[{"data":1,"prerenderedAt":1651},["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-PRI":25,"$fDcn0j0T7eWW1VOlODCK-zRszZeryTbIWn1UuXeyGY0I":26,"ticker-mcap-PRI":209,"ticker-profile-PRI":219,"ticker-earnings-PRI":233,"ticker-congress-PRI":237,"i-lucide:info":1649},{"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":205},{"identity":28,"transactions":33,"sectorSlug":185,"relatedTickers":186},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1475922","Primerica, Inc.","Finance & Insurance","PRI",[34,50,57,70,77,84,91,101,105,109,113,118,122,126,131,143,154,160,164,168,172,176,180],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-06-15T00:00:00.000Z","0001475922-26-000061-0","4","Cottle Amber Lynne","","D",278.96,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1926145\u002F000147592226000061\u002F0001475922-26-000061-index.htm",12.4726,3831.5743,3479.356496,"A","2026-06-12","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001475922-26-000059-0","Babbit Joel M.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1527144\u002F000147592226000059\u002F0001475922-26-000059-index.htm",35.6116,9143.1253,9934.211936,{"cik":29,"filedAt":35,"filingId":58,"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":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":61,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":66,"transactionDate":47,"intentLabel":67,"signalQuality":68,"insiderHistory":69},"0001475922-26-000057-0","Williams Glenn J.","Chief Executive Officer",280.49,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1487599\u002F000147592226000057\u002F0001475922-26-000057-index.htm",1500,33695.995,420735,"S","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":71,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001475922-26-000067-0","Yastine Barbara A.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1506757\u002F000147592226000067\u002F0001475922-26-000067-index.htm",58.305,19914.0093,16264.762799999999,{"cik":29,"filedAt":35,"filingId":78,"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":79,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001475922-26-000065-0","Williams Donald R.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1487159\u002F000147592226000065\u002F0001475922-26-000065-index.htm",42.288,21006.0847,11796.660479999999,{"cik":29,"filedAt":35,"filingId":85,"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":86,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001475922-26-000063-0","DAY CYNTHIA N","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1278770\u002F000147592226000063\u002F0001475922-26-000063-index.htm",87.218,20362.541,24330.33328,{"cik":29,"filedAt":92,"filingId":93,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":39,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":46,"transactionDate":100,"intentLabel":48,"signalQuality":49},"2026-05-21T00:00:00.000Z","0001475922-26-000047-0","Dheer Sanjeev",281.06,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1788920\u002F000147592226000047\u002F0001475922-26-000047-index.htm",640,4350.5482,179878.4,"2026-05-21",{"cik":29,"filedAt":92,"filingId":102,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":39,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":103,"shares":97,"sharesOwnedAfter":104,"totalValue":99,"transactionCode":46,"transactionDate":100,"intentLabel":48,"signalQuality":49},"0001475922-26-000053-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1506757\u002F000147592226000053\u002F0001475922-26-000053-index.htm",19855.7043,{"cik":29,"filedAt":92,"filingId":106,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":107,"shares":97,"sharesOwnedAfter":108,"totalValue":99,"transactionCode":46,"transactionDate":100,"intentLabel":48,"signalQuality":49},"0001475922-26-000043-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1527144\u002F000147592226000043\u002F0001475922-26-000043-index.htm",9107.5137,{"cik":29,"filedAt":92,"filingId":110,"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":79,"ownerTitle":39,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":111,"shares":97,"sharesOwnedAfter":112,"totalValue":99,"transactionCode":46,"transactionDate":100,"intentLabel":48,"signalQuality":49},"0001475922-26-000049-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1487159\u002F000147592226000049\u002F0001475922-26-000049-index.htm",20963.7967,{"cik":29,"filedAt":92,"filingId":114,"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":115,"ownerTitle":39,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":116,"shares":97,"sharesOwnedAfter":117,"totalValue":99,"transactionCode":46,"transactionDate":100,"intentLabel":48,"signalQuality":49},"0001475922-26-000051-0","Wilson Darryl L.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1755508\u002F000147592226000051\u002F0001475922-26-000051-index.htm",2007,{"cik":29,"filedAt":92,"filingId":119,"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":86,"ownerTitle":39,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":120,"shares":97,"sharesOwnedAfter":121,"totalValue":99,"transactionCode":46,"transactionDate":100,"intentLabel":48,"signalQuality":49},"0001475922-26-000055-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1278770\u002F000147592226000055\u002F0001475922-26-000055-index.htm",20275.323,{"cik":29,"filedAt":92,"filingId":123,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":124,"shares":97,"sharesOwnedAfter":125,"totalValue":99,"transactionCode":46,"transactionDate":100,"intentLabel":48,"signalQuality":49},"0001475922-26-000045-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1926145\u002F000147592226000045\u002F0001475922-26-000045-index.htm",3819.1017,{"cik":29,"filedAt":92,"filingId":127,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":128,"ownerTitle":39,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":129,"shares":97,"sharesOwnedAfter":130,"totalValue":99,"transactionCode":46,"transactionDate":100,"intentLabel":48,"signalQuality":49},"0001475922-26-000041-0","Addison John A. Jr.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1487574\u002F000147592226000041\u002F0001475922-26-000041-index.htm",16342.782,{"cik":29,"filedAt":132,"filingId":133,"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":134,"ownerTitle":135,"ownershipType":40,"pricePerShare":136,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":66,"transactionDate":141,"intentLabel":67,"signalQuality":68,"insiderHistory":142},"2026-05-19T00:00:00.000Z","0001475922-26-000039-0","Schneider Peter W.","President",279.6397,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1487345\u002F000147592226000039\u002F0001475922-26-000039-index.htm",1800,9811,503351.46,"2026-05-18",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":144,"filingId":145,"formType":25,"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":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":146,"rawFilingUrl":147,"shares":148,"sharesOwnedAfter":25,"totalValue":149,"transactionCode":150,"transactionDate":151,"intentLabel":152,"signalQuality":153},"2026-03-03T00:00:00.000Z","0001475922-26-000013-0",253.66,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1475922\u002F000147592226000013\u002F0001475922-26-000013-index.htm",1980,502246.8,"M","2026-03-01","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":144,"filingId":155,"formType":25,"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":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":146,"rawFilingUrl":147,"shares":156,"sharesOwnedAfter":25,"totalValue":157,"transactionCode":158,"transactionDate":151,"intentLabel":159,"signalQuality":49},"0001475922-26-000013-1",840,213074.4,"F","Tax withholding",{"cik":29,"filedAt":144,"filingId":161,"formType":25,"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":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":146,"rawFilingUrl":147,"shares":162,"sharesOwnedAfter":25,"totalValue":163,"transactionCode":150,"transactionDate":151,"intentLabel":152,"signalQuality":153},"0001475922-26-000013-2",1497,379729.02,{"cik":29,"filedAt":144,"filingId":165,"formType":25,"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":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":146,"rawFilingUrl":147,"shares":166,"sharesOwnedAfter":25,"totalValue":167,"transactionCode":158,"transactionDate":151,"intentLabel":159,"signalQuality":49},"0001475922-26-000013-3",634,160820.44,{"cik":29,"filedAt":144,"filingId":169,"formType":25,"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":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":146,"rawFilingUrl":147,"shares":170,"sharesOwnedAfter":25,"totalValue":171,"transactionCode":150,"transactionDate":151,"intentLabel":152,"signalQuality":153},"0001475922-26-000013-4",1613,409153.58,{"cik":29,"filedAt":144,"filingId":173,"formType":25,"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":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":146,"rawFilingUrl":147,"shares":174,"sharesOwnedAfter":25,"totalValue":175,"transactionCode":158,"transactionDate":151,"intentLabel":159,"signalQuality":49},"0001475922-26-000013-5",684,173503.44,{"cik":29,"filedAt":144,"filingId":177,"formType":25,"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":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":146,"rawFilingUrl":147,"shares":178,"sharesOwnedAfter":25,"totalValue":179,"transactionCode":46,"transactionDate":151,"intentLabel":48,"signalQuality":49},"0001475922-26-000013-6",8817,2236520.2199999997,{"cik":29,"filedAt":144,"filingId":181,"formType":25,"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":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":146,"rawFilingUrl":147,"shares":182,"sharesOwnedAfter":25,"totalValue":183,"transactionCode":40,"transactionDate":151,"intentLabel":184,"signalQuality":49},"0001475922-26-000013-7",3945,1000688.7,"Disposition","finance-insurance",[187,190,193,196,199,202],{"ticker":188,"issuerName":189},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":191,"issuerName":192},"COIN","Coinbase Global, Inc.",{"ticker":194,"issuerName":195},"TRUP","TRUPANION, INC.",{"ticker":197,"issuerName":198},"CRCL","Circle Internet Group, Inc.",{"ticker":200,"issuerName":201},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"ticker":203,"issuerName":204},"WAL","WESTERN ALLIANCE BANCORPORATION",{"count":206,"fetchedAt":207,"source":208},23,"2026-07-25T00:14:48.459Z","sqlite",{"data":210,"meta":216},{"value":211,"quality":212,"closeDate":213,"ageDays":214,"sharesAsOf":215},9610287357.041504,"fresh","2026-07-23",2,"2026-04-30",{"count":217,"fetchedAt":218,"source":208},1,"2026-07-25T00:14:48.461Z",{"data":220,"meta":232},{"ticker":32,"ceo":221,"industry":222,"fullTimeEmployees":223,"ipoDate":224,"country":225,"state":226,"city":227,"website":228,"exchangeShort":25,"marketCap":25,"beta":229,"range52w":230,"fetchedAt":231},"Glenn Jackson Williams","Insurance - Life",2833,"2010-04-01","US","GA","Duluth","https:\u002F\u002Fwww.primerica.com",0.877,"230.09-308.55","2026-07-11T18:01:13.636Z",{"count":217,"fetchedAt":218,"source":208},{"data":234,"meta":236},{"ticker":32,"points":235},[],{"count":217,"fetchedAt":218,"source":208},{"data":238,"meta":1647},{"congressTrades":239,"insiderTrades":259,"priceHistory":283,"ticker":32},[240],{"amountLabel":241,"amountMax":242,"amountMid":243,"amountMin":244,"assetDescription":245,"assetType":246,"chamber":247,"district":248,"disclosureDate":249,"filingId":250,"ingestedAt":251,"memberName":252,"memberSlug":253,"owner":254,"party":255,"sourceLink":256,"ticker":32,"transactionDate":257,"type":258},"$1,001 - $15,000",15000,8001,1001,"Primerica Inc","Stock","house","TX10","2026-07-13","michael-mccaul|PRI|2026-06-18|Sale|$1,001 - $15,000|Spouse","2026-07-14T16:01:04.921Z","Michael McCaul","michael-mccaul","Spouse","R","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9116211.pdf","2026-06-18","Sale",[260,261,262,263,264,265,266,267,268,269,270,271,272,273,274,275,276,277,278,279,280,281,282],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":58,"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":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":61,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":66,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":71,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":78,"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":79,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":85,"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":86,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":92,"filingId":93,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":39,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":46,"transactionDate":100},{"cik":29,"filedAt":92,"filingId":102,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":39,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":103,"shares":97,"sharesOwnedAfter":104,"totalValue":99,"transactionCode":46,"transactionDate":100},{"cik":29,"filedAt":92,"filingId":106,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":107,"shares":97,"sharesOwnedAfter":108,"totalValue":99,"transactionCode":46,"transactionDate":100},{"cik":29,"filedAt":92,"filingId":110,"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":79,"ownerTitle":39,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":111,"shares":97,"sharesOwnedAfter":112,"totalValue":99,"transactionCode":46,"transactionDate":100},{"cik":29,"filedAt":92,"filingId":114,"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":115,"ownerTitle":39,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":116,"shares":97,"sharesOwnedAfter":117,"totalValue":99,"transactionCode":46,"transactionDate":100},{"cik":29,"filedAt":92,"filingId":119,"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":86,"ownerTitle":39,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":120,"shares":97,"sharesOwnedAfter":121,"totalValue":99,"transactionCode":46,"transactionDate":100},{"cik":29,"filedAt":92,"filingId":123,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":124,"shares":97,"sharesOwnedAfter":125,"totalValue":99,"transactionCode":46,"transactionDate":100},{"cik":29,"filedAt":92,"filingId":127,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":128,"ownerTitle":39,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":129,"shares":97,"sharesOwnedAfter":130,"totalValue":99,"transactionCode":46,"transactionDate":100},{"cik":29,"filedAt":132,"filingId":133,"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":134,"ownerTitle":135,"ownershipType":40,"pricePerShare":136,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":66,"transactionDate":141},{"cik":29,"filedAt":144,"filingId":145,"formType":25,"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":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":146,"rawFilingUrl":147,"shares":148,"sharesOwnedAfter":25,"totalValue":149,"transactionCode":150,"transactionDate":151},{"cik":29,"filedAt":144,"filingId":155,"formType":25,"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":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":146,"rawFilingUrl":147,"shares":156,"sharesOwnedAfter":25,"totalValue":157,"transactionCode":158,"transactionDate":151},{"cik":29,"filedAt":144,"filingId":161,"formType":25,"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":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":146,"rawFilingUrl":147,"shares":162,"sharesOwnedAfter":25,"totalValue":163,"transactionCode":150,"transactionDate":151},{"cik":29,"filedAt":144,"filingId":165,"formType":25,"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":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":146,"rawFilingUrl":147,"shares":166,"sharesOwnedAfter":25,"totalValue":167,"transactionCode":158,"transactionDate":151},{"cik":29,"filedAt":144,"filingId":169,"formType":25,"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":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":146,"rawFilingUrl":147,"shares":170,"sharesOwnedAfter":25,"totalValue":171,"transactionCode":150,"transactionDate":151},{"cik":29,"filedAt":144,"filingId":173,"formType":25,"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":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":146,"rawFilingUrl":147,"shares":174,"sharesOwnedAfter":25,"totalValue":175,"transactionCode":158,"transactionDate":151},{"cik":29,"filedAt":144,"filingId":177,"formType":25,"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":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":146,"rawFilingUrl":147,"shares":178,"sharesOwnedAfter":25,"totalValue":179,"transactionCode":46,"transactionDate":151},{"cik":29,"filedAt":144,"filingId":181,"formType":25,"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":59,"ownerTitle":60,"ownershipType":40,"pricePerShare":146,"rawFilingUrl":147,"shares":182,"sharesOwnedAfter":25,"totalValue":183,"transactionCode":40,"transactionDate":151},[284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,981,984,987,990,993,996,999,1002,1005,1008,1010,1013,1016,1019,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1163,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1445,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1479,1482,1484,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1519,1522,1525,1527,1530,1533,1536,1538,1541,1544,1547,1550,1552,1555,1558,1561,1564,1567,1569,1572,1575,1578,1580,1583,1586,1589,1592,1595,1598,1601,1604,1607,1610,1613,1616,1619,1622,1624,1627,1630,1633,1636,1639,1642,1645],{"date":285,"close":286},"2021-07-30",146.22000122070312,{"date":288,"close":289},"2021-08-06",148.5399932861328,{"date":291,"close":292},"2021-08-13",150.6199951171875,{"date":294,"close":295},"2021-08-20",149.00999450683594,{"date":297,"close":298},"2021-08-27",153.38999938964844,{"date":300,"close":301},"2021-09-03",151.9600067138672,{"date":303,"close":304},"2021-09-10",146.91000366210938,{"date":306,"close":307},"2021-09-17",149.25,{"date":309,"close":310},"2021-09-24",152.3800048828125,{"date":312,"close":313},"2021-10-01",155.74000549316406,{"date":315,"close":316},"2021-10-08",157.8800048828125,{"date":318,"close":319},"2021-10-15",166.69000244140625,{"date":321,"close":322},"2021-10-22",170.07000732421875,{"date":324,"close":325},"2021-10-29",168.24000549316406,{"date":327,"close":328},"2021-11-05",177,{"date":330,"close":331},"2021-11-12",161.9499969482422,{"date":333,"close":334},"2021-11-19",155.91000366210938,{"date":336,"close":337},"2021-11-26",146.97000122070312,{"date":339,"close":340},"2021-12-03",146.6699981689453,{"date":342,"close":343},"2021-12-10",152.14999389648438,{"date":345,"close":346},"2021-12-17",147.94000244140625,{"date":348,"close":349},"2021-12-23",153.57000732421875,{"date":351,"close":352},"2021-12-31",153.27000427246094,{"date":354,"close":355},"2022-01-07",154.3000030517578,{"date":357,"close":358},"2022-01-14",156.99000549316406,{"date":360,"close":361},"2022-01-21",149.6300048828125,{"date":363,"close":364},"2022-01-28",150.8000030517578,{"date":366,"close":367},"2022-02-04",153.6999969482422,{"date":369,"close":370},"2022-02-11",153.5399932861328,{"date":372,"close":373},"2022-02-18",135.1999969482422,{"date":375,"close":376},"2022-02-25",130.75,{"date":378,"close":379},"2022-03-04",125.43000030517578,{"date":381,"close":382},"2022-03-11",126.4000015258789,{"date":384,"close":385},"2022-03-18",133.3800048828125,{"date":387,"close":388},"2022-03-25",135.80999755859375,{"date":390,"close":391},"2022-04-01",139.57000732421875,{"date":393,"close":394},"2022-04-08",134.3000030517578,{"date":396,"close":397},"2022-04-14",134,{"date":399,"close":400},"2022-04-22",133.97999572753906,{"date":402,"close":403},"2022-04-29",129.55999755859375,{"date":405,"close":406},"2022-05-06",115.93000030517578,{"date":408,"close":409},"2022-05-13",123.29000091552734,{"date":411,"close":412},"2022-05-20",120.12000274658203,{"date":414,"close":415},"2022-05-27",126.43000030517578,{"date":417,"close":418},"2022-06-03",124.68000030517578,{"date":420,"close":421},"2022-06-10",119.37000274658203,{"date":423,"close":424},"2022-06-17",113.44999694824219,{"date":426,"close":427},"2022-06-24",121,{"date":429,"close":430},"2022-07-01",121.69000244140625,{"date":432,"close":433},"2022-07-08",121.73999786376953,{"date":435,"close":436},"2022-07-15",118.97000122070312,{"date":438,"close":439},"2022-07-22",122.76000213623047,{"date":441,"close":442},"2022-07-29",128.69000244140625,{"date":444,"close":445},"2022-08-05",128.60000610351562,{"date":447,"close":448},"2022-08-12",136.8699951171875,{"date":450,"close":451},"2022-08-19",134.25,{"date":453,"close":454},"2022-08-26",127.62999725341797,{"date":456,"close":457},"2022-09-02",123.0999984741211,{"date":459,"close":460},"2022-09-09",128.2899932861328,{"date":462,"close":463},"2022-09-16",128.25,{"date":465,"close":466},"2022-09-23",124.08000183105469,{"date":468,"close":469},"2022-09-30",123.44999694824219,{"date":471,"close":472},"2022-10-07",128.02000427246094,{"date":474,"close":475},"2022-10-14",131.99000549316406,{"date":477,"close":478},"2022-10-21",135.16000366210938,{"date":480,"close":481},"2022-10-28",143.02999877929688,{"date":483,"close":484},"2022-11-04",143.3000030517578,{"date":486,"close":487},"2022-11-11",139.44000244140625,{"date":489,"close":490},"2022-11-18",143.17999267578125,{"date":492,"close":493},"2022-11-25",145.89999389648438,{"date":495,"close":496},"2022-12-02",146.74000549316406,{"date":498,"close":499},"2022-12-09",139.9600067138672,{"date":501,"close":502},"2022-12-16",137.6300048828125,{"date":504,"close":505},"2022-12-23",141.60000610351562,{"date":507,"close":508},"2022-12-30",141.82000732421875,{"date":510,"close":511},"2023-01-06",146.47000122070312,{"date":513,"close":514},"2023-01-13",150.8699951171875,{"date":516,"close":517},"2023-01-20",152.2100067138672,{"date":519,"close":520},"2023-01-27",158.47999572753906,{"date":522,"close":523},"2023-02-03",164.64999389648438,{"date":525,"close":526},"2023-02-10",168,{"date":528,"close":529},"2023-02-17",170.66000366210938,{"date":531,"close":532},"2023-02-24",181.25999450683594,{"date":534,"close":535},"2023-03-03",188.1999969482422,{"date":537,"close":538},"2023-03-10",168.49000549316406,{"date":540,"close":541},"2023-03-17",158.11000061035156,{"date":543,"close":544},"2023-03-24",162.44000244140625,{"date":546,"close":547},"2023-03-31",172.24000549316406,{"date":549,"close":550},"2023-04-06",167.7899932861328,{"date":552,"close":553},"2023-04-14",177.3000030517578,{"date":555,"close":556},"2023-04-21",180.47000122070312,{"date":558,"close":559},"2023-04-28",182.50999450683594,{"date":561,"close":562},"2023-05-05",182.1199951171875,{"date":564,"close":565},"2023-05-12",180.80999755859375,{"date":567,"close":568},"2023-05-19",183.80999755859375,{"date":570,"close":571},"2023-05-26",184.52999877929688,{"date":573,"close":574},"2023-06-02",189.4199981689453,{"date":576,"close":577},"2023-06-09",192.57000732421875,{"date":579,"close":580},"2023-06-16",194.00999450683594,{"date":582,"close":583},"2023-06-23",188.92999267578125,{"date":585,"close":586},"2023-06-30",197.75999450683594,{"date":588,"close":589},"2023-07-07",199.1199951171875,{"date":591,"close":592},"2023-07-14",201.32000732421875,{"date":594,"close":595},"2023-07-21",210.91000366210938,{"date":597,"close":598},"2023-07-28",210.99000549316406,{"date":600,"close":601},"2023-08-04",213.9199981689453,{"date":603,"close":604},"2023-08-11",213.24000549316406,{"date":606,"close":607},"2023-08-18",202.13999938964844,{"date":609,"close":610},"2023-08-25",200.52000427246094,{"date":612,"close":613},"2023-09-01",204.4600067138672,{"date":615,"close":616},"2023-09-08",201.66000366210938,{"date":618,"close":619},"2023-09-15",201.35000610351562,{"date":621,"close":622},"2023-09-22",198.05999755859375,{"date":624,"close":580},"2023-09-29",{"date":626,"close":627},"2023-10-06",194.75,{"date":629,"close":630},"2023-10-13",205.39999389648438,{"date":632,"close":633},"2023-10-20",198.52000427246094,{"date":635,"close":636},"2023-10-27",194.27000427246094,{"date":638,"close":639},"2023-11-03",204.75999450683594,{"date":641,"close":642},"2023-11-10",205.50999450683594,{"date":644,"close":645},"2023-11-17",209.55999755859375,{"date":647,"close":648},"2023-11-24",211.97000122070312,{"date":650,"close":651},"2023-12-01",210.22999572753906,{"date":653,"close":654},"2023-12-08",211.4600067138672,{"date":656,"close":657},"2023-12-15",206.6999969482422,{"date":659,"close":660},"2023-12-22",205.6699981689453,{"date":662,"close":663},"2023-12-29",205.75999450683594,{"date":665,"close":666},"2024-01-05",207.92999267578125,{"date":668,"close":669},"2024-01-12",218.77000427246094,{"date":671,"close":672},"2024-01-19",226.5800018310547,{"date":674,"close":675},"2024-01-26",226.0399932861328,{"date":677,"close":678},"2024-02-02",234.00999450683594,{"date":680,"close":681},"2024-02-09",242.4600067138672,{"date":683,"close":684},"2024-02-16",246.47000122070312,{"date":686,"close":687},"2024-02-23",249.92999267578125,{"date":689,"close":690},"2024-03-01",248.72999572753906,{"date":692,"close":693},"2024-03-08",247.0399932861328,{"date":695,"close":696},"2024-03-15",246.8800048828125,{"date":698,"close":699},"2024-03-22",248.80999755859375,{"date":701,"close":702},"2024-03-28",252.9600067138672,{"date":704,"close":705},"2024-04-05",246.6699981689453,{"date":707,"close":708},"2024-04-12",222.08999633789062,{"date":710,"close":711},"2024-04-19",215.0399932861328,{"date":713,"close":714},"2024-04-26",213.4600067138672,{"date":716,"close":717},"2024-05-03",217.99000549316406,{"date":719,"close":720},"2024-05-10",223.77000427246094,{"date":722,"close":723},"2024-05-17",228.0800018310547,{"date":725,"close":726},"2024-05-24",227.5500030517578,{"date":728,"close":729},"2024-05-31",225.88999938964844,{"date":731,"close":732},"2024-06-07",226.38999938964844,{"date":734,"close":735},"2024-06-14",220.67999267578125,{"date":737,"close":738},"2024-06-21",235.8800048828125,{"date":740,"close":741},"2024-06-28",236.5800018310547,{"date":743,"close":744},"2024-07-05",233.00999450683594,{"date":746,"close":747},"2024-07-12",242.47999572753906,{"date":749,"close":750},"2024-07-19",248.5500030517578,{"date":752,"close":753},"2024-07-26",250.52000427246094,{"date":755,"close":756},"2024-08-02",247.0800018310547,{"date":758,"close":759},"2024-08-09",254.41000366210938,{"date":761,"close":762},"2024-08-16",257.6600036621094,{"date":764,"close":765},"2024-08-23",261.3399963378906,{"date":767,"close":768},"2024-08-30",263.2300109863281,{"date":770,"close":771},"2024-09-06",254.99000549316406,{"date":773,"close":774},"2024-09-13",254.6199951171875,{"date":776,"close":777},"2024-09-20",258.6000061035156,{"date":779,"close":780},"2024-09-27",263.1700134277344,{"date":782,"close":783},"2024-10-04",274.239990234375,{"date":785,"close":786},"2024-10-11",277.57000732421875,{"date":788,"close":789},"2024-10-18",279.2300109863281,{"date":791,"close":792},"2024-10-25",275.69000244140625,{"date":794,"close":795},"2024-11-01",274.44000244140625,{"date":797,"close":798},"2024-11-08",297.7300109863281,{"date":800,"close":801},"2024-11-15",298.6099853515625,{"date":803,"close":804},"2024-11-22",301.7300109863281,{"date":806,"close":807},"2024-11-29",302.75,{"date":809,"close":810},"2024-12-06",295.5899963378906,{"date":812,"close":813},"2024-12-13",281.1600036621094,{"date":815,"close":816},"2024-12-20",271.5,{"date":818,"close":819},"2024-12-27",270.5899963378906,{"date":821,"close":822},"2025-01-03",276.3999938964844,{"date":824,"close":825},"2025-01-10",271.4100036621094,{"date":827,"close":828},"2025-01-17",292.1400146484375,{"date":830,"close":831},"2025-01-24",290.2099914550781,{"date":833,"close":834},"2025-01-31",290.1700134277344,{"date":836,"close":837},"2025-02-07",296.42999267578125,{"date":839,"close":840},"2025-02-14",281.17999267578125,{"date":842,"close":843},"2025-02-21",273.3999938964844,{"date":845,"close":846},"2025-02-28",290,{"date":848,"close":849},"2025-03-07",281.0299987792969,{"date":851,"close":852},"2025-03-14",285.3699951171875,{"date":854,"close":855},"2025-03-21",284.5199890136719,{"date":857,"close":858},"2025-03-28",283.3299865722656,{"date":860,"close":861},"2025-04-04",248.32000732421875,{"date":863,"close":864},"2025-04-11",251.9600067138672,{"date":866,"close":867},"2025-04-17",254.5500030517578,{"date":869,"close":870},"2025-04-25",261.57000732421875,{"date":872,"close":873},"2025-05-02",266.0199890136719,{"date":875,"close":876},"2025-05-09",268.7099914550781,{"date":878,"close":879},"2025-05-16",278.9700012207031,{"date":881,"close":882},"2025-05-23",266.57000732421875,{"date":884,"close":885},"2025-05-30",270.6000061035156,{"date":887,"close":888},"2025-06-06",271.489990234375,{"date":890,"close":891},"2025-06-13",258.32000732421875,{"date":893,"close":894},"2025-06-20",261,{"date":896,"close":897},"2025-06-27",268.5299987792969,{"date":899,"close":900},"2025-07-03",277.239990234375,{"date":902,"close":903},"2025-07-11",263.2099914550781,{"date":905,"close":906},"2025-07-18",267.3900146484375,{"date":908,"close":909},"2025-07-22",266.3500061035156,{"date":911,"close":912},"2025-07-23",267.5400085449219,{"date":914,"close":915},"2025-07-24",264.1300048828125,{"date":917,"close":918},"2025-07-25",265.7200012207031,{"date":920,"close":921},"2025-07-28",264.8299865722656,{"date":923,"close":924},"2025-07-29",266.989990234375,{"date":926,"close":927},"2025-07-30",261.8699951171875,{"date":929,"close":930},"2025-07-31",265.6300048828125,{"date":932,"close":933},"2025-08-01",259.4800109863281,{"date":935,"close":936},"2025-08-04",265.3900146484375,{"date":938,"close":939},"2025-08-05",264.04998779296875,{"date":941,"close":942},"2025-08-06",267.1600036621094,{"date":944,"close":945},"2025-08-07",255.4600067138672,{"date":947,"close":948},"2025-08-08",257.8699951171875,{"date":950,"close":951},"2025-08-11",258.2699890136719,{"date":953,"close":954},"2025-08-12",264.3399963378906,{"date":956,"close":957},"2025-08-13",263.989990234375,{"date":959,"close":960},"2025-08-14",262.8399963378906,{"date":962,"close":963},"2025-08-15",261.6700134277344,{"date":965,"close":966},"2025-08-18",262.3900146484375,{"date":968,"close":969},"2025-08-19",267.6199951171875,{"date":971,"close":972},"2025-08-20",267.4100036621094,{"date":974,"close":975},"2025-08-21",265.1099853515625,{"date":977,"close":978},"2025-08-22",269.8500061035156,{"date":980,"close":882},"2025-08-25",{"date":982,"close":983},"2025-08-26",267.989990234375,{"date":985,"close":986},"2025-08-27",269.6000061035156,{"date":988,"close":989},"2025-08-28",268.489990234375,{"date":991,"close":992},"2025-08-29",269.3399963378906,{"date":994,"close":995},"2025-09-02",266.8500061035156,{"date":997,"close":998},"2025-09-03",269.2200012207031,{"date":1000,"close":1001},"2025-09-04",273.760009765625,{"date":1003,"close":1004},"2025-09-05",273.25,{"date":1006,"close":1007},"2025-09-08",274.8999938964844,{"date":1009,"close":816},"2025-09-09",{"date":1011,"close":1012},"2025-09-10",269.79998779296875,{"date":1014,"close":1015},"2025-09-11",274.3999938964844,{"date":1017,"close":1018},"2025-09-12",274.2300109863281,{"date":1020,"close":978},"2025-09-15",{"date":1022,"close":1023},"2025-09-16",267.6499938964844,{"date":1025,"close":1026},"2025-09-17",270.95001220703125,{"date":1028,"close":1029},"2025-09-18",272.6000061035156,{"date":1031,"close":1032},"2025-09-19",275.3900146484375,{"date":1034,"close":1035},"2025-09-22",272.2799987792969,{"date":1037,"close":1038},"2025-09-23",285.5799865722656,{"date":1040,"close":1041},"2025-09-24",273.510009765625,{"date":1043,"close":1044},"2025-09-25",274.0400085449219,{"date":1046,"close":1047},"2025-09-26",277.4599914550781,{"date":1049,"close":1050},"2025-09-29",276.19000244140625,{"date":1052,"close":1053},"2025-09-30",277.5899963378906,{"date":1055,"close":1056},"2025-10-01",276.75,{"date":1058,"close":1059},"2025-10-02",278.32000732421875,{"date":1061,"close":1062},"2025-10-03",278.989990234375,{"date":1064,"close":1065},"2025-10-06",277.42999267578125,{"date":1067,"close":1068},"2025-10-07",272.95001220703125,{"date":1070,"close":1071},"2025-10-08",269.82000732421875,{"date":1073,"close":1074},"2025-10-09",269.0799865722656,{"date":1076,"close":1077},"2025-10-10",266.260009765625,{"date":1079,"close":1080},"2025-10-13",266.5799865722656,{"date":1082,"close":1083},"2025-10-14",272.1400146484375,{"date":1085,"close":1086},"2025-10-15",267.82000732421875,{"date":1088,"close":1089},"2025-10-16",258.3999938964844,{"date":1091,"close":1092},"2025-10-17",264.0799865722656,{"date":1094,"close":1095},"2025-10-20",262.25,{"date":1097,"close":1098},"2025-10-21",266.7900085449219,{"date":1100,"close":1101},"2025-10-22",265.29998779296875,{"date":1103,"close":1104},"2025-10-23",264.8999938964844,{"date":1106,"close":1107},"2025-10-24",264.3800048828125,{"date":1109,"close":1110},"2025-10-27",263.1000061035156,{"date":1112,"close":1113},"2025-10-28",262.1099853515625,{"date":1115,"close":1116},"2025-10-29",260.6300048828125,{"date":1118,"close":870},"2025-10-30",{"date":1120,"close":1121},"2025-10-31",259.8699951171875,{"date":1123,"close":1124},"2025-11-03",261.42999267578125,{"date":1126,"close":1127},"2025-11-04",260.4100036621094,{"date":1129,"close":1130},"2025-11-05",255.25999450683594,{"date":1132,"close":1133},"2025-11-06",250.30999755859375,{"date":1135,"close":1136},"2025-11-07",252.6300048828125,{"date":1138,"close":1139},"2025-11-10",254.7899932861328,{"date":1141,"close":1142},"2025-11-11",255.72999572753906,{"date":1144,"close":1145},"2025-11-12",258.989990234375,{"date":1147,"close":1148},"2025-11-13",253.99000549316406,{"date":1150,"close":1151},"2025-11-14",254.0500030517578,{"date":1153,"close":1154},"2025-11-17",255.0399932861328,{"date":1156,"close":1157},"2025-11-18",258.489990234375,{"date":1159,"close":1160},"2025-11-19",256.510009765625,{"date":1162,"close":870},"2025-11-20",{"date":1164,"close":1110},"2025-11-21",{"date":1166,"close":1167},"2025-11-24",258.1199951171875,{"date":1169,"close":1170},"2025-11-25",260.1300048828125,{"date":1172,"close":1173},"2025-11-26",258.1700134277344,{"date":1175,"close":1176},"2025-11-28",257.32000732421875,{"date":1178,"close":1179},"2025-12-01",256.4100036621094,{"date":1181,"close":1182},"2025-12-02",252.9499969482422,{"date":1184,"close":1185},"2025-12-03",255.24000549316406,{"date":1187,"close":1188},"2025-12-04",252.55999755859375,{"date":1190,"close":1191},"2025-12-05",253.1699981689453,{"date":1193,"close":1194},"2025-12-08",251.42999267578125,{"date":1196,"close":1197},"2025-12-09",252.83999633789062,{"date":1199,"close":1200},"2025-12-10",254.49000549316406,{"date":1202,"close":1203},"2025-12-11",255.8699951171875,{"date":1205,"close":1206},"2025-12-12",258.0799865722656,{"date":1208,"close":1209},"2025-12-15",258.5799865722656,{"date":1211,"close":1212},"2025-12-16",258.0199890136719,{"date":1214,"close":1215},"2025-12-17",258.8999938964844,{"date":1217,"close":1218},"2025-12-18",258.6199951171875,{"date":1220,"close":1221},"2025-12-19",258.8299865722656,{"date":1223,"close":1224},"2025-12-22",260.9800109863281,{"date":1226,"close":1227},"2025-12-23",262.260009765625,{"date":1229,"close":1230},"2025-12-24",262.1600036621094,{"date":1232,"close":1233},"2025-12-26",260.2099914550781,{"date":1235,"close":1236},"2025-12-29",259.239990234375,{"date":1238,"close":1239},"2025-12-30",260.5,{"date":1241,"close":1242},"2025-12-31",258.3599853515625,{"date":1244,"close":1245},"2026-01-02",258.7300109863281,{"date":1247,"close":1248},"2026-01-05",262.44000244140625,{"date":1250,"close":1251},"2026-01-06",260.79998779296875,{"date":1253,"close":1254},"2026-01-07",259.4599914550781,{"date":1256,"close":1257},"2026-01-08",263.5299987792969,{"date":1259,"close":1260},"2026-01-09",267.55999755859375,{"date":1262,"close":1263},"2026-01-12",265.5400085449219,{"date":1265,"close":1266},"2026-01-13",261.0899963378906,{"date":1268,"close":1269},"2026-01-14",267.1400146484375,{"date":1271,"close":1272},"2026-01-15",267.7900085449219,{"date":1274,"close":1275},"2026-01-16",265.8900146484375,{"date":1277,"close":1278},"2026-01-20",260.9100036621094,{"date":1280,"close":1281},"2026-01-21",260.7799987792969,{"date":1283,"close":1284},"2026-01-22",259.2099914550781,{"date":1286,"close":1287},"2026-01-23",254.74000549316406,{"date":1289,"close":1290},"2026-01-26",256.760009765625,{"date":1292,"close":1293},"2026-01-27",256.1600036621094,{"date":1295,"close":1296},"2026-01-28",259.44000244140625,{"date":1298,"close":1299},"2026-01-29",261.95001220703125,{"date":1301,"close":1302},"2026-01-30",263.0400085449219,{"date":1304,"close":1305},"2026-02-02",264.6600036621094,{"date":1307,"close":1308},"2026-02-03",264.1700134277344,{"date":1310,"close":1311},"2026-02-04",269.5199890136719,{"date":1313,"close":1314},"2026-02-05",271.55999755859375,{"date":1316,"close":1317},"2026-02-06",275.8699951171875,{"date":1319,"close":1320},"2026-02-09",268.5799865722656,{"date":1322,"close":1323},"2026-02-10",264.9700012207031,{"date":1325,"close":1326},"2026-02-11",253.4499969482422,{"date":1328,"close":1329},"2026-02-12",250.0399932861328,{"date":1331,"close":1332},"2026-02-13",250.88999938964844,{"date":1334,"close":1335},"2026-02-17",259.2200012207031,{"date":1337,"close":1338},"2026-02-18",259.739990234375,{"date":1340,"close":1341},"2026-02-19",257.4599914550781,{"date":1343,"close":1344},"2026-02-20",261.2200012207031,{"date":1346,"close":1347},"2026-02-23",253.0800018310547,{"date":1349,"close":1350},"2026-02-24",252.8699951171875,{"date":1352,"close":1353},"2026-02-25",255.32000732421875,{"date":1355,"close":1356},"2026-02-26",259.260009765625,{"date":1358,"close":1359},"2026-02-27",253.66000366210938,{"date":1361,"close":1362},"2026-03-02",258.239990234375,{"date":1364,"close":1365},"2026-03-03",261.1400146484375,{"date":1367,"close":1248},"2026-03-04",{"date":1369,"close":1370},"2026-03-05",264.17999267578125,{"date":1372,"close":1373},"2026-03-06",257.30999755859375,{"date":1375,"close":1376},"2026-03-09",252.77000427246094,{"date":1378,"close":1379},"2026-03-10",254.3699951171875,{"date":1381,"close":1382},"2026-03-11",251.0399932861328,{"date":1384,"close":1385},"2026-03-12",249.05999755859375,{"date":1387,"close":1388},"2026-03-13",249.11000061035156,{"date":1390,"close":1391},"2026-03-16",249.72999572753906,{"date":1393,"close":1394},"2026-03-17",252.66000366210938,{"date":1396,"close":1397},"2026-03-18",248.4600067138672,{"date":1399,"close":1400},"2026-03-19",247.02000427246094,{"date":1402,"close":1403},"2026-03-20",245.5500030517578,{"date":1405,"close":1406},"2026-03-23",249.8800048828125,{"date":1408,"close":1409},"2026-03-24",250.91000366210938,{"date":1411,"close":1412},"2026-03-25",251.88999938964844,{"date":1414,"close":1415},"2026-03-26",253.69000244140625,{"date":1417,"close":1418},"2026-03-27",246.2100067138672,{"date":1420,"close":1421},"2026-03-30",247.05999755859375,{"date":1423,"close":1424},"2026-03-31",250.47999572753906,{"date":1426,"close":1427},"2026-04-01",253.8699951171875,{"date":1429,"close":1430},"2026-04-02",253.85000610351562,{"date":1432,"close":1433},"2026-04-06",253.75999450683594,{"date":1435,"close":1436},"2026-04-07",256.42999267578125,{"date":1438,"close":1439},"2026-04-08",264.0899963378906,{"date":1441,"close":1442},"2026-04-09",263.5199890136719,{"date":1444,"close":1344},"2026-04-10",{"date":1446,"close":1269},"2026-04-13",{"date":1448,"close":1449},"2026-04-14",267.44000244140625,{"date":1451,"close":1452},"2026-04-15",273.29998779296875,{"date":1454,"close":1455},"2026-04-16",272.989990234375,{"date":1457,"close":1458},"2026-04-17",272.8900146484375,{"date":1460,"close":1461},"2026-04-20",276.2099914550781,{"date":1463,"close":1464},"2026-04-21",279.70001220703125,{"date":1466,"close":1467},"2026-04-22",282.07000732421875,{"date":1469,"close":1470},"2026-04-23",280.79998779296875,{"date":1472,"close":1473},"2026-04-24",279.9700012207031,{"date":1475,"close":1476},"2026-04-27",279.42999267578125,{"date":1478,"close":1470},"2026-04-28",{"date":1480,"close":1481},"2026-04-29",279.7699890136719,{"date":215,"close":1483},281.2699890136719,{"date":1485,"close":1486},"2026-05-01",276.9599914550781,{"date":1488,"close":1489},"2026-05-04",270.6099853515625,{"date":1491,"close":1492},"2026-05-05",277.4700012207031,{"date":1494,"close":1495},"2026-05-06",276.79998779296875,{"date":1497,"close":1498},"2026-05-07",273.260009765625,{"date":1500,"close":1501},"2026-05-08",274.54998779296875,{"date":1503,"close":1504},"2026-05-11",271.739990234375,{"date":1506,"close":1507},"2026-05-12",273.7699890136719,{"date":1509,"close":1510},"2026-05-13",267.1099853515625,{"date":1512,"close":1513},"2026-05-14",269.4700012207031,{"date":1515,"close":1516},"2026-05-15",274.1400146484375,{"date":141,"close":1518},280.6499938964844,{"date":1520,"close":1521},"2026-05-19",278.3399963378906,{"date":1523,"close":1524},"2026-05-20",281.05999755859375,{"date":100,"close":1526},281,{"date":1528,"close":1529},"2026-05-22",279.75,{"date":1531,"close":1532},"2026-05-26",278.5899963378906,{"date":1534,"close":1535},"2026-05-27",271.3599853515625,{"date":1537,"close":1086},"2026-05-28",{"date":1539,"close":1540},"2026-05-29",269.9700012207031,{"date":1542,"close":1543},"2026-06-01",266.5899963378906,{"date":1545,"close":1546},"2026-06-02",260.0199890136719,{"date":1548,"close":1549},"2026-06-03",255.10000610351562,{"date":1551,"close":948},"2026-06-04",{"date":1553,"close":1554},"2026-06-05",265.8399963378906,{"date":1556,"close":1557},"2026-06-08",263.010009765625,{"date":1559,"close":1560},"2026-06-09",271.7900085449219,{"date":1562,"close":1563},"2026-06-10",276.45001220703125,{"date":1565,"close":1566},"2026-06-11",278.9599914550781,{"date":47,"close":1568},282.010009765625,{"date":1570,"close":1571},"2026-06-15",280.6400146484375,{"date":1573,"close":1574},"2026-06-16",282.8399963378906,{"date":1576,"close":1577},"2026-06-17",281.3299865722656,{"date":257,"close":1579},281.7799987792969,{"date":1581,"close":1582},"2026-06-22",280.07000732421875,{"date":1584,"close":1585},"2026-06-23",283.7200012207031,{"date":1587,"close":1588},"2026-06-24",281.5199890136719,{"date":1590,"close":1591},"2026-06-25",281.3699951171875,{"date":1593,"close":1594},"2026-06-26",283.8900146484375,{"date":1596,"close":1597},"2026-06-29",287.04998779296875,{"date":1599,"close":1600},"2026-06-30",284.20001220703125,{"date":1602,"close":1603},"2026-07-01",291.6300048828125,{"date":1605,"close":1606},"2026-07-02",297.05999755859375,{"date":1608,"close":1609},"2026-07-06",299.17999267578125,{"date":1611,"close":1612},"2026-07-07",302.54998779296875,{"date":1614,"close":1615},"2026-07-08",299.7300109863281,{"date":1617,"close":1618},"2026-07-09",306.20001220703125,{"date":1620,"close":1621},"2026-07-10",304.55999755859375,{"date":249,"close":1623},310.2200012207031,{"date":1625,"close":1626},"2026-07-14",306.6600036621094,{"date":1628,"close":1629},"2026-07-15",305.260009765625,{"date":1631,"close":1632},"2026-07-16",312.75,{"date":1634,"close":1635},"2026-07-17",310.5400085449219,{"date":1637,"close":1638},"2026-07-20",309.4100036621094,{"date":1640,"close":1641},"2026-07-21",309.5299987792969,{"date":1643,"close":1644},"2026-07-22",312.8399963378906,{"date":213,"close":1646},308.17999267578125,{"count":217,"fetchedAt":1648,"source":208},"2026-07-25T00:14:48.486Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1650},"\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>",1784938488345]