[{"data":1,"prerenderedAt":1640},["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-RLI":25,"$fKluuh5Wvf3ljF3kuDCxBKv0gn3Czd_UhiwSTQZ070Ek":26,"ticker-mcap-RLI":238,"ticker-profile-RLI":247,"ticker-earnings-RLI":250,"ticker-congress-RLI":254,"i-lucide:info":1638},{"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},"84246","RLI CORP","Finance & Insurance","RLI",[34,54,67,77,89,97,103,111,121,128,133,136,141,144,149,152,157,160,165,169,174,177,182,185,190,193,202,206],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":38,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":45,"totalValue":46,"transactionCode":47,"transactionDate":48,"intentLabel":49,"signalQuality":50,"insiderHistory":51},"2026-06-03T00:00:00.000Z","0001388737-26-000012-0","4\u002FA","2026-05-28","Kliethermes Craig W","CHIEF EXECUTIVE OFFICER","D",52,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1388737\u002F000138873726000012\u002F0001388737-26-000012-index.htm",5000,153990,260000,"P","2026-05-27","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":52,"isFirstFiling":6,"priorFilingDate":53},6,"2026-05-28T00:00:00.000Z",{"cik":29,"filedAt":55,"filingId":56,"formType":57,"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":58,"ownerTitle":59,"ownershipType":41,"pricePerShare":60,"rawFilingUrl":61,"shares":62,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":47,"transactionDate":65,"intentLabel":49,"signalQuality":50,"insiderHistory":66},"2026-06-01T00:00:00.000Z","0001785329-26-000011-0","4","KELLOGG CLARK C","",50.9,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1785329\u002F000178532926000011\u002F0001785329-26-000011-index.htm",3000,4502.163,152700,"2026-06-01",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":68,"filingId":69,"formType":57,"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":70,"ownerTitle":59,"ownershipType":41,"pricePerShare":71,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":47,"transactionDate":38,"intentLabel":49,"signalQuality":50,"insiderHistory":76},"2026-05-29T00:00:00.000Z","0001431045-26-000004-0","Duclos David B.",51.99,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1431045\u002F000143104526000004\u002F0001431045-26-000004-index.htm",2500,9780.16,129975,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":53,"filingId":78,"formType":57,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":80,"ownershipType":41,"pricePerShare":81,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":47,"transactionDate":48,"intentLabel":49,"signalQuality":50,"insiderHistory":86},"0001666279-26-000010-0","Klobnak Jennifer L","CHIEF OPERATING OFFICER",52.72,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1666279\u002F000166627926000010\u002F0001666279-26-000010-index.htm",2000,104318,105440,{"daysSinceLastFiling":87,"isFirstFiling":6,"priorFilingDate":88},9,"2026-05-19T00:00:00.000Z",{"cik":29,"filedAt":53,"filingId":90,"formType":57,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":91,"shares":83,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":47,"transactionDate":48,"intentLabel":49,"signalQuality":50,"insiderHistory":94},"0001388737-26-000010-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1388737\u002F000138873726000010\u002F0001388737-26-000010-index.htm",150990,104000,{"daysSinceLastFiling":95,"isFirstFiling":6,"priorFilingDate":96},2,"2026-05-26T00:00:00.000Z",{"cik":29,"filedAt":96,"filingId":98,"formType":57,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":99,"shares":44,"sharesOwnedAfter":100,"totalValue":46,"transactionCode":47,"transactionDate":101,"intentLabel":49,"signalQuality":50,"insiderHistory":102},"0001388737-26-000008-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1388737\u002F000138873726000008\u002F0001388737-26-000008-index.htm",148990,"2026-05-21",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":88,"filingId":104,"formType":57,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":80,"ownershipType":41,"pricePerShare":105,"rawFilingUrl":106,"shares":83,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":47,"transactionDate":109,"intentLabel":49,"signalQuality":50,"insiderHistory":110},"0001666279-26-000008-0",53.42,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1666279\u002F000166627926000008\u002F0001666279-26-000008-index.htm",102318,106840,"2026-05-19",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":112,"filingId":113,"formType":57,"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":58,"ownerTitle":59,"ownershipType":114,"pricePerShare":4,"rawFilingUrl":115,"shares":116,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":117,"transactionDate":118,"intentLabel":119,"signalQuality":120},"2026-05-15T00:00:00.000Z","0001785329-26-000009-0","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1785329\u002F000178532926000009\u002F0001785329-26-000009-index.htm",1681,"M","2026-05-13","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":112,"filingId":122,"formType":57,"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":58,"ownerTitle":59,"ownershipType":114,"pricePerShare":4,"rawFilingUrl":115,"shares":123,"sharesOwnedAfter":124,"totalValue":4,"transactionCode":125,"transactionDate":118,"intentLabel":126,"signalQuality":127},"0001785329-26-000009-1",68,1749,"J","Other","non-discretionary",{"cik":29,"filedAt":112,"filingId":129,"formType":57,"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":130,"ownerTitle":59,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":131,"shares":116,"sharesOwnedAfter":132,"totalValue":4,"transactionCode":117,"transactionDate":118,"intentLabel":119,"signalQuality":120},"0001330708-26-000002-0","Angelina Michael E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1330708\u002F000133070826000002\u002F0001330708-26-000002-index.htm",25517,{"cik":29,"filedAt":112,"filingId":134,"formType":57,"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":130,"ownerTitle":59,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":131,"shares":123,"sharesOwnedAfter":135,"totalValue":4,"transactionCode":125,"transactionDate":118,"intentLabel":126,"signalQuality":127},"0001330708-26-000002-1",25585,{"cik":29,"filedAt":112,"filingId":137,"formType":57,"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":138,"ownerTitle":59,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":139,"shares":116,"sharesOwnedAfter":140,"totalValue":4,"transactionCode":117,"transactionDate":118,"intentLabel":119,"signalQuality":120},"0001227758-26-000002-0","RESTREPO ROBERT P JR","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1227758\u002F000122775826000002\u002F0001227758-26-000002-index.htm",26433,{"cik":29,"filedAt":112,"filingId":142,"formType":57,"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":138,"ownerTitle":59,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":139,"shares":123,"sharesOwnedAfter":143,"totalValue":4,"transactionCode":125,"transactionDate":118,"intentLabel":126,"signalQuality":127},"0001227758-26-000002-1",26501,{"cik":29,"filedAt":112,"filingId":145,"formType":57,"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":146,"ownerTitle":59,"ownershipType":114,"pricePerShare":4,"rawFilingUrl":147,"shares":116,"sharesOwnedAfter":148,"totalValue":4,"transactionCode":117,"transactionDate":118,"intentLabel":119,"signalQuality":120},"0001309338-26-000003-0","Graham Jordan W","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1309338\u002F000130933826000003\u002F0001309338-26-000003-index.htm",118108.471,{"cik":29,"filedAt":112,"filingId":150,"formType":57,"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":146,"ownerTitle":59,"ownershipType":114,"pricePerShare":4,"rawFilingUrl":147,"shares":123,"sharesOwnedAfter":151,"totalValue":4,"transactionCode":125,"transactionDate":118,"intentLabel":126,"signalQuality":127},"0001309338-26-000003-1",118176.471,{"cik":29,"filedAt":112,"filingId":153,"formType":57,"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":154,"ownerTitle":59,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":155,"shares":116,"sharesOwnedAfter":156,"totalValue":4,"transactionCode":117,"transactionDate":118,"intentLabel":119,"signalQuality":120},"0001192707-26-000002-0","STONE MICHAEL J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1192707\u002F000119270726000002\u002F0001192707-26-000002-index.htm",433247.5196,{"cik":29,"filedAt":112,"filingId":158,"formType":57,"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":154,"ownerTitle":59,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":155,"shares":123,"sharesOwnedAfter":159,"totalValue":4,"transactionCode":125,"transactionDate":118,"intentLabel":126,"signalQuality":127},"0001192707-26-000002-1",433315.5196,{"cik":29,"filedAt":112,"filingId":161,"formType":57,"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":70,"ownerTitle":59,"ownershipType":114,"pricePerShare":4,"rawFilingUrl":162,"shares":163,"sharesOwnedAfter":164,"totalValue":4,"transactionCode":117,"transactionDate":118,"intentLabel":119,"signalQuality":120},"0001431045-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1431045\u002F000143104526000002\u002F0001431045-26-000002-index.htm",2353,18387.6869,{"cik":29,"filedAt":112,"filingId":166,"formType":57,"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":70,"ownerTitle":59,"ownershipType":114,"pricePerShare":4,"rawFilingUrl":162,"shares":167,"sharesOwnedAfter":168,"totalValue":4,"transactionCode":125,"transactionDate":118,"intentLabel":126,"signalQuality":127},"0001431045-26-000002-1",135,18522.6869,{"cik":29,"filedAt":112,"filingId":170,"formType":57,"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":59,"ownershipType":114,"pricePerShare":4,"rawFilingUrl":172,"shares":116,"sharesOwnedAfter":173,"totalValue":4,"transactionCode":117,"transactionDate":118,"intentLabel":119,"signalQuality":120},"0001750705-26-000006-0","Roberts Debbie Sharell","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1750705\u002F000175070526000006\u002F0001750705-26-000006-index.htm",28769.066,{"cik":29,"filedAt":112,"filingId":175,"formType":57,"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":59,"ownershipType":114,"pricePerShare":4,"rawFilingUrl":172,"shares":123,"sharesOwnedAfter":176,"totalValue":4,"transactionCode":125,"transactionDate":118,"intentLabel":126,"signalQuality":127},"0001750705-26-000006-1",28837.066,{"cik":29,"filedAt":112,"filingId":178,"formType":57,"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":179,"ownerTitle":59,"ownershipType":114,"pricePerShare":4,"rawFilingUrl":180,"shares":116,"sharesOwnedAfter":181,"totalValue":4,"transactionCode":117,"transactionDate":118,"intentLabel":119,"signalQuality":120},"0001267926-26-000006-0","MEDINI PAUL BENNETT","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1267926\u002F000126792626000006\u002F0001267926-26-000006-index.htm",9028.229,{"cik":29,"filedAt":112,"filingId":183,"formType":57,"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":179,"ownerTitle":59,"ownershipType":114,"pricePerShare":4,"rawFilingUrl":180,"shares":123,"sharesOwnedAfter":184,"totalValue":4,"transactionCode":125,"transactionDate":118,"intentLabel":126,"signalQuality":127},"0001267926-26-000006-1",9096.229,{"cik":29,"filedAt":112,"filingId":186,"formType":57,"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":59,"ownershipType":114,"pricePerShare":4,"rawFilingUrl":188,"shares":116,"sharesOwnedAfter":189,"totalValue":4,"transactionCode":117,"transactionDate":118,"intentLabel":119,"signalQuality":120},"0001179676-26-000007-0","Fleming Susan S.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1179676\u002F000117967626000007\u002F0001179676-26-000007-index.htm",22606.484,{"cik":29,"filedAt":112,"filingId":191,"formType":57,"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":59,"ownershipType":114,"pricePerShare":4,"rawFilingUrl":188,"shares":123,"sharesOwnedAfter":192,"totalValue":4,"transactionCode":125,"transactionDate":118,"intentLabel":126,"signalQuality":127},"0001179676-26-000007-1",22674.484,{"cik":29,"filedAt":194,"filingId":195,"formType":57,"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":196,"ownerTitle":197,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":198,"shares":199,"sharesOwnedAfter":200,"totalValue":4,"transactionCode":117,"transactionDate":201,"intentLabel":119,"signalQuality":120},"2026-05-06T00:00:00.000Z","0001781698-26-000006-0","Davis Seth Anthony","VICE PRESIDENT, CONTROLLER","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1781698\u002F000178169826000006\u002F0001781698-26-000006-index.htm",300,31062.2874,"2026-05-04",{"cik":29,"filedAt":194,"filingId":203,"formType":57,"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":196,"ownerTitle":197,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":198,"shares":204,"sharesOwnedAfter":205,"totalValue":4,"transactionCode":125,"transactionDate":201,"intentLabel":126,"signalQuality":127},"0001781698-26-000006-1",29,31091.2874,{"cik":29,"filedAt":194,"filingId":207,"formType":57,"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":196,"ownerTitle":197,"ownershipType":41,"pricePerShare":208,"rawFilingUrl":198,"shares":209,"sharesOwnedAfter":210,"totalValue":211,"transactionCode":212,"transactionDate":201,"intentLabel":213,"signalQuality":127},"0001781698-26-000006-2",50.73,146,30945.2874,7406.58,"F","Tax withholding","finance-insurance",[216,219,222,225,228,231],{"ticker":217,"issuerName":218},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":220,"issuerName":221},"COIN","Coinbase Global, Inc.",{"ticker":223,"issuerName":224},"TRUP","TRUPANION, INC.",{"ticker":226,"issuerName":227},"CRCL","Circle Internet Group, Inc.",{"ticker":229,"issuerName":230},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"ticker":232,"issuerName":233},"WAL","WESTERN ALLIANCE BANCORPORATION",{"count":235,"fetchedAt":236,"source":237},28,"2026-07-25T00:14:59.699Z","sqlite",{"data":239,"meta":244},{"value":240,"quality":241,"closeDate":242,"ageDays":95,"sharesAsOf":243},5622948309.931324,"fresh","2026-07-23","2026-04-15",{"count":245,"fetchedAt":246,"source":237},1,"2026-07-25T00:14:59.701Z",{"data":248,"meta":249},{"ticker":32,"ceo":25,"industry":25,"fullTimeEmployees":25,"ipoDate":25,"country":25,"state":25,"city":25,"website":25,"exchangeShort":25,"marketCap":25,"beta":25,"range52w":25,"fetchedAt":25},{"count":245,"fetchedAt":246,"source":237},{"data":251,"meta":253},{"ticker":32,"points":252},[],{"count":245,"fetchedAt":246,"source":237},{"data":255,"meta":1636},{"congressTrades":256,"insiderTrades":257,"priceHistory":286,"ticker":32},[],[258,259,260,261,262,263,264,265,266,267,268,269,270,271,272,273,274,275,276,277,278,279,280,281,282,283,284,285],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":38,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":45,"totalValue":46,"transactionCode":47,"transactionDate":48},{"cik":29,"filedAt":55,"filingId":56,"formType":57,"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":58,"ownerTitle":59,"ownershipType":41,"pricePerShare":60,"rawFilingUrl":61,"shares":62,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":47,"transactionDate":65},{"cik":29,"filedAt":68,"filingId":69,"formType":57,"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":70,"ownerTitle":59,"ownershipType":41,"pricePerShare":71,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":47,"transactionDate":38},{"cik":29,"filedAt":53,"filingId":78,"formType":57,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":80,"ownershipType":41,"pricePerShare":81,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":47,"transactionDate":48},{"cik":29,"filedAt":53,"filingId":90,"formType":57,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":91,"shares":83,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":47,"transactionDate":48},{"cik":29,"filedAt":96,"filingId":98,"formType":57,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":99,"shares":44,"sharesOwnedAfter":100,"totalValue":46,"transactionCode":47,"transactionDate":101},{"cik":29,"filedAt":88,"filingId":104,"formType":57,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":80,"ownershipType":41,"pricePerShare":105,"rawFilingUrl":106,"shares":83,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":47,"transactionDate":109},{"cik":29,"filedAt":112,"filingId":113,"formType":57,"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":58,"ownerTitle":59,"ownershipType":114,"pricePerShare":4,"rawFilingUrl":115,"shares":116,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":117,"transactionDate":118},{"cik":29,"filedAt":112,"filingId":122,"formType":57,"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":58,"ownerTitle":59,"ownershipType":114,"pricePerShare":4,"rawFilingUrl":115,"shares":123,"sharesOwnedAfter":124,"totalValue":4,"transactionCode":125,"transactionDate":118},{"cik":29,"filedAt":112,"filingId":129,"formType":57,"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":130,"ownerTitle":59,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":131,"shares":116,"sharesOwnedAfter":132,"totalValue":4,"transactionCode":117,"transactionDate":118},{"cik":29,"filedAt":112,"filingId":134,"formType":57,"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":130,"ownerTitle":59,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":131,"shares":123,"sharesOwnedAfter":135,"totalValue":4,"transactionCode":125,"transactionDate":118},{"cik":29,"filedAt":112,"filingId":137,"formType":57,"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":138,"ownerTitle":59,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":139,"shares":116,"sharesOwnedAfter":140,"totalValue":4,"transactionCode":117,"transactionDate":118},{"cik":29,"filedAt":112,"filingId":142,"formType":57,"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":138,"ownerTitle":59,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":139,"shares":123,"sharesOwnedAfter":143,"totalValue":4,"transactionCode":125,"transactionDate":118},{"cik":29,"filedAt":112,"filingId":145,"formType":57,"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":146,"ownerTitle":59,"ownershipType":114,"pricePerShare":4,"rawFilingUrl":147,"shares":116,"sharesOwnedAfter":148,"totalValue":4,"transactionCode":117,"transactionDate":118},{"cik":29,"filedAt":112,"filingId":150,"formType":57,"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":146,"ownerTitle":59,"ownershipType":114,"pricePerShare":4,"rawFilingUrl":147,"shares":123,"sharesOwnedAfter":151,"totalValue":4,"transactionCode":125,"transactionDate":118},{"cik":29,"filedAt":112,"filingId":153,"formType":57,"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":154,"ownerTitle":59,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":155,"shares":116,"sharesOwnedAfter":156,"totalValue":4,"transactionCode":117,"transactionDate":118},{"cik":29,"filedAt":112,"filingId":158,"formType":57,"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":154,"ownerTitle":59,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":155,"shares":123,"sharesOwnedAfter":159,"totalValue":4,"transactionCode":125,"transactionDate":118},{"cik":29,"filedAt":112,"filingId":161,"formType":57,"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":70,"ownerTitle":59,"ownershipType":114,"pricePerShare":4,"rawFilingUrl":162,"shares":163,"sharesOwnedAfter":164,"totalValue":4,"transactionCode":117,"transactionDate":118},{"cik":29,"filedAt":112,"filingId":166,"formType":57,"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":70,"ownerTitle":59,"ownershipType":114,"pricePerShare":4,"rawFilingUrl":162,"shares":167,"sharesOwnedAfter":168,"totalValue":4,"transactionCode":125,"transactionDate":118},{"cik":29,"filedAt":112,"filingId":170,"formType":57,"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":59,"ownershipType":114,"pricePerShare":4,"rawFilingUrl":172,"shares":116,"sharesOwnedAfter":173,"totalValue":4,"transactionCode":117,"transactionDate":118},{"cik":29,"filedAt":112,"filingId":175,"formType":57,"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":59,"ownershipType":114,"pricePerShare":4,"rawFilingUrl":172,"shares":123,"sharesOwnedAfter":176,"totalValue":4,"transactionCode":125,"transactionDate":118},{"cik":29,"filedAt":112,"filingId":178,"formType":57,"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":179,"ownerTitle":59,"ownershipType":114,"pricePerShare":4,"rawFilingUrl":180,"shares":116,"sharesOwnedAfter":181,"totalValue":4,"transactionCode":117,"transactionDate":118},{"cik":29,"filedAt":112,"filingId":183,"formType":57,"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":179,"ownerTitle":59,"ownershipType":114,"pricePerShare":4,"rawFilingUrl":180,"shares":123,"sharesOwnedAfter":184,"totalValue":4,"transactionCode":125,"transactionDate":118},{"cik":29,"filedAt":112,"filingId":186,"formType":57,"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":59,"ownershipType":114,"pricePerShare":4,"rawFilingUrl":188,"shares":116,"sharesOwnedAfter":189,"totalValue":4,"transactionCode":117,"transactionDate":118},{"cik":29,"filedAt":112,"filingId":191,"formType":57,"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":59,"ownershipType":114,"pricePerShare":4,"rawFilingUrl":188,"shares":123,"sharesOwnedAfter":192,"totalValue":4,"transactionCode":125,"transactionDate":118},{"cik":29,"filedAt":194,"filingId":195,"formType":57,"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":196,"ownerTitle":197,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":198,"shares":199,"sharesOwnedAfter":200,"totalValue":4,"transactionCode":117,"transactionDate":201},{"cik":29,"filedAt":194,"filingId":203,"formType":57,"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":196,"ownerTitle":197,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":198,"shares":204,"sharesOwnedAfter":205,"totalValue":4,"transactionCode":125,"transactionDate":201},{"cik":29,"filedAt":194,"filingId":207,"formType":57,"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":196,"ownerTitle":197,"ownershipType":41,"pricePerShare":208,"rawFilingUrl":198,"shares":209,"sharesOwnedAfter":210,"totalValue":211,"transactionCode":212,"transactionDate":201},[287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,737,740,743,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,852,855,858,861,864,867,870,873,876,878,881,884,887,890,893,896,899,902,905,908,911,914,916,918,921,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1148,1151,1154,1157,1160,1163,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1296,1298,1300,1303,1306,1309,1312,1315,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1385,1388,1391,1394,1397,1400,1403,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1484,1487,1490,1493,1496,1499,1502,1504,1507,1510,1513,1514,1517,1519,1522,1525,1527,1528,1531,1533,1536,1539,1542,1545,1548,1551,1554,1557,1560,1563,1566,1569,1572,1575,1578,1581,1584,1587,1589,1592,1595,1598,1601,1603,1606,1609,1612,1615,1617,1620,1623,1626,1629,1632,1634],{"date":288,"close":289},"2021-07-30",54.189998626708984,{"date":291,"close":292},"2021-08-06",54.95500183105469,{"date":294,"close":295},"2021-08-13",54.415000915527344,{"date":297,"close":298},"2021-08-20",55.209999084472656,{"date":300,"close":301},"2021-08-27",55.35499954223633,{"date":303,"close":304},"2021-09-03",54.44499969482422,{"date":306,"close":307},"2021-09-10",51.970001220703125,{"date":309,"close":310},"2021-09-17",51.29499816894531,{"date":312,"close":313},"2021-09-24",51.11000061035156,{"date":315,"close":316},"2021-10-01",50.71500015258789,{"date":318,"close":319},"2021-10-08",51.65999984741211,{"date":321,"close":322},"2021-10-15",51.66999816894531,{"date":324,"close":325},"2021-10-22",54.16999816894531,{"date":327,"close":328},"2021-10-29",54.154998779296875,{"date":330,"close":331},"2021-11-05",56.7599983215332,{"date":333,"close":334},"2021-11-12",55.81999969482422,{"date":336,"close":337},"2021-11-19",55.46500015258789,{"date":339,"close":340},"2021-11-26",54.35499954223633,{"date":342,"close":343},"2021-12-03",52.1150016784668,{"date":345,"close":346},"2021-12-10",55.349998474121094,{"date":348,"close":349},"2021-12-17",54.724998474121094,{"date":351,"close":352},"2021-12-23",54.689998626708984,{"date":354,"close":355},"2021-12-31",56.04999923706055,{"date":357,"close":358},"2022-01-07",56.29499816894531,{"date":360,"close":361},"2022-01-14",55.04999923706055,{"date":363,"close":364},"2022-01-21",52.415000915527344,{"date":366,"close":367},"2022-01-28",51.09000015258789,{"date":369,"close":370},"2022-02-04",51.31999969482422,{"date":372,"close":373},"2022-02-11",49.51499938964844,{"date":375,"close":376},"2022-02-18",49.42499923706055,{"date":378,"close":379},"2022-02-25",51.02000045776367,{"date":381,"close":382},"2022-03-04",51.724998474121094,{"date":384,"close":385},"2022-03-11",52.02000045776367,{"date":387,"close":388},"2022-03-18",54.375,{"date":390,"close":352},"2022-03-25",{"date":392,"close":393},"2022-04-01",56.709999084472656,{"date":395,"close":396},"2022-04-08",55.1349983215332,{"date":398,"close":399},"2022-04-14",54.540000915527344,{"date":401,"close":402},"2022-04-22",58.845001220703125,{"date":404,"close":405},"2022-04-29",57.38999938964844,{"date":407,"close":408},"2022-05-06",58.345001220703125,{"date":410,"close":411},"2022-05-13",58.3650016784668,{"date":413,"close":414},"2022-05-20",58.66999816894531,{"date":416,"close":417},"2022-05-27",60.08000183105469,{"date":419,"close":420},"2022-06-03",59.6349983215332,{"date":422,"close":423},"2022-06-10",56.56999969482422,{"date":425,"close":426},"2022-06-17",54.84000015258789,{"date":428,"close":429},"2022-06-24",56.90999984741211,{"date":431,"close":432},"2022-07-01",58.7400016784668,{"date":434,"close":435},"2022-07-08",57.86000061035156,{"date":437,"close":438},"2022-07-15",56.310001373291016,{"date":440,"close":441},"2022-07-22",56.099998474121094,{"date":443,"close":444},"2022-07-29",54.9900016784668,{"date":446,"close":447},"2022-08-05",54.525001525878906,{"date":449,"close":450},"2022-08-12",58.33000183105469,{"date":452,"close":453},"2022-08-19",59.53499984741211,{"date":455,"close":456},"2022-08-26",57.060001373291016,{"date":458,"close":459},"2022-09-02",54.560001373291016,{"date":461,"close":462},"2022-09-09",56.439998626708984,{"date":464,"close":465},"2022-09-16",54.255001068115234,{"date":467,"close":468},"2022-09-23",51.79499816894531,{"date":470,"close":471},"2022-09-30",51.189998626708984,{"date":473,"close":474},"2022-10-07",50.970001220703125,{"date":476,"close":477},"2022-10-14",54.834999084472656,{"date":479,"close":480},"2022-10-21",60.630001068115234,{"date":482,"close":483},"2022-10-28",64.44499969482422,{"date":485,"close":486},"2022-11-04",63.775001525878906,{"date":488,"close":489},"2022-11-11",63.09000015258789,{"date":491,"close":492},"2022-11-18",65.125,{"date":494,"close":495},"2022-11-25",66.86000061035156,{"date":497,"close":498},"2022-12-02",65.92500305175781,{"date":500,"close":501},"2022-12-09",63.63999938964844,{"date":503,"close":504},"2022-12-16",63.35499954223633,{"date":506,"close":507},"2022-12-23",66.84500122070312,{"date":509,"close":510},"2022-12-30",65.63500213623047,{"date":512,"close":513},"2023-01-06",68.4800033569336,{"date":515,"close":516},"2023-01-13",69.81999969482422,{"date":518,"close":519},"2023-01-20",66.52999877929688,{"date":521,"close":522},"2023-01-27",65.19000244140625,{"date":524,"close":525},"2023-02-03",66.06999969482422,{"date":527,"close":528},"2023-02-10",65.42500305175781,{"date":530,"close":531},"2023-02-17",66.97000122070312,{"date":533,"close":534},"2023-02-24",65.84500122070312,{"date":536,"close":537},"2023-03-03",67.91000366210938,{"date":539,"close":540},"2023-03-10",65.99500274658203,{"date":542,"close":543},"2023-03-17",62.88999938964844,{"date":545,"close":546},"2023-03-24",65.04000091552734,{"date":548,"close":549},"2023-03-31",66.45500183105469,{"date":551,"close":552},"2023-04-06",65.4749984741211,{"date":554,"close":555},"2023-04-14",64.37000274658203,{"date":557,"close":558},"2023-04-21",73.43499755859375,{"date":560,"close":561},"2023-04-28",69.5250015258789,{"date":563,"close":564},"2023-05-05",68.6500015258789,{"date":566,"close":567},"2023-05-12",66.8949966430664,{"date":569,"close":570},"2023-05-19",64.3949966430664,{"date":572,"close":573},"2023-05-26",63.08000183105469,{"date":575,"close":576},"2023-06-02",63.92499923706055,{"date":578,"close":579},"2023-06-09",65.33499908447266,{"date":581,"close":582},"2023-06-16",66.11000061035156,{"date":584,"close":585},"2023-06-23",65.66000366210938,{"date":587,"close":588},"2023-06-30",68.23500061035156,{"date":590,"close":591},"2023-07-07",69.01499938964844,{"date":593,"close":594},"2023-07-14",66.66999816894531,{"date":596,"close":597},"2023-07-21",69.37000274658203,{"date":599,"close":600},"2023-07-28",68.12999725341797,{"date":602,"close":603},"2023-08-04",67.97000122070312,{"date":605,"close":606},"2023-08-11",65.88500213623047,{"date":608,"close":609},"2023-08-18",65.8499984741211,{"date":611,"close":612},"2023-08-25",64.44999694824219,{"date":614,"close":615},"2023-09-01",66.6500015258789,{"date":617,"close":618},"2023-09-08",66.41000366210938,{"date":620,"close":621},"2023-09-15",68.4749984741211,{"date":623,"close":624},"2023-09-22",69.99500274658203,{"date":626,"close":627},"2023-09-29",67.94499969482422,{"date":629,"close":564},"2023-10-06",{"date":631,"close":632},"2023-10-13",67.45999908447266,{"date":634,"close":635},"2023-10-20",66.28500366210938,{"date":637,"close":638},"2023-10-27",65.13500213623047,{"date":640,"close":641},"2023-11-03",67.55999755859375,{"date":643,"close":644},"2023-11-10",67.87000274658203,{"date":646,"close":647},"2023-11-17",66.41500091552734,{"date":649,"close":650},"2023-11-24",68.97000122070312,{"date":652,"close":653},"2023-12-01",67.2750015258789,{"date":655,"close":656},"2023-12-08",67.23999786376953,{"date":658,"close":659},"2023-12-15",63.26499938964844,{"date":661,"close":662},"2023-12-22",66.37000274658203,{"date":664,"close":665},"2023-12-29",66.55999755859375,{"date":667,"close":668},"2024-01-05",68.07499694824219,{"date":670,"close":671},"2024-01-12",69.69000244140625,{"date":673,"close":674},"2024-01-19",72.0999984741211,{"date":676,"close":677},"2024-01-26",69.1050033569336,{"date":679,"close":680},"2024-02-02",68.87000274658203,{"date":682,"close":683},"2024-02-09",70.48500061035156,{"date":685,"close":686},"2024-02-16",70.7750015258789,{"date":688,"close":689},"2024-02-23",73.30999755859375,{"date":691,"close":692},"2024-03-01",73.11000061035156,{"date":694,"close":695},"2024-03-08",73.2249984741211,{"date":697,"close":698},"2024-03-15",73.46499633789062,{"date":700,"close":701},"2024-03-22",73.20999908447266,{"date":703,"close":704},"2024-03-28",74.23500061035156,{"date":706,"close":707},"2024-04-05",72.2699966430664,{"date":709,"close":710},"2024-04-12",68.6050033569336,{"date":712,"close":713},"2024-04-19",70.1050033569336,{"date":715,"close":716},"2024-04-26",72.07499694824219,{"date":718,"close":719},"2024-05-03",71.78500366210938,{"date":721,"close":722},"2024-05-10",74.02999877929688,{"date":724,"close":725},"2024-05-17",74.38500213623047,{"date":727,"close":728},"2024-05-24",72.94000244140625,{"date":730,"close":731},"2024-05-31",72.98999786376953,{"date":733,"close":734},"2024-06-07",71.1449966430664,{"date":736,"close":516},"2024-06-14",{"date":738,"close":739},"2024-06-21",70.6500015258789,{"date":741,"close":742},"2024-06-28",70.34500122070312,{"date":744,"close":591},"2024-07-05",{"date":746,"close":747},"2024-07-12",70.21499633789062,{"date":749,"close":750},"2024-07-19",69.69499969482422,{"date":752,"close":753},"2024-07-26",73.48500061035156,{"date":755,"close":756},"2024-08-02",74.83499908447266,{"date":758,"close":759},"2024-08-09",73.53500366210938,{"date":761,"close":762},"2024-08-16",74.8499984741211,{"date":764,"close":765},"2024-08-23",75.68000030517578,{"date":767,"close":768},"2024-08-30",77.05000305175781,{"date":770,"close":771},"2024-09-06",75.69000244140625,{"date":773,"close":774},"2024-09-13",75.81500244140625,{"date":776,"close":777},"2024-09-20",76.30999755859375,{"date":779,"close":780},"2024-09-27",76.97000122070312,{"date":782,"close":783},"2024-10-04",80.20999908447266,{"date":785,"close":786},"2024-10-11",78.7249984741211,{"date":788,"close":789},"2024-10-18",81.49500274658203,{"date":791,"close":792},"2024-10-25",77.6500015258789,{"date":794,"close":795},"2024-11-01",78.6050033569336,{"date":797,"close":798},"2024-11-08",86.04499816894531,{"date":800,"close":801},"2024-11-15",87.42500305175781,{"date":803,"close":804},"2024-11-22",88.97000122070312,{"date":806,"close":807},"2024-11-29",87.94999694824219,{"date":809,"close":810},"2024-12-06",85.80000305175781,{"date":812,"close":813},"2024-12-13",85.375,{"date":815,"close":816},"2024-12-20",83.30500030517578,{"date":818,"close":819},"2024-12-27",82.94499969482422,{"date":821,"close":822},"2025-01-03",81.31999969482422,{"date":824,"close":825},"2025-01-10",74.66000366210938,{"date":827,"close":828},"2025-01-17",77.62999725341797,{"date":830,"close":831},"2025-01-24",72.4800033569336,{"date":833,"close":834},"2025-01-31",73.3499984741211,{"date":836,"close":837},"2025-02-07",76.91000366210938,{"date":839,"close":840},"2025-02-14",75.13999938964844,{"date":842,"close":843},"2025-02-21",74.54000091552734,{"date":845,"close":846},"2025-02-28",76.08999633789062,{"date":848,"close":849},"2025-03-07",75.87999725341797,{"date":851,"close":771},"2025-03-14",{"date":853,"close":854},"2025-03-21",76.18000030517578,{"date":856,"close":857},"2025-03-28",79.9800033569336,{"date":859,"close":860},"2025-04-04",76.70999908447266,{"date":862,"close":863},"2025-04-11",76.5199966430664,{"date":865,"close":866},"2025-04-17",77.72000122070312,{"date":868,"close":869},"2025-04-25",72.97000122070312,{"date":871,"close":872},"2025-05-02",74.61000061035156,{"date":874,"close":875},"2025-05-09",74.62000274658203,{"date":877,"close":771},"2025-05-16",{"date":879,"close":880},"2025-05-23",74.86000061035156,{"date":882,"close":883},"2025-05-30",76.87000274658203,{"date":885,"close":886},"2025-06-06",75.93000030517578,{"date":888,"close":889},"2025-06-13",73.05999755859375,{"date":891,"close":892},"2025-06-20",72.18000030517578,{"date":894,"close":895},"2025-06-27",71.31999969482422,{"date":897,"close":898},"2025-07-03",71.69999694824219,{"date":900,"close":901},"2025-07-11",70.16999816894531,{"date":903,"close":904},"2025-07-18",70.25,{"date":906,"close":907},"2025-07-22",69.66000366210938,{"date":909,"close":910},"2025-07-23",69.16999816894531,{"date":912,"close":913},"2025-07-24",67.77999877929688,{"date":915,"close":913},"2025-07-25",{"date":917,"close":615},"2025-07-28",{"date":919,"close":920},"2025-07-29",66.69000244140625,{"date":922,"close":525},"2025-07-30",{"date":924,"close":925},"2025-07-31",65.98999786376953,{"date":927,"close":928},"2025-08-01",65.88999938964844,{"date":930,"close":931},"2025-08-04",66.80000305175781,{"date":933,"close":934},"2025-08-05",67.18000030517578,{"date":936,"close":937},"2025-08-06",68.0199966430664,{"date":939,"close":940},"2025-08-07",66.66000366210938,{"date":942,"close":943},"2025-08-08",66.54000091552734,{"date":945,"close":946},"2025-08-11",66.38999938964844,{"date":948,"close":949},"2025-08-12",66.33999633789062,{"date":951,"close":952},"2025-08-13",67.56999969482422,{"date":954,"close":955},"2025-08-14",67.4000015258789,{"date":957,"close":958},"2025-08-15",66.69999694824219,{"date":960,"close":961},"2025-08-18",66.80999755859375,{"date":963,"close":964},"2025-08-19",67.83999633789062,{"date":966,"close":967},"2025-08-20",67.9000015258789,{"date":969,"close":970},"2025-08-21",68.4000015258789,{"date":972,"close":973},"2025-08-22",68.55999755859375,{"date":975,"close":976},"2025-08-25",67.62000274658203,{"date":978,"close":979},"2025-08-26",67.48999786376953,{"date":981,"close":982},"2025-08-27",68.47000122070312,{"date":984,"close":985},"2025-08-28",67.58999633789062,{"date":987,"close":988},"2025-08-29",67.7300033569336,{"date":990,"close":991},"2025-09-02",67.31999969482422,{"date":993,"close":994},"2025-09-03",67.16999816894531,{"date":996,"close":997},"2025-09-04",67.76000213623047,{"date":999,"close":1000},"2025-09-05",67.08000183105469,{"date":1002,"close":1003},"2025-09-08",68.2300033569336,{"date":1005,"close":1006},"2025-09-09",67.06999969482422,{"date":1008,"close":1009},"2025-09-10",66.25,{"date":1011,"close":1012},"2025-09-11",66.94999694824219,{"date":1014,"close":1015},"2025-09-12",66.87999725341797,{"date":1017,"close":1018},"2025-09-15",65.95999908447266,{"date":1020,"close":1021},"2025-09-16",65.25,{"date":1023,"close":1024},"2025-09-17",65.41000366210938,{"date":1026,"close":1027},"2025-09-18",65.68000030517578,{"date":1029,"close":1030},"2025-09-19",64.61000061035156,{"date":1032,"close":1033},"2025-09-22",64.88999938964844,{"date":1035,"close":1036},"2025-09-23",64.76000213623047,{"date":1038,"close":1039},"2025-09-24",64.86000061035156,{"date":1041,"close":1042},"2025-09-25",64.16999816894531,{"date":1044,"close":1045},"2025-09-26",65.05000305175781,{"date":1047,"close":1048},"2025-09-29",64.41000366210938,{"date":1050,"close":1051},"2025-09-30",65.22000122070312,{"date":1053,"close":1054},"2025-10-01",63.2599983215332,{"date":1056,"close":1057},"2025-10-02",63.470001220703125,{"date":1059,"close":1060},"2025-10-03",64.52999877929688,{"date":1062,"close":1063},"2025-10-06",64.12000274658203,{"date":1065,"close":1045},"2025-10-07",{"date":1067,"close":1068},"2025-10-08",65.3499984741211,{"date":1070,"close":1071},"2025-10-09",63.619998931884766,{"date":1073,"close":1074},"2025-10-10",63.22999954223633,{"date":1076,"close":1077},"2025-10-13",63.54999923706055,{"date":1079,"close":1080},"2025-10-14",64.25,{"date":1082,"close":1083},"2025-10-15",62.2599983215332,{"date":1085,"close":1086},"2025-10-16",59.189998626708984,{"date":1088,"close":1089},"2025-10-17",59.630001068115234,{"date":1091,"close":1092},"2025-10-20",59.63999938964844,{"date":1094,"close":1095},"2025-10-21",61.29999923706055,{"date":1097,"close":1098},"2025-10-22",61.5,{"date":1100,"close":1101},"2025-10-23",61.150001525878906,{"date":1103,"close":1095},"2025-10-24",{"date":1105,"close":1106},"2025-10-27",61.04999923706055,{"date":1108,"close":1109},"2025-10-28",59.29999923706055,{"date":1111,"close":1112},"2025-10-29",58.43000030517578,{"date":1114,"close":1115},"2025-10-30",58.849998474121094,{"date":1117,"close":1118},"2025-10-31",58.959999084472656,{"date":1120,"close":1121},"2025-11-03",58.65999984741211,{"date":1123,"close":1124},"2025-11-04",60.59000015258789,{"date":1126,"close":1127},"2025-11-05",60.54999923706055,{"date":1129,"close":1130},"2025-11-06",60.66999816894531,{"date":1132,"close":1133},"2025-11-07",62.119998931884766,{"date":1135,"close":1136},"2025-11-10",61.7400016784668,{"date":1138,"close":1139},"2025-11-11",62.04999923706055,{"date":1141,"close":1142},"2025-11-12",62.15999984741211,{"date":1144,"close":1145},"2025-11-13",63.2400016784668,{"date":1147,"close":1054},"2025-11-14",{"date":1149,"close":1150},"2025-11-17",63.18000030517578,{"date":1152,"close":1153},"2025-11-18",63.880001068115234,{"date":1155,"close":1156},"2025-11-19",63.5,{"date":1158,"close":1159},"2025-11-20",64.05999755859375,{"date":1161,"close":1162},"2025-11-21",64.1500015258789,{"date":1164,"close":1077},"2025-11-24",{"date":1166,"close":1167},"2025-11-25",63.939998626708984,{"date":1169,"close":1170},"2025-11-26",63.91999816894531,{"date":1172,"close":1173},"2025-11-28",61.65999984741211,{"date":1175,"close":1176},"2025-12-01",61.66999816894531,{"date":1178,"close":1179},"2025-12-02",62.09000015258789,{"date":1181,"close":1182},"2025-12-03",62.650001525878906,{"date":1184,"close":1185},"2025-12-04",63.16999816894531,{"date":1187,"close":1188},"2025-12-05",62.470001220703125,{"date":1190,"close":1191},"2025-12-08",62.06999969482422,{"date":1193,"close":1194},"2025-12-09",62.849998474121094,{"date":1196,"close":1197},"2025-12-10",62.040000915527344,{"date":1199,"close":1200},"2025-12-11",63.630001068115234,{"date":1202,"close":1203},"2025-12-12",64.33999633789062,{"date":1205,"close":1206},"2025-12-15",65.0199966430664,{"date":1208,"close":1209},"2025-12-16",65.41999816894531,{"date":1211,"close":1212},"2025-12-17",66.05000305175781,{"date":1214,"close":1215},"2025-12-18",66.08999633789062,{"date":1217,"close":1218},"2025-12-19",65.63999938964844,{"date":1220,"close":1221},"2025-12-22",66.47000122070312,{"date":1223,"close":1224},"2025-12-23",64.93000030517578,{"date":1226,"close":1227},"2025-12-24",65.23999786376953,{"date":1229,"close":1230},"2025-12-26",64.70999908447266,{"date":1232,"close":1233},"2025-12-29",64.87999725341797,{"date":1235,"close":1236},"2025-12-30",64.56999969482422,{"date":1238,"close":1239},"2025-12-31",63.97999954223633,{"date":1241,"close":1242},"2026-01-02",62.47999954223633,{"date":1244,"close":1245},"2026-01-05",62.41999816894531,{"date":1247,"close":1248},"2026-01-06",60.720001220703125,{"date":1250,"close":1251},"2026-01-07",59.7400016784668,{"date":1253,"close":1254},"2026-01-08",60.970001220703125,{"date":1256,"close":1257},"2026-01-09",60.150001525878906,{"date":1259,"close":1260},"2026-01-12",59.380001068115234,{"date":1262,"close":1263},"2026-01-13",58.599998474121094,{"date":1265,"close":1266},"2026-01-14",59.43000030517578,{"date":1268,"close":1269},"2026-01-15",60.189998626708984,{"date":1271,"close":1272},"2026-01-16",59.349998474121094,{"date":1274,"close":1275},"2026-01-20",59.61000061035156,{"date":1277,"close":1278},"2026-01-21",59.060001373291016,{"date":1280,"close":1281},"2026-01-22",57.25,{"date":1283,"close":1284},"2026-01-23",56.970001220703125,{"date":1286,"close":1287},"2026-01-26",58.47999954223633,{"date":1289,"close":1290},"2026-01-27",57.31999969482422,{"date":1292,"close":1293},"2026-01-28",56.97999954223633,{"date":1295,"close":435},"2026-01-29",{"date":1297,"close":1112},"2026-01-30",{"date":1299,"close":432},"2026-02-02",{"date":1301,"close":1302},"2026-02-03",59.650001525878906,{"date":1304,"close":1305},"2026-02-04",61,{"date":1307,"close":1308},"2026-02-05",61.959999084472656,{"date":1310,"close":1311},"2026-02-06",61.720001220703125,{"date":1313,"close":1314},"2026-02-09",60.29999923706055,{"date":1316,"close":1139},"2026-02-10",{"date":1318,"close":1319},"2026-02-11",63.02000045776367,{"date":1321,"close":1322},"2026-02-12",62.43000030517578,{"date":1324,"close":1325},"2026-02-13",61.619998931884766,{"date":1327,"close":1328},"2026-02-17",60.77000045776367,{"date":1330,"close":1331},"2026-02-18",60.43000030517578,{"date":1333,"close":1334},"2026-02-19",60.810001373291016,{"date":1336,"close":1337},"2026-02-20",60.869998931884766,{"date":1339,"close":1340},"2026-02-23",60.029998779296875,{"date":1342,"close":1343},"2026-02-24",61.11000061035156,{"date":1345,"close":1346},"2026-02-25",61.650001525878906,{"date":1348,"close":1349},"2026-02-26",61.47999954223633,{"date":1351,"close":1352},"2026-02-27",62.31999969482422,{"date":1354,"close":1355},"2026-03-02",62.779998779296875,{"date":1357,"close":1358},"2026-03-03",63.290000915527344,{"date":1360,"close":1361},"2026-03-04",62.22999954223633,{"date":1363,"close":1364},"2026-03-05",61.34000015258789,{"date":1366,"close":1367},"2026-03-06",61.70000076293945,{"date":1369,"close":1370},"2026-03-09",61.029998779296875,{"date":1372,"close":1373},"2026-03-10",60.72999954223633,{"date":1375,"close":1376},"2026-03-11",60.45000076293945,{"date":1378,"close":1379},"2026-03-12",61.9900016784668,{"date":1381,"close":1382},"2026-03-13",61.83000183105469,{"date":1384,"close":1349},"2026-03-16",{"date":1386,"close":1387},"2026-03-17",61.220001220703125,{"date":1389,"close":1390},"2026-03-18",59.0099983215332,{"date":1392,"close":1393},"2026-03-19",58.09000015258789,{"date":1395,"close":1396},"2026-03-20",57.959999084472656,{"date":1398,"close":1399},"2026-03-23",57.650001525878906,{"date":1401,"close":1402},"2026-03-24",57.97999954223633,{"date":1404,"close":1284},"2026-03-25",{"date":1406,"close":1407},"2026-03-26",57.29999923706055,{"date":1409,"close":1410},"2026-03-27",56.31999969482422,{"date":1412,"close":1413},"2026-03-30",57.33000183105469,{"date":1415,"close":1416},"2026-03-31",57.040000915527344,{"date":1418,"close":1419},"2026-04-01",56.939998626708984,{"date":1421,"close":1422},"2026-04-02",58.13999938964844,{"date":1424,"close":1425},"2026-04-06",58.029998779296875,{"date":1427,"close":1428},"2026-04-07",57.779998779296875,{"date":1430,"close":1431},"2026-04-08",58.63999938964844,{"date":1433,"close":1434},"2026-04-09",58.689998626708984,{"date":1436,"close":1437},"2026-04-10",58,{"date":1439,"close":1440},"2026-04-13",58.7599983215332,{"date":1442,"close":1443},"2026-04-14",57.83000183105469,{"date":243,"close":1445},58.349998474121094,{"date":1447,"close":1448},"2026-04-16",58.9900016784668,{"date":1450,"close":1451},"2026-04-17",59.02000045776367,{"date":1453,"close":1454},"2026-04-20",57.849998474121094,{"date":1456,"close":1457},"2026-04-21",58.400001525878906,{"date":1459,"close":1460},"2026-04-22",57.11000061035156,{"date":1462,"close":1463},"2026-04-23",54.939998626708984,{"date":1465,"close":1466},"2026-04-24",52.810001373291016,{"date":1468,"close":1469},"2026-04-27",51.45000076293945,{"date":1471,"close":1472},"2026-04-28",52.13999938964844,{"date":1474,"close":1475},"2026-04-29",51.150001525878906,{"date":1477,"close":1478},"2026-04-30",51.77000045776367,{"date":1480,"close":1481},"2026-05-01",51.5,{"date":201,"close":1483},50.72999954223633,{"date":1485,"close":1486},"2026-05-05",50.09000015258789,{"date":1488,"close":1489},"2026-05-06",49.0099983215332,{"date":1491,"close":1492},"2026-05-07",49.619998931884766,{"date":1494,"close":1495},"2026-05-08",49.04999923706055,{"date":1497,"close":1498},"2026-05-11",48.34000015258789,{"date":1500,"close":1501},"2026-05-12",48.529998779296875,{"date":118,"close":1503},47.77000045776367,{"date":1505,"close":1506},"2026-05-14",49.880001068115234,{"date":1508,"close":1509},"2026-05-15",50.81999969482422,{"date":1511,"close":1512},"2026-05-18",52.9900016784668,{"date":109,"close":1472},{"date":1515,"close":1516},"2026-05-20",52.63999938964844,{"date":101,"close":1518},53.0099983215332,{"date":1520,"close":1521},"2026-05-22",52.560001373291016,{"date":1523,"close":1524},"2026-05-26",52.310001373291016,{"date":48,"close":1526},52.04999923706055,{"date":38,"close":1481},{"date":1529,"close":1530},"2026-05-29",50.040000915527344,{"date":65,"close":1532},50.630001068115234,{"date":1534,"close":1535},"2026-06-02",50.959999084472656,{"date":1537,"close":1538},"2026-06-03",50.08000183105469,{"date":1540,"close":1541},"2026-06-04",50.349998474121094,{"date":1543,"close":1544},"2026-06-05",52.380001068115234,{"date":1546,"close":1547},"2026-06-08",52.11000061035156,{"date":1549,"close":1550},"2026-06-09",52.25,{"date":1552,"close":1553},"2026-06-10",53.939998626708984,{"date":1555,"close":1556},"2026-06-11",54.130001068115234,{"date":1558,"close":1559},"2026-06-12",54.349998474121094,{"date":1561,"close":1562},"2026-06-15",53.59000015258789,{"date":1564,"close":1565},"2026-06-16",54.04999923706055,{"date":1567,"close":1568},"2026-06-17",52.75,{"date":1570,"close":1571},"2026-06-18",53.09000015258789,{"date":1573,"close":1574},"2026-06-22",52.7400016784668,{"date":1576,"close":1577},"2026-06-23",53.84000015258789,{"date":1579,"close":1580},"2026-06-24",54.75,{"date":1582,"close":1583},"2026-06-25",55.130001068115234,{"date":1585,"close":1586},"2026-06-26",57.560001373291016,{"date":1588,"close":1457},"2026-06-29",{"date":1590,"close":1591},"2026-06-30",59.06999969482422,{"date":1593,"close":1594},"2026-07-01",60.65999984741211,{"date":1596,"close":1597},"2026-07-02",62.52000045776367,{"date":1599,"close":1600},"2026-07-06",61.779998779296875,{"date":1602,"close":1133},"2026-07-07",{"date":1604,"close":1605},"2026-07-08",60.70000076293945,{"date":1607,"close":1608},"2026-07-09",60.13999938964844,{"date":1610,"close":1611},"2026-07-10",60.650001525878906,{"date":1613,"close":1614},"2026-07-13",61.459999084472656,{"date":1616,"close":1608},"2026-07-14",{"date":1618,"close":1619},"2026-07-15",58.04999923706055,{"date":1621,"close":1622},"2026-07-16",59.58000183105469,{"date":1624,"close":1625},"2026-07-17",61.56999969482422,{"date":1627,"close":1628},"2026-07-20",61.709999084472656,{"date":1630,"close":1631},"2026-07-21",60.20000076293945,{"date":1633,"close":1448},"2026-07-22",{"date":242,"close":1635},61.15999984741211,{"count":245,"fetchedAt":1637,"source":237},"2026-07-25T00:14:59.725Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1639},"\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>",1784938499597]