-11",51.7599983215332,{"date":387,"close":388},"2022-02-18",55.22999954223633,{"date":390,"close":391},"2022-02-25",62.130001068115234,{"date":393,"close":394},"2022-03-04",57.25,{"date":396,"close":397},"2022-03-11",59.04999923706055,{"date":399,"close":400},"2022-03-18",61.849998474121094,{"date":402,"close":403},"2022-03-25",64.12000274658203,{"date":405,"close":406},"2022-04-01",68.98999786376953,{"date":408,"close":409},"2022-04-08",64.08999633789062,{"date":411,"close":412},"2022-04-14",59.91999816894531,{"date":414,"close":415},"2022-04-22",56.439998626708984,{"date":417,"close":418},"2022-04-29",54.45000076293945,{"date":420,"close":421},"2022-05-06",52.47999954223633,{"date":423,"close":424},"2022-05-13",59.119998931884766,{"date":426,"close":427},"2022-05-20",59.4900016784668,{"date":429,"close":430},"2022-05-27",64.19000244140625,{"date":432,"close":433},"2022-06-03",63.66999816894531,{"date":435,"close":436},"2022-06-10",62.59000015258789,{"date":438,"close":439},"2022-06-17",55.9900016784668,{"date":441,"close":442},"2022-06-24",64.5199966430664,{"date":444,"close":445},"2022-07-01",64.76000213623047,{"date":447,"close":448},"2022-07-08",61.5,{"date":450,"close":451},"2022-07-15",56.02000045776367,{"date":453,"close":454},"2022-07-22",57.9900016784668,{"date":456,"close":457},"2022-07-29",62.369998931884766,{"date":459,"close":460},"2022-08-05",71.83000183105469,{"date":462,"close":463},"2022-08-12",78.08000183105469,{"date":465,"close":466},"2022-08-19",77.30000305175781,{"date":468,"close":469},"2022-08-26",76.55999755859375,{"date":471,"close":472},"2022-09-02",83.93000030517578,{"date":474,"close":475},"2022-09-09",83.83999633789062,{"date":477,"close":478},"2022-09-16",84.18000030517578,{"date":480,"close":481},"2022-09-23",83.31999969482422,{"date":483,"close":484},"2022-09-30",83.72000122070312,{"date":486,"close":487},"2022-10-07",90.52999877929688,{"date":489,"close":490},"2022-10-14",92.5999984741211,{"date":492,"close":493},"2022-10-21",81.02999877929688,{"date":495,"close":496},"2022-10-28",85.2300033569336,{"date":498,"close":499},"2022-11-04",67.5,{"date":501,"close":502},"2022-11-11",67.08000183105469,{"date":504,"close":505},"2022-11-18",61.13999938964844,{"date":507,"close":508},"2022-11-25",60.79999923706055,{"date":510,"close":511},"2022-12-02",61.66999816894531,{"date":513,"close":514},"2022-12-09",51.880001068115234,{"date":516,"close":517},"2022-12-16",50.290000915527344,{"date":519,"close":520},"2022-12-23",46.16999816894531,{"date":522,"close":523},"2022-12-30",45.15999984741211,{"date":525,"close":526},"2023-01-06",46.79999923706055,{"date":528,"close":529},"2023-01-13",51.849998474121094,{"date":531,"close":532},"2023-01-20",49.220001220703125,{"date":534,"close":535},"2023-01-27",49.66999816894531,{"date":537,"close":538},"2023-02-03",53.560001373291016,{"date":540,"close":541},"2023-02-10",50.08000183105469,{"date":543,"close":544},"2023-02-17",58.400001525878906,{"date":546,"close":547},"2023-02-24",61.040000915527344,{"date":549,"close":550},"2023-03-03",60.95000076293945,{"date":552,"close":553},"2023-03-10",55.45000076293945,{"date":555,"close":556},"2023-03-17",51.45000076293945,{"date":558,"close":559},"2023-03-24",53.689998626708984,{"date":561,"close":562},"2023-03-31",55.20000076293945,{"date":564,"close":565},"2023-04-06",54.58000183105469,{"date":567,"close":568},"2023-04-14",53.95000076293945,{"date":570,"close":571},"2023-04-21",52.849998474121094,{"date":573,"close":574},"2023-04-28",50.2599983215332,{"date":576,"close":577},"2023-05-05",51,{"date":579,"close":580},"2023-05-12",47.029998779296875,{"date":582,"close":583},"2023-05-19",52.369998931884766,{"date":585,"close":586},"2023-05-26",47.81999969482422,{"date":588,"close":589},"2023-06-02",54.16999816894531,{"date":591,"close":592},"2023-06-09",59.060001373291016,{"date":594,"close":595},"2023-06-16",56.11000061035156,{"date":597,"close":598},"2023-06-23",60.13999938964844,{"date":600,"close":601},"2023-06-30",58.040000915527344,{"date":603,"close":604},"2023-07-07",56.61000061035156,{"date":606,"close":607},"2023-07-14",56.209999084472656,{"date":609,"close":424},"2023-07-21",{"date":611,"close":612},"2023-07-28",60.18000030517578,{"date":614,"close":615},"2023-08-04",58.52000045776367,{"date":617,"close":618},"2023-08-11",56.75,{"date":620,"close":621},"2023-08-18",52.290000915527344,{"date":623,"close":624},"2023-08-25",50.54999923706055,{"date":626,"close":627},"2023-09-01",52.06999969482422,{"date":629,"close":630},"2023-09-08",51.27000045776367,{"date":632,"close":633},"2023-09-15",51.90999984741211,{"date":635,"close":636},"2023-09-22",51.630001068115234,{"date":638,"close":639},"2023-09-29",50.75,{"date":641,"close":642},"2023-10-06",49.95000076293945,{"date":644,"close":645},"2023-10-13",50.97999954223633,{"date":647,"close":648},"2023-10-20",49.349998474121094,{"date":650,"close":651},"2023-10-27",49.36000061035156,{"date":653,"close":654},"2023-11-03",56.36000061035156,{"date":656,"close":657},"2023-11-10",59.599998474121094,{"date":659,"close":660},"2023-11-17",59.400001525878906,{"date":662,"close":663},"2023-11-24",59.66999816894531,{"date":665,"close":666},"2023-12-01",58.84000015258789,{"date":668,"close":669},"2023-12-08",61.060001373291016,{"date":671,"close":672},"2023-12-15",58.25,{"date":674,"close":675},"2023-12-22",57.369998931884766,{"date":677,"close":678},"2023-12-29",55.5,{"date":680,"close":681},"2024-01-05",57.880001068115234,{"date":683,"close":684},"2024-01-12",62.720001220703125,{"date":686,"close":687},"2024-01-19",62.5,{"date":689,"close":690},"2024-01-26",60.93000030517578,{"date":692,"close":693},"2024-02-02",58.59000015258789,{"date":695,"close":696},"2024-02-09",60.849998474121094,{"date":698,"close":699},"2024-02-16",74.12999725341797,{"date":701,"close":702},"2024-02-23",75.73999786376953,{"date":704,"close":705},"2024-03-01",75.45999908447266,{"date":707,"close":708},"2024-03-08",74.31999969482422,{"date":710,"close":711},"2024-03-15",82.0199966430664,{"date":713,"close":714},"2024-03-22",81.69999694824219,{"date":716,"close":717},"2024-03-28",83.83000183105469,{"date":719,"close":720},"2024-04-05",81.47000122070312,{"date":722,"close":723},"2024-04-12",74.41000366210938,{"date":725,"close":726},"2024-04-19",79.22000122070312,{"date":728,"close":729},"2024-04-26",79.5,{"date":731,"close":732},"2024-05-03",80.81999969482422,{"date":734,"close":735},"2024-05-10",83.8499984741211,{"date":737,"close":738},"2024-05-17",87.0999984741211,{"date":740,"close":741},"2024-05-24",81.73999786376953,{"date":743,"close":744},"2024-05-31",84.83999633789062,{"date":746,"close":747},"2024-06-07",86.86000061035156,{"date":749,"close":750},"2024-06-14",80.12999725341797,{"date":752,"close":753},"2024-06-21",78.16000366210938,{"date":755,"close":756},"2024-06-28",81.1500015258789,{"date":758,"close":759},"2024-07-05",82.51000213623047,{"date":761,"close":762},"2024-07-12",85.66999816894531,{"date":764,"close":765},"2024-07-19",88.79000091552734,{"date":767,"close":768},"2024-07-26",91.66999816894531,{"date":770,"close":771},"2024-08-02",90,{"date":773,"close":774},"2024-08-09",89.91000366210938,{"date":776,"close":777},"2024-08-16",94.66000366210938,{"date":779,"close":780},"2024-08-23",99.04000091552734,{"date":782,"close":783},"2024-08-30",99.22000122070312,{"date":785,"close":786},"2024-09-06",94.51000213623047,{"date":788,"close":789},"2024-09-13",94.83000183105469,{"date":791,"close":792},"2024-09-20",95.01000213623047,{"date":794,"close":795},"2024-09-27",94.81999969482422,{"date":797,"close":798},"2024-10-04",102.87999725341797,{"date":800,"close":801},"2024-10-11",96.16999816894531,{"date":803,"close":804},"2024-10-18",97.08999633789062,{"date":806,"close":807},"2024-10-25",91.72000122070312,{"date":809,"close":810},"2024-11-01",88.37999725341797,{"date":812,"close":813},"2024-11-08",100.0999984741211,{"date":815,"close":816},"2024-11-15",103.69000244140625,{"date":818,"close":819},"2024-11-22",108.31999969482422,{"date":821,"close":822},"2024-11-29",108.30000305175781,{"date":824,"close":825},"2024-12-06",110.44999694824219,{"date":827,"close":828},"2024-12-13",109.66999816894531,{"date":830,"close":831},"2024-12-20",104.93000030517578,{"date":833,"close":834},"2024-12-27",104.38999938964844,{"date":836,"close":837},"2025-01-03",104.80999755859375,{"date":839,"close":840},"2025-01-10",101.51000213623047,{"date":842,"close":843},"2025-01-17",110.37000274658203,{"date":845,"close":846},"2025-01-24",103.48999786376953,{"date":848,"close":849},"2025-01-31",107.87000274658203,{"date":851,"close":852},"2025-02-07",109.91999816894531,{"date":854,"close":855},"2025-02-14",126.91999816894531,{"date":857,"close":858},"2025-02-21",119.06999969482422,{"date":860,"close":861},"2025-02-28",128.66000366210938,{"date":863,"close":864},"2025-03-07",127.55999755859375,{"date":866,"close":867},"2025-03-14",131.77000427246094,{"date":869,"close":870},"2025-03-21",129.32000732421875,{"date":872,"close":873},"2025-03-28",136.77000427246094,{"date":875,"close":876},"2025-04-04",133.27999877929688,{"date":878,"close":879},"2025-04-11",147.8800048828125,{"date":881,"close":882},"2025-04-17",149.7899932861328,{"date":884,"close":885},"2025-04-25",147.47999572753906,{"date":887,"close":888},"2025-05-02",151.80999755859375,{"date":890,"close":891},"2025-05-09",159.92999267578125,{"date":893,"close":894},"2025-05-16",159.22000122070312,{"date":896,"close":897},"2025-05-23",162.55999755859375,{"date":899,"close":900},"2025-05-30",171.47000122070312,{"date":902,"close":903},"2025-06-06",166,{"date":905,"close":906},"2025-06-13",160.92999267578125,{"date":908,"close":909},"2025-06-20",155.6699981689453,{"date":911,"close":912},"2025-06-27",153.3800048828125,{"date":914,"close":915},"2025-07-03",147.6199951171875,{"date":917,"close":918},"2025-07-11",135.00999450683594,{"date":920,"close":921},"2025-07-16",144.07000732421875,{"date":923,"close":924},"2025-07-17",140.41000366210938,{"date":926,"close":927},"2025-07-18",139.55999755859375,{"date":929,"close":930},"2025-07-21",139.86000061035156,{"date":932,"close":933},"2025-07-22",137.8000030517578,{"date":935,"close":936},"2025-07-23",136.92999267578125,{"date":938,"close":867},"2025-07-24",{"date":940,"close":941},"2025-07-25",132.52000427246094,{"date":943,"close":944},"2025-07-28",130.30999755859375,{"date":946,"close":947},"2025-07-29",129.99000549316406,{"date":949,"close":950},"2025-07-30",130.52000427246094,{"date":952,"close":953},"2025-07-31",132.49000549316406,{"date":955,"close":956},"2025-08-01",129.6199951171875,{"date":958,"close":959},"2025-08-04",131.52999877929688,{"date":961,"close":962},"2025-08-05",112.26000213623047,{"date":964,"close":965},"2025-08-06",116.63999938964844,{"date":967,"close":968},"2025-08-07",122.88999938964844,{"date":970,"close":971},"2025-08-08",120.37999725341797,{"date":973,"close":974},"2025-08-11",121.63999938964844,{"date":976,"close":977},"2025-08-12",123.05000305175781,{"date":979,"close":980},"2025-08-13",123.06999969482422,{"date":982,"close":983},"2025-08-14",120.5999984741211,{"date":985,"close":986},"2025-08-15",120.26000213623047,{"date":988,"close":989},"2025-08-18",120.52999877929688,{"date":991,"close":992},"2025-08-19",120.86000061035156,{"date":994,"close":995},"2025-08-20",125.06999969482422,{"date":997,"close":998},"2025-08-21",126.87000274658203,{"date":1000,"close":1001},"2025-08-22",125.05000305175781,{"date":1003,"close":1004},"2025-08-25",122.22000122070312,{"date":1006,"close":1007},"2025-08-26",121.93000030517578,{"date":1009,"close":1010},"2025-08-27",123.83999633789062,{"date":1012,"close":1013},"2025-08-28",124.11499786376953,{"date":1015,"close":1016},"2025-08-29",123.0199966430664,{"date":1018,"close":1019},"2025-09-02",122.2699966430664,{"date":1021,"close":1022},"2025-09-03",123.1500015258789,{"date":1024,"close":1025},"2025-09-04",126.23999786376953,{"date":1027,"close":1028},"2025-09-05",123.20500183105469,{"date":1030,"close":1031},"2025-09-08",123.79000091552734,{"date":1033,"close":1034},"2025-09-09",121.02999877929688,{"date":1036,"close":1037},"2025-09-10",118.69999694824219,{"date":1039,"close":1040},"2025-09-11",118.9000015258789,{"date":1042,"close":1043},"2025-09-12",116.83999633789062,{"date":1045,"close":1046},"2025-09-15",115.79000091552734,{"date":1048,"close":1049},"2025-09-16",114.54000091552734,{"date":1051,"close":1052},"2025-09-17",115.05000305175781,{"date":1054,"close":1055},"2025-09-18",117.7699966430664,{"date":1057,"close":1058},"2025-09-19",115.83999633789062,{"date":1060,"close":1061},"2025-09-22",116.54000091552734,{"date":1063,"close":1064},"2025-09-23",116.1500015258789,{"date":1066,"close":1067},"2025-09-24",117.02999877929688,{"date":1069,"close":1070},"2025-09-25",114.4000015258789,{"date":1072,"close":1073},"2025-09-26",115.2300033569336,{"date":1075,"close":1076},"2025-09-29",114.48999786376953,{"date":1078,"close":1079},"2025-09-30",116.75,{"date":1081,"close":1082},"2025-10-01",109.9000015258789,{"date":1084,"close":1085},"2025-10-02",112.33000183105469,{"date":1087,"close":1088},"2025-10-03",116.56999969482422,{"date":1090,"close":1091},"2025-10-06",112.9000015258789,{"date":1093,"close":1094},"2025-10-07",115.44000244140625,{"date":1096,"close":1097},"2025-10-08",118.94000244140625,{"date":1099,"close":1100},"2025-10-09",119.73999786376953,{"date":1102,"close":1103},"2025-10-10",118.06999969482422,{"date":1105,"close":1106},"2025-10-13",118.13999938964844,{"date":1108,"close":1109},"2025-10-14",119.4800033569336,{"date":1111,"close":1112},"2025-10-15",117.6500015258789,{"date":1114,"close":1115},"2025-10-16",112.5999984741211,{"date":1117,"close":1118},"2025-10-17",114.47000122070312,{"date":1120,"close":1121},"2025-10-20",115.12999725341797,{"date":1123,"close":1124},"2025-10-21",115.33999633789062,{"date":1126,"close":1127},"2025-10-22",113.08000183105469,{"date":1129,"close":1130},"2025-10-23",113.68000030517578,{"date":1132,"close":1133},"2025-10-24",113.25,{"date":1135,"close":1136},"2025-10-27",113.83999633789062,{"date":1138,"close":1139},"2025-10-28",112.76000213623047,{"date":1141,"close":1142},"2025-10-29",112.48999786376953,{"date":1144,"close":1145},"2025-10-30",112.5,{"date":1147,"close":1148},"2025-10-31",114.01000213623047,{"date":1150,"close":1151},"2025-11-03",113.72000122070312,{"date":1153,"close":1154},"2025-11-04",115.52999877929688,{"date":1156,"close":1157},"2025-11-05",116.70999908447266,{"date":1159,"close":1160},"2025-11-06",117.79000091552734,{"date":1162,"close":1163},"2025-11-07",128.05999755859375,{"date":1165,"close":1166},"2025-11-10",129.50999450683594,{"date":1168,"close":1169},"2025-11-11",132.0800018310547,{"date":1171,"close":1172},"2025-11-12",132.4499969482422,{"date":1174,"close":1175},"2025-11-13",130.05999755859375,{"date":1177,"close":1178},"2025-11-14",129.72000122070312,{"date":1180,"close":1181},"2025-11-17",128.47999572753906,{"date":1183,"close":956},"2025-11-18",{"date":1185,"close":1186},"2025-11-19",125.5,{"date":1188,"close":1189},"2025-11-20",121.66000366210938,{"date":1191,"close":1192},"2025-11-21",122.80999755859375,{"date":1194,"close":1195},"2025-11-24",123.41999816894531,{"date":1197,"close":1010},"2025-11-25",{"date":1199,"close":1200},"2025-11-26",123.94999694824219,{"date":1202,"close":1203},"2025-11-28",124.20999908447266,{"date":1205,"close":1206},"2025-12-01",122.41000366210938,{"date":1208,"close":1209},"2025-12-02",122.06999969482422,{"date":1211,"close":1212},"2025-12-03",117.9800033569336,{"date":1214,"close":1215},"2025-12-04",120.0199966430664,{"date":1217,"close":1218},"2025-12-05",116.41999816894531,{"date":1220,"close":1221},"2025-12-08",115.43000030517578,{"date":1223,"close":1224},"2025-12-09",117.8499984741211,{"date":1226,"close":1227},"2025-12-10",118.66999816894531,{"date":1229,"close":1230},"2025-12-11",122.29000091552734,{"date":1232,"close":1233},"2025-12-12",126.58999633789062,{"date":1235,"close":1236},"2025-12-15",125.5199966430664,{"date":1238,"close":1239},"2025-12-16",127.54000091552734,{"date":1241,"close":1242},"2025-12-17",129.52999877929688,{"date":1244,"close":1245},"2025-12-18",133.86500549316406,{"date":1247,"close":1248},"2025-12-19",134.9600067138672,{"date":1250,"close":1251},"2025-12-22",136.6699981689453,{"date":1253,"close":1254},"2025-12-23",137.32000732421875,{"date":1256,"close":1257},"2025-12-24",136.02000427246094,{"date":1259,"close":1260},"2025-12-26",134.77999877929688,{"date":1262,"close":1263},"2025-12-29",135.3800048828125,{"date":1265,"close":1266},"2025-12-30",134.9199981689453,{"date":1268,"close":1269},"2025-12-31",134.75999450683594,{"date":1271,"close":1272},"2026-01-02",131.82000732421875,{"date":1274,"close":1275},"2026-01-05",136.07000732421875,{"date":1277,"close":1278},"2026-01-06",130.6999969482422,{"date":1280,"close":1281},"2026-01-07",129.33999633789062,{"date":1283,"close":1284},"2026-01-08",129.9600067138672,{"date":1286,"close":1287},"2026-01-09",128.69000244140625,{"date":1289,"close":1290},"2026-01-12",130.47500610351562,{"date":1292,"close":1293},"2026-01-13",127.56999969482422,{"date":1295,"close":944},"2026-01-14",{"date":1297,"close":1298},"2026-01-15",130.41000366210938,{"date":1300,"close":1301},"2026-01-16",128.4600067138672,{"date":1303,"close":1304},"2026-01-20",130.6300048828125,{"date":1306,"close":1307},"2026-01-21",130,{"date":1309,"close":1310},"2026-01-22",127.83000183105469,{"date":1312,"close":1313},"2026-01-23",124.94999694824219,{"date":1315,"close":1316},"2026-01-26",126.95999908447266,{"date":1318,"close":1319},"2026-01-27",121.87000274658203,{"date":1321,"close":1322},"2026-01-28",119.69999694824219,{"date":1324,"close":1325},"2026-01-29",123.20999908447266,{"date":1327,"close":1328},"2026-01-30",123.58999633789062,{"date":1330,"close":1331},"2026-02-02",124.22000122070312,{"date":1333,"close":1334},"2026-02-03",121.88999938964844,{"date":1336,"close":1337},"2026-02-04",122.98999786376953,{"date":1339,"close":1340},"2026-02-05",129.14999389648438,{"date":1342,"close":1343},"2026-02-06",127.62000274658203,{"date":1345,"close":1346},"2026-02-09",126.54000091552734,{"date":1348,"close":1349},"2026-02-10",129.25,{"date":1351,"close":1352},"2026-02-11",131.63999938964844,{"date":1354,"close":1355},"2026-02-12",127.01000213623047,{"date":1357,"close":1358},"2026-02-13",132.10000610351562,{"date":1360,"close":947},"2026-02-17",{"date":1362,"close":1363},"2026-02-18",127.83999633789062,{"date":1365,"close":1195},"2026-02-19",{"date":1367,"close":1368},"2026-02-20",120.61000061035156,{"date":1370,"close":1371},"2026-02-23",120.75,{"date":1373,"close":1374},"2026-02-24",120.94000244140625,{"date":1376,"close":1377},"2026-02-25",121.68000030517578,{"date":1379,"close":1380},"2026-02-26",121.8499984741211,{"date":1382,"close":1383},"2026-02-27",123.70999908447266,{"date":1385,"close":1386},"2026-03-02",126.5999984741211,{"date":1388,"close":1389},"2026-03-03",124.8499984741211,{"date":1391,"close":1392},"2026-03-04",124.41000366210938,{"date":1394,"close":1395},"2026-03-05",127.11000061035156,{"date":1397,"close":1398},"2026-03-06",127.31999969482422,{"date":1400,"close":1192},"2026-03-09",{"date":1402,"close":1403},"2026-03-10",123.16999816894531,{"date":1405,"close":1406},"2026-03-11",119.91000366210938,{"date":1408,"close":1409},"2026-03-12",119.80000305175781,{"date":1411,"close":1412},"2026-03-13",120.19000244140625,{"date":1414,"close":1415},"2026-03-16",120.25,{"date":1417,"close":1418},"2026-03-17",119.05000305175781,{"date":1420,"close":1421},"2026-03-18",117.25,{"date":1423,"close":1064},"2026-03-19",{"date":1425,"close":1426},"2026-03-20",116.9000015258789,{"date":1428,"close":1429},"2026-03-23",120.5,{"date":1431,"close":1432},"2026-03-24",122,{"date":1434,"close":1435},"2026-03-25",121.83999633789062,{"date":1437,"close":1438},"2026-03-26",121.29000091552734,{"date":1440,"close":1441},"2026-03-27",116.83000183105469,{"date":1443,"close":1444},"2026-03-30",119.63999938964844,{"date":1446,"close":1447},"2026-03-31",119.5,{"date":1449,"close":1450},"2026-04-01",116.66000366210938,{"date":1452,"close":1453},"2026-04-02",120.0999984741211,{"date":1455,"close":1456},"2026-04-06",121.86000061035156,{"date":1458,"close":1459},"2026-04-07",125.0999984741211,{"date":1461,"close":1462},"2026-04-08",128.35000610351562,{"date":1464,"close":1465},"2026-04-09",133.72000122070312,{"date":1467,"close":1468},"2026-04-10",127.80000305175781,{"date":1470,"close":1471},"2026-04-13",128.3800048828125,{"date":1473,"close":1474},"2026-04-14",130.88999938964844,{"date":1476,"close":1477},"2026-04-15",130.02999877929688,{"date":1479,"close":1480},"2026-04-16",131.41000366210938,{"date":1482,"close":1483},"2026-04-17",132.5500030517578,{"date":1485,"close":1486},"2026-04-20",132.41000366210938,{"date":1488,"close":1489},"2026-04-21",131.75,{"date":1491,"close":1492},"2026-04-22",129.0399932861328,{"date":1494,"close":1495},"2026-04-23",128.6999969482422,{"date":1497,"close":1498},"2026-04-24",126.06999969482422,{"date":1500,"close":1501},"2026-04-27",126.08999633789062,{"date":1503,"close":1504},"2026-04-28",127.12000274658203,{"date":1506,"close":1507},"2026-04-29",124,{"date":1509,"close":971},"2026-04-30",{"date":1511,"close":1512},"2026-05-01",120.97000122070312,{"date":244,"close":1514},115.55000305175781,{"date":1516,"close":1517},"2026-05-05",111.7300033569336,{"date":1519,"close":1520},"2026-05-06",110.75,{"date":1522,"close":1523},"2026-05-07",113.56999969482422,{"date":1525,"close":1526},"2026-05-08",113.36000061035156,{"date":1528,"close":1529},"2026-05-11",109.22000122070312,{"date":1531,"close":1532},"2026-05-12",108.62999725341797,{"date":1534,"close":1535},"2026-05-13",108.16000366210938,{"date":1537,"close":1538},"2026-05-14",110.27999877929688,{"date":1540,"close":1541},"2026-05-15",110.77999877929688,{"date":1543,"close":1544},"2026-05-18",114.51000213623047,{"date":1546,"close":1547},"2026-05-19",113.41999816894531,{"date":1549,"close":1550},"2026-05-20",115.80999755859375,{"date":176,"close":1552},115,{"date":1554,"close":1555},"2026-05-22",113.87000274658203,{"date":1557,"close":1544},"2026-05-26",{"date":1559,"close":1560},"2026-05-27",109.44999694824219,{"date":1562,"close":1563},"2026-05-28",109.62999725341797,{"date":1565,"close":1566},"2026-05-29",107.04000091552734,{"date":1568,"close":1569},"2026-06-01",107.23999786376953,{"date":167,"close":1571},104.68000030517578,{"date":1573,"close":1574},"2026-06-03",101.41999816894531,{"date":1576,"close":1577},"2026-06-04",103.2699966430664,{"date":1579,"close":1580},"2026-06-05",108.51000213623047,{"date":1582,"close":1583},"2026-06-08",106.79000091552734,{"date":1585,"close":1586},"2026-06-09",108.68000030517578,{"date":1588,"close":1589},"2026-06-10",113.33999633789062,{"date":1591,"close":1592},"2026-06-11",115.1500015258789,{"date":1594,"close":1595},"2026-06-12",114.8499984741211,{"date":1597,"close":1598},"2026-06-15",113.01000213623047,{"date":1600,"close":1601},"2026-06-16",114.06999969482422,{"date":1603,"close":1604},"2026-06-17",114.41999816894531,{"date":1606,"close":1607},"2026-06-18",111.69999694824219,{"date":146,"close":1609},111.58000183105469,{"date":1611,"close":1612},"2026-06-23",116.08000183105469,{"date":1614,"close":1615},"2026-06-24",118.91000366210938,{"date":1617,"close":1618},"2026-06-25",117.83999633789062,{"date":1620,"close":1621},"2026-06-26",126.31999969482422,{"date":1623,"close":1624},"2026-06-29",126.33000183105469,{"date":1626,"close":1627},"2026-06-30",126.38999938964844,{"date":1629,"close":1630},"2026-07-01",133.69000244140625,{"date":97,"close":1632},140,{"date":1634,"close":1635},"2026-07-06",142.1300048828125,{"date":1637,"close":1638},"2026-07-07",145.2899932861328,{"date":1640,"close":1641},"2026-07-08",144.52000427246094,{"date":1643,"close":1644},"2026-07-09",139.17999267578125,{"date":1646,"close":1275},"2026-07-10",{"date":1648,"close":1649},"2026-07-13",139.5800018310547,{"date":1651,"close":1275},"2026-07-14",{"date":69,"close":1653},131.69000244140625,{"date":1655,"close":1656},"2026-07-16",134.22999572753906,{"date":242,"close":1658},135.44000244140625,{"count":246,"fetchedAt":1660,"source":237},"2026-07-21T21:08:13.392Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1662},"\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>",1784668093240]