[{"data":1,"prerenderedAt":1594},["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-RNR":25,"$frOQv8iBV_kj1WWoMejQQUC9I05bdsn7B68g3hCy6SxQ":26,"ticker-mcap-RNR":176,"ticker-profile-RNR":186,"ticker-earnings-RNR":200,"ticker-congress-RNR":204,"i-lucide:info":1592},{"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":172},{"identity":28,"transactions":33,"sectorSlug":152,"relatedTickers":153},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"913144","RENAISSANCERE HOLDINGS LTD","Finance & Insurance","RNR",[34,51,58,65,77,87,93,101,109,116,121,128,133,140,145],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-07-28T00:00:00.000Z","0000913144-26-000086-0","4","Qutub Robert","EVP, Chief Financial Officer","D",332.16,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1553978\u002F000091314426000086\u002F0000913144-26-000086-index.htm",1582,76325,525477.12,"S","2026-07-28","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":42,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":57},"0000913144-26-000086-1",333.23,2640,73685,879727.2000000001,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":59,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":60,"rawFilingUrl":42,"shares":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":64},"0000913144-26-000086-2",334.1,778,72907,259929.80000000002,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":66,"filingId":67,"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":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":70,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":46,"transactionDate":75,"intentLabel":48,"signalQuality":49,"insiderHistory":76},"2026-05-19T00:00:00.000Z","0001343486-26-000004-0","Sanders Carol P","",297.355,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1343486\u002F000134348626000004\u002F0001343486-26-000004-index.htm",1479,5762,439788.04500000004,"2026-05-18",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":78,"filingId":79,"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":80,"ownerTitle":69,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":83,"transactionDate":84,"intentLabel":85,"signalQuality":86},"2026-05-12T00:00:00.000Z","0000913144-26-000074-0","Hooley Stephen C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1463574\u002F000091314426000074\u002F0000913144-26-000074-index.htm",591,"A","2026-05-11","Stock award","non-discretionary",{"cik":29,"filedAt":78,"filingId":88,"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":89,"ownerTitle":69,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":83,"transactionDate":84,"intentLabel":85,"signalQuality":86},"0000913144-26-000076-0","Klehm Henry III","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1363863\u002F000091314426000076\u002F0000913144-26-000076-index.htm",506,20811,{"cik":29,"filedAt":94,"filingId":95,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":4,"transactionCode":40,"transactionDate":99,"intentLabel":100,"signalQuality":86},"2026-03-12T00:00:00.000Z","0000913144-26-000052-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1553978\u002F000091314426000052\u002F0000913144-26-000052-index.htm",979,80994,"2026-03-10","Disposition",{"cik":29,"filedAt":94,"filingId":102,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":96,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":107,"transactionDate":99,"intentLabel":108,"signalQuality":86},"0000913144-26-000052-1",297.22,3087,77907,917518.1400000001,"F","Tax withholding",{"cik":29,"filedAt":94,"filingId":110,"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":111,"ownerTitle":112,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":4,"transactionCode":40,"transactionDate":99,"intentLabel":100,"signalQuality":86},"0000913144-26-000054-0","ODonnell Kevin","Pres & Chief Executive Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1289298\u002F000091314426000054\u002F0000913144-26-000054-index.htm",2424,444470,{"cik":29,"filedAt":94,"filingId":117,"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":111,"ownerTitle":112,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":113,"shares":118,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":107,"transactionDate":99,"intentLabel":108,"signalQuality":86},"0000913144-26-000054-1",7647,436823,2272841.3400000003,{"cik":29,"filedAt":94,"filingId":122,"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":123,"ownerTitle":124,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":125,"shares":126,"sharesOwnedAfter":127,"totalValue":4,"transactionCode":40,"transactionDate":99,"intentLabel":100,"signalQuality":86},"0000913144-26-000055-0","Marra David E","EVP,Chief Underwriting Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1961220\u002F000091314426000055\u002F0000913144-26-000055-index.htm",652,98095,{"cik":29,"filedAt":94,"filingId":129,"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":123,"ownerTitle":124,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":125,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":107,"transactionDate":99,"intentLabel":108,"signalQuality":86},"0000913144-26-000055-1",2630,95465,781688.6000000001,{"cik":29,"filedAt":94,"filingId":134,"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":135,"ownerTitle":136,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":139,"totalValue":4,"transactionCode":40,"transactionDate":99,"intentLabel":100,"signalQuality":86},"0000913144-26-000056-0","Bender Shannon Lowry","EVP, General Counsel & Secty","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1839423\u002F000091314426000056\u002F0000913144-26-000056-index.htm",483,37647,{"cik":29,"filedAt":94,"filingId":141,"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":135,"ownerTitle":136,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":137,"shares":142,"sharesOwnedAfter":143,"totalValue":144,"transactionCode":107,"transactionDate":99,"intentLabel":108,"signalQuality":86},"0000913144-26-000056-1",1525,36122,453260.50000000006,{"cik":29,"filedAt":94,"filingId":146,"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":147,"ownerTitle":148,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":149,"shares":150,"sharesOwnedAfter":151,"totalValue":4,"transactionCode":40,"transactionDate":99,"intentLabel":100,"signalQuality":86},"0000913144-26-000053-0","Curtis Ross","EVP,Chief Portfolio Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1492528\u002F000091314426000053\u002F0000913144-26-000053-index.htm",1070,175991,"finance-insurance",[154,157,160,163,166,169],{"ticker":155,"issuerName":156},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":158,"issuerName":159},"CRCL","Circle Internet Group, Inc.",{"ticker":161,"issuerName":162},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":164,"issuerName":165},"COIN","Coinbase Global, Inc.",{"ticker":167,"issuerName":168},"TRUP","TRUPANION, INC.",{"ticker":170,"issuerName":171},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":173,"fetchedAt":174,"source":175},15,"2026-08-03T00:13:25.681Z","sqlite",{"data":177,"meta":183},{"value":178,"quality":179,"closeDate":180,"ageDays":181,"sharesAsOf":182},13641720927.560577,"fresh","2026-07-31",3,"2026-04-24",{"count":184,"fetchedAt":185,"source":175},1,"2026-08-03T00:13:25.683Z",{"data":187,"meta":199},{"ticker":32,"ceo":188,"industry":189,"fullTimeEmployees":190,"ipoDate":191,"country":192,"state":193,"city":194,"website":195,"exchangeShort":25,"marketCap":25,"beta":196,"range52w":197,"fetchedAt":198},"Kevin J. O'Donnell","Insurance - Reinsurance",1040,"1995-07-27","BM","HM","Pembroke","https:\u002F\u002Fwww.renre.com",0.172,"231.17-335.97","2026-07-30T14:00:58.995Z",{"count":184,"fetchedAt":185,"source":175},{"data":201,"meta":203},{"ticker":32,"points":202},[],{"count":184,"fetchedAt":185,"source":175},{"data":205,"meta":1590},{"congressTrades":206,"insiderTrades":207,"priceHistory":223,"ticker":32},[],[208,209,210,211,212,213,214,215,216,217,218,219,220,221,222],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":42,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":59,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":60,"rawFilingUrl":42,"shares":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":66,"filingId":67,"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":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":70,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":46,"transactionDate":75},{"cik":29,"filedAt":78,"filingId":79,"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":80,"ownerTitle":69,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":83,"transactionDate":84},{"cik":29,"filedAt":78,"filingId":88,"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":89,"ownerTitle":69,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":83,"transactionDate":84},{"cik":29,"filedAt":94,"filingId":95,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":4,"transactionCode":40,"transactionDate":99},{"cik":29,"filedAt":94,"filingId":102,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":96,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":107,"transactionDate":99},{"cik":29,"filedAt":94,"filingId":110,"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":111,"ownerTitle":112,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":4,"transactionCode":40,"transactionDate":99},{"cik":29,"filedAt":94,"filingId":117,"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":111,"ownerTitle":112,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":113,"shares":118,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":107,"transactionDate":99},{"cik":29,"filedAt":94,"filingId":122,"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":123,"ownerTitle":124,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":125,"shares":126,"sharesOwnedAfter":127,"totalValue":4,"transactionCode":40,"transactionDate":99},{"cik":29,"filedAt":94,"filingId":129,"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":123,"ownerTitle":124,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":125,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":107,"transactionDate":99},{"cik":29,"filedAt":94,"filingId":134,"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":135,"ownerTitle":136,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":139,"totalValue":4,"transactionCode":40,"transactionDate":99},{"cik":29,"filedAt":94,"filingId":141,"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":135,"ownerTitle":136,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":137,"shares":142,"sharesOwnedAfter":143,"totalValue":144,"transactionCode":107,"transactionDate":99},{"cik":29,"filedAt":94,"filingId":146,"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":147,"ownerTitle":148,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":149,"shares":150,"sharesOwnedAfter":151,"totalValue":4,"transactionCode":40,"transactionDate":99},[224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,906,909,912,915,918,921,924,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1305,1308,1311,1314,1317,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1429,1432,1435,1438,1441,1443,1446,1449,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1520,1523,1526,1529,1532,1535,1538,1541,1544,1547,1550,1553,1556,1559,1562,1565,1568,1571,1574,1577,1580,1582,1585,1588],{"date":225,"close":226},"2021-08-06",155.4199981689453,{"date":228,"close":229},"2021-08-13",160.66000366210938,{"date":231,"close":232},"2021-08-20",162.58999633789062,{"date":234,"close":235},"2021-08-27",158.8699951171875,{"date":237,"close":238},"2021-09-03",152.47000122070312,{"date":240,"close":241},"2021-09-10",147.13999938964844,{"date":243,"close":244},"2021-09-17",144,{"date":246,"close":247},"2021-09-24",140.38999938964844,{"date":249,"close":250},"2021-10-01",139.55999755859375,{"date":252,"close":253},"2021-10-08",147.30999755859375,{"date":255,"close":256},"2021-10-15",147.9199981689453,{"date":258,"close":259},"2021-10-22",147.61000061035156,{"date":261,"close":262},"2021-10-29",141.8000030517578,{"date":264,"close":265},"2021-11-05",152.5500030517578,{"date":267,"close":268},"2021-11-12",156.3800048828125,{"date":270,"close":271},"2021-11-19",163.66000366210938,{"date":273,"close":274},"2021-11-26",156.13999938964844,{"date":276,"close":277},"2021-12-03",162.02000427246094,{"date":279,"close":280},"2021-12-10",165.5,{"date":282,"close":283},"2021-12-17",168.25,{"date":285,"close":286},"2021-12-23",167.66000366210938,{"date":288,"close":289},"2021-12-31",169.3300018310547,{"date":291,"close":292},"2022-01-07",166.19000244140625,{"date":294,"close":295},"2022-01-14",171.32000732421875,{"date":297,"close":298},"2022-01-21",165.82000732421875,{"date":300,"close":301},"2022-01-28",155.99000549316406,{"date":303,"close":304},"2022-02-04",154.64999389648438,{"date":306,"close":307},"2022-02-11",153.69000244140625,{"date":309,"close":310},"2022-02-18",153.6999969482422,{"date":312,"close":313},"2022-02-25",153.6300048828125,{"date":315,"close":316},"2022-03-04",144.52999877929688,{"date":318,"close":319},"2022-03-11",141.02000427246094,{"date":321,"close":322},"2022-03-18",150.3300018310547,{"date":324,"close":325},"2022-03-25",152.97000122070312,{"date":327,"close":328},"2022-04-01",161.89999389648438,{"date":330,"close":331},"2022-04-08",157.7100067138672,{"date":333,"close":334},"2022-04-14",154.16000366210938,{"date":336,"close":337},"2022-04-22",148.35000610351562,{"date":339,"close":340},"2022-04-29",143.52000427246094,{"date":342,"close":343},"2022-05-06",145.25,{"date":345,"close":346},"2022-05-13",147.64999389648438,{"date":348,"close":349},"2022-05-20",148.75,{"date":351,"close":352},"2022-05-27",155.61000061035156,{"date":354,"close":355},"2022-06-03",152.27999877929688,{"date":357,"close":358},"2022-06-10",152.30999755859375,{"date":360,"close":361},"2022-06-17",148.94000244140625,{"date":363,"close":364},"2022-06-24",156.75,{"date":366,"close":367},"2022-07-01",157.07000732421875,{"date":369,"close":370},"2022-07-08",149.8000030517578,{"date":372,"close":373},"2022-07-15",137.25,{"date":375,"close":376},"2022-07-22",139.5,{"date":378,"close":379},"2022-07-29",129.30999755859375,{"date":381,"close":382},"2022-08-05",125.30000305175781,{"date":384,"close":385},"2022-08-12",137.2899932861328,{"date":387,"close":388},"2022-08-19",139.9600067138672,{"date":390,"close":391},"2022-08-26",133.9600067138672,{"date":393,"close":394},"2022-09-02",137.77000427246094,{"date":396,"close":397},"2022-09-09",141.8800048828125,{"date":399,"close":400},"2022-09-16",150.1199951171875,{"date":402,"close":403},"2022-09-23",137.7100067138672,{"date":405,"close":247},"2022-09-30",{"date":407,"close":408},"2022-10-07",128.74000549316406,{"date":410,"close":411},"2022-10-14",138.61000061035156,{"date":413,"close":414},"2022-10-21",138.8000030517578,{"date":416,"close":417},"2022-10-28",155.41000366210938,{"date":419,"close":420},"2022-11-04",182.8699951171875,{"date":422,"close":423},"2022-11-11",174.22999572753906,{"date":425,"close":426},"2022-11-18",181.7899932861328,{"date":428,"close":429},"2022-11-25",186.55999755859375,{"date":431,"close":432},"2022-12-02",187.83999633789062,{"date":434,"close":435},"2022-12-09",186.02999877929688,{"date":437,"close":438},"2022-12-16",182.24000549316406,{"date":440,"close":441},"2022-12-23",186.8800048828125,{"date":443,"close":444},"2022-12-30",184.22999572753906,{"date":446,"close":447},"2023-01-06",192.8300018310547,{"date":449,"close":450},"2023-01-13",198.25,{"date":452,"close":453},"2023-01-20",191.3000030517578,{"date":455,"close":456},"2023-01-27",195.00999450683594,{"date":458,"close":459},"2023-02-03",206.11000061035156,{"date":461,"close":462},"2023-02-10",216.72999572753906,{"date":464,"close":465},"2023-02-17",212.88999938964844,{"date":467,"close":468},"2023-02-24",210.91000366210938,{"date":470,"close":471},"2023-03-03",212.85000610351562,{"date":473,"close":474},"2023-03-10",194.3000030517578,{"date":476,"close":477},"2023-03-17",188.99000549316406,{"date":479,"close":480},"2023-03-24",191.27000427246094,{"date":482,"close":483},"2023-03-31",200.33999633789062,{"date":485,"close":486},"2023-04-06",204.44000244140625,{"date":488,"close":489},"2023-04-14",201.32000732421875,{"date":491,"close":492},"2023-04-21",209.8000030517578,{"date":494,"close":495},"2023-04-28",215.41000366210938,{"date":497,"close":498},"2023-05-05",206.3000030517578,{"date":500,"close":501},"2023-05-12",208.91000366210938,{"date":503,"close":504},"2023-05-19",198.86000061035156,{"date":506,"close":507},"2023-05-26",189.0800018310547,{"date":509,"close":510},"2023-06-02",190.3300018310547,{"date":512,"close":513},"2023-06-09",192.49000549316406,{"date":515,"close":516},"2023-06-16",191.8300018310547,{"date":518,"close":519},"2023-06-23",187.7899932861328,{"date":521,"close":522},"2023-06-30",186.52000427246094,{"date":524,"close":525},"2023-07-07",190.77000427246094,{"date":527,"close":528},"2023-07-14",192.14999389648438,{"date":530,"close":531},"2023-07-21",202.77999877929688,{"date":533,"close":534},"2023-07-28",189.6300048828125,{"date":536,"close":537},"2023-08-04",193.11000061035156,{"date":539,"close":540},"2023-08-11",184.47000122070312,{"date":542,"close":543},"2023-08-18",177.89999389648438,{"date":545,"close":546},"2023-08-25",181.89999389648438,{"date":548,"close":549},"2023-09-01",189.63999938964844,{"date":551,"close":552},"2023-09-08",196.75,{"date":554,"close":555},"2023-09-15",200.32000732421875,{"date":557,"close":558},"2023-09-22",202.8699951171875,{"date":560,"close":561},"2023-09-29",197.9199981689453,{"date":563,"close":564},"2023-10-06",207.8699951171875,{"date":566,"close":567},"2023-10-13",214.9600067138672,{"date":569,"close":570},"2023-10-20",216.8800048828125,{"date":572,"close":573},"2023-10-27",210.2100067138672,{"date":575,"close":576},"2023-11-03",206.0800018310547,{"date":578,"close":579},"2023-11-10",209.9199981689453,{"date":581,"close":582},"2023-11-17",206.80999755859375,{"date":584,"close":585},"2023-11-24",219.25999450683594,{"date":587,"close":588},"2023-12-01",213.27000427246094,{"date":590,"close":591},"2023-12-08",200.6699981689453,{"date":593,"close":594},"2023-12-15",196.11000061035156,{"date":596,"close":597},"2023-12-22",194.49000549316406,{"date":599,"close":600},"2023-12-29",196,{"date":602,"close":603},"2024-01-05",201.27999877929688,{"date":605,"close":606},"2024-01-12",204.97999572753906,{"date":608,"close":609},"2024-01-19",209.91000366210938,{"date":611,"close":612},"2024-01-26",213.30999755859375,{"date":614,"close":615},"2024-02-02",226.25,{"date":617,"close":618},"2024-02-09",225.94000244140625,{"date":620,"close":621},"2024-02-16",226.75999450683594,{"date":623,"close":624},"2024-02-23",226.4499969482422,{"date":626,"close":627},"2024-03-01",223.35000610351562,{"date":629,"close":630},"2024-03-08",230.35000610351562,{"date":632,"close":633},"2024-03-15",237.39999389648438,{"date":635,"close":636},"2024-03-22",228.47000122070312,{"date":638,"close":639},"2024-03-28",235.02999877929688,{"date":641,"close":642},"2024-04-05",222.88999938964844,{"date":644,"close":645},"2024-04-12",215.77999877929688,{"date":647,"close":648},"2024-04-19",224.74000549316406,{"date":650,"close":651},"2024-04-26",219.0800018310547,{"date":653,"close":654},"2024-05-03",218.32000732421875,{"date":656,"close":657},"2024-05-10",225.75,{"date":659,"close":660},"2024-05-17",229.42999267578125,{"date":662,"close":663},"2024-05-24",228.6699981689453,{"date":665,"close":666},"2024-05-31",227.86000061035156,{"date":668,"close":669},"2024-06-07",227.94000244140625,{"date":671,"close":672},"2024-06-14",218.02999877929688,{"date":674,"close":675},"2024-06-21",224.27000427246094,{"date":677,"close":678},"2024-06-28",223.50999450683594,{"date":680,"close":681},"2024-07-05",211.47000122070312,{"date":683,"close":684},"2024-07-12",220,{"date":686,"close":687},"2024-07-19",225.64999389648438,{"date":689,"close":690},"2024-07-26",224.5,{"date":692,"close":693},"2024-08-02",234.6699981689453,{"date":695,"close":696},"2024-08-09",235.92999267578125,{"date":698,"close":699},"2024-08-16",240.5800018310547,{"date":701,"close":702},"2024-08-23",251.99000549316406,{"date":704,"close":705},"2024-08-30",254.7899932861328,{"date":707,"close":708},"2024-09-06",258.2699890136719,{"date":710,"close":711},"2024-09-13",258.510009765625,{"date":713,"close":714},"2024-09-20",263.6700134277344,{"date":716,"close":717},"2024-09-27",269.3999938964844,{"date":719,"close":720},"2024-10-04",279.69000244140625,{"date":722,"close":723},"2024-10-11",275.54998779296875,{"date":725,"close":726},"2024-10-18",282.6000061035156,{"date":728,"close":729},"2024-10-25",268.3599853515625,{"date":731,"close":732},"2024-11-01",264.07000732421875,{"date":734,"close":735},"2024-11-08",268.1199951171875,{"date":737,"close":738},"2024-11-15",260.17999267578125,{"date":740,"close":741},"2024-11-22",271.8999938964844,{"date":743,"close":744},"2024-11-29",286.1499938964844,{"date":746,"close":747},"2024-12-06",279.6600036621094,{"date":749,"close":750},"2024-12-13",267.760009765625,{"date":752,"close":753},"2024-12-20",249.3699951171875,{"date":755,"close":756},"2024-12-27",250.6300048828125,{"date":758,"close":759},"2025-01-03",252.8300018310547,{"date":761,"close":762},"2025-01-10",250.0500030517578,{"date":764,"close":765},"2025-01-17",257.4599914550781,{"date":767,"close":768},"2025-01-24",256.0199890136719,{"date":770,"close":771},"2025-01-31",232.5800018310547,{"date":773,"close":774},"2025-02-07",239.5399932861328,{"date":776,"close":777},"2025-02-14",230.92999267578125,{"date":779,"close":780},"2025-02-21",226.5500030517578,{"date":782,"close":783},"2025-02-28",237.6199951171875,{"date":785,"close":786},"2025-03-07",243.82000732421875,{"date":788,"close":789},"2025-03-14",239.64999389648438,{"date":791,"close":792},"2025-03-21",236.33999633789062,{"date":794,"close":795},"2025-03-28",242.3800048828125,{"date":797,"close":798},"2025-04-04",232.6699981689453,{"date":800,"close":801},"2025-04-11",238.00999450683594,{"date":803,"close":804},"2025-04-17",240.64999389648438,{"date":806,"close":807},"2025-04-25",235.35000610351562,{"date":809,"close":810},"2025-05-02",243.24000549316406,{"date":812,"close":813},"2025-05-09",251.88999938964844,{"date":815,"close":816},"2025-05-16",246.10000610351562,{"date":818,"close":819},"2025-05-23",238.99000549316406,{"date":821,"close":822},"2025-05-30",249.4199981689453,{"date":824,"close":825},"2025-06-06",246.8300018310547,{"date":827,"close":828},"2025-06-13",244.38999938964844,{"date":830,"close":831},"2025-06-20",244.58999633789062,{"date":833,"close":834},"2025-06-27",241.4600067138672,{"date":836,"close":837},"2025-07-03",240.89999389648438,{"date":839,"close":840},"2025-07-11",237.4600067138672,{"date":842,"close":843},"2025-07-18",235.9600067138672,{"date":845,"close":846},"2025-07-25",247.25999450683594,{"date":848,"close":849},"2025-07-30",244.47000122070312,{"date":851,"close":852},"2025-07-31",243.74000549316406,{"date":854,"close":855},"2025-08-01",241.8300018310547,{"date":857,"close":858},"2025-08-04",239.97999572753906,{"date":860,"close":861},"2025-08-05",240.3000030517578,{"date":863,"close":864},"2025-08-06",241.75999450683594,{"date":866,"close":867},"2025-08-07",239.50999450683594,{"date":869,"close":870},"2025-08-08",240.3699951171875,{"date":872,"close":873},"2025-08-11",240.42999267578125,{"date":875,"close":876},"2025-08-12",239.57000732421875,{"date":878,"close":879},"2025-08-13",244.05999755859375,{"date":881,"close":882},"2025-08-14",242.27999877929688,{"date":884,"close":885},"2025-08-15",238.91000366210938,{"date":887,"close":888},"2025-08-18",239.61000061035156,{"date":890,"close":891},"2025-08-19",243.63999938964844,{"date":893,"close":894},"2025-08-20",248.0500030517578,{"date":896,"close":897},"2025-08-21",249.14999389648438,{"date":899,"close":900},"2025-08-22",247.9199981689453,{"date":902,"close":903},"2025-08-25",245.42999267578125,{"date":905,"close":831},"2025-08-26",{"date":907,"close":908},"2025-08-27",244.33999633789062,{"date":910,"close":911},"2025-08-28",241.41000366210938,{"date":913,"close":914},"2025-08-29",242.99000549316406,{"date":916,"close":917},"2025-09-02",244.44000244140625,{"date":919,"close":920},"2025-09-03",246.39999389648438,{"date":922,"close":923},"2025-09-04",244.6300048828125,{"date":925,"close":804},"2025-09-05",{"date":927,"close":928},"2025-09-08",239.9600067138672,{"date":930,"close":931},"2025-09-09",238.3300018310547,{"date":933,"close":934},"2025-09-10",238.50999450683594,{"date":936,"close":937},"2025-09-11",244.5399932861328,{"date":939,"close":940},"2025-09-12",247.35000610351562,{"date":942,"close":943},"2025-09-15",243.5,{"date":945,"close":946},"2025-09-16",237.00999450683594,{"date":948,"close":949},"2025-09-17",240.9600067138672,{"date":951,"close":952},"2025-09-18",242.5,{"date":954,"close":955},"2025-09-19",243.02000427246094,{"date":957,"close":958},"2025-09-22",242.49000549316406,{"date":960,"close":961},"2025-09-23",244.7899932861328,{"date":963,"close":964},"2025-09-24",250.4199981689453,{"date":966,"close":967},"2025-09-25",247.4499969482422,{"date":969,"close":970},"2025-09-26",250.61000061035156,{"date":972,"close":973},"2025-09-29",250.22000122070312,{"date":975,"close":976},"2025-09-30",253.92999267578125,{"date":978,"close":979},"2025-10-01",256.4599914550781,{"date":981,"close":982},"2025-10-02",255.75,{"date":984,"close":985},"2025-10-03",259.510009765625,{"date":987,"close":988},"2025-10-06",266.3999938964844,{"date":990,"close":991},"2025-10-07",267.0299987792969,{"date":993,"close":994},"2025-10-08",262.1499938964844,{"date":996,"close":997},"2025-10-09",259.4200134277344,{"date":999,"close":1000},"2025-10-10",260.4100036621094,{"date":1002,"close":1003},"2025-10-13",262.0299987792969,{"date":1005,"close":1006},"2025-10-14",264.5899963378906,{"date":1008,"close":1009},"2025-10-15",260,{"date":1011,"close":1012},"2025-10-16",251.8699951171875,{"date":1014,"close":1015},"2025-10-17",250.9499969482422,{"date":1017,"close":1018},"2025-10-20",248.6300048828125,{"date":1020,"close":1021},"2025-10-21",245.3000030517578,{"date":1023,"close":1024},"2025-10-22",242.55999755859375,{"date":1026,"close":810},"2025-10-23",{"date":1028,"close":1029},"2025-10-24",243.44000244140625,{"date":1031,"close":1032},"2025-10-27",242.27000427246094,{"date":1034,"close":1035},"2025-10-28",231.58999633789062,{"date":1037,"close":1038},"2025-10-29",247.55999755859375,{"date":1040,"close":1041},"2025-10-30",254.36000061035156,{"date":1043,"close":1044},"2025-10-31",254.08999633789062,{"date":1046,"close":1047},"2025-11-03",255.99000549316406,{"date":1049,"close":1050},"2025-11-04",262.5899963378906,{"date":1052,"close":1053},"2025-11-05",267.3699951171875,{"date":1055,"close":1056},"2025-11-06",266.2699890136719,{"date":1058,"close":1059},"2025-11-07",269.45001220703125,{"date":1061,"close":1062},"2025-11-10",267.6000061035156,{"date":1064,"close":1065},"2025-11-11",266.7699890136719,{"date":1067,"close":1068},"2025-11-12",265.8699951171875,{"date":1070,"close":1071},"2025-11-13",267.5,{"date":1073,"close":1074},"2025-11-14",263.57000732421875,{"date":1076,"close":1077},"2025-11-17",262.760009765625,{"date":1079,"close":1080},"2025-11-18",265.8299865722656,{"date":1082,"close":1083},"2025-11-19",262.1600036621094,{"date":1085,"close":1086},"2025-11-20",261.489990234375,{"date":1088,"close":1089},"2025-11-21",257.239990234375,{"date":1091,"close":1092},"2025-11-24",254.92999267578125,{"date":1094,"close":1095},"2025-11-25",261.7200012207031,{"date":1097,"close":1098},"2025-11-26",260.92999267578125,{"date":1100,"close":1101},"2025-11-28",261.1700134277344,{"date":1103,"close":1104},"2025-12-01",263.9599914550781,{"date":1106,"close":1107},"2025-12-02",265.0199890136719,{"date":1109,"close":1110},"2025-12-03",266.4100036621094,{"date":1112,"close":1113},"2025-12-04",268.67999267578125,{"date":1115,"close":1116},"2025-12-05",264.79998779296875,{"date":1118,"close":1119},"2025-12-08",264.3699951171875,{"date":1121,"close":1122},"2025-12-09",263.4100036621094,{"date":1124,"close":1125},"2025-12-10",265.2900085449219,{"date":1127,"close":1128},"2025-12-11",270.3900146484375,{"date":1130,"close":1131},"2025-12-12",272.4100036621094,{"date":1133,"close":1134},"2025-12-15",271.5400085449219,{"date":1136,"close":1137},"2025-12-16",272.44000244140625,{"date":1139,"close":1140},"2025-12-17",276.760009765625,{"date":1142,"close":1143},"2025-12-18",274.9100036621094,{"date":1145,"close":1146},"2025-12-19",278.5199890136719,{"date":1148,"close":1149},"2025-12-22",282.1499938964844,{"date":1151,"close":1152},"2025-12-23",281.3900146484375,{"date":1154,"close":1155},"2025-12-24",278.3599853515625,{"date":1157,"close":1158},"2025-12-26",281.3999938964844,{"date":1160,"close":1161},"2025-12-29",283.8399963378906,{"date":1163,"close":1164},"2025-12-30",283.6700134277344,{"date":1166,"close":1167},"2025-12-31",281.1600036621094,{"date":1169,"close":1170},"2026-01-02",272.239990234375,{"date":1172,"close":1173},"2026-01-05",277.57000732421875,{"date":1175,"close":1176},"2026-01-06",272,{"date":1178,"close":1179},"2026-01-07",274.07000732421875,{"date":1181,"close":1182},"2026-01-08",279.510009765625,{"date":1184,"close":1185},"2026-01-09",273.1499938964844,{"date":1187,"close":1188},"2026-01-12",274.7200012207031,{"date":1190,"close":1191},"2026-01-13",270.1000061035156,{"date":1193,"close":1194},"2026-01-14",274.1099853515625,{"date":1196,"close":1197},"2026-01-15",271.8900146484375,{"date":1199,"close":1200},"2026-01-16",269.9200134277344,{"date":1202,"close":1203},"2026-01-20",272.4700012207031,{"date":1205,"close":1206},"2026-01-21",274.2799987792969,{"date":1208,"close":1209},"2026-01-22",271.70001220703125,{"date":1211,"close":1212},"2026-01-23",273.3699951171875,{"date":1214,"close":1215},"2026-01-26",275.6700134277344,{"date":1217,"close":1218},"2026-01-27",274.3900146484375,{"date":1220,"close":1221},"2026-01-28",275.3999938964844,{"date":1223,"close":1224},"2026-01-29",282.7200012207031,{"date":1226,"close":1227},"2026-01-30",281.70001220703125,{"date":1229,"close":1230},"2026-02-02",284.5,{"date":1232,"close":1233},"2026-02-03",285.95001220703125,{"date":1235,"close":1236},"2026-02-04",300.3699951171875,{"date":1238,"close":1239},"2026-02-05",305.2900085449219,{"date":1241,"close":1242},"2026-02-06",300.55999755859375,{"date":1244,"close":1245},"2026-02-09",289.1000061035156,{"date":1247,"close":1248},"2026-02-10",295.510009765625,{"date":1250,"close":1251},"2026-02-11",304.80999755859375,{"date":1253,"close":1254},"2026-02-12",310.8999938964844,{"date":1256,"close":1257},"2026-02-13",301.3699951171875,{"date":1259,"close":1260},"2026-02-17",307.1300048828125,{"date":1262,"close":1263},"2026-02-18",303.9200134277344,{"date":1265,"close":1266},"2026-02-19",300,{"date":1268,"close":1269},"2026-02-20",299,{"date":1271,"close":1272},"2026-02-23",301.8999938964844,{"date":1274,"close":1275},"2026-02-24",305.2099914550781,{"date":1277,"close":1278},"2026-02-25",298.67999267578125,{"date":1280,"close":1281},"2026-02-26",298.3900146484375,{"date":1283,"close":1284},"2026-02-27",302.4599914550781,{"date":1286,"close":1287},"2026-03-02",307.0299987792969,{"date":1289,"close":1290},"2026-03-03",301.67999267578125,{"date":1292,"close":1293},"2026-03-04",300.4800109863281,{"date":1295,"close":1296},"2026-03-05",297.7900085449219,{"date":1298,"close":1299},"2026-03-06",298.7799987792969,{"date":1301,"close":1302},"2026-03-09",296.6400146484375,{"date":99,"close":1304},297.2200012207031,{"date":1306,"close":1307},"2026-03-11",290.8500061035156,{"date":1309,"close":1310},"2026-03-12",291.3599853515625,{"date":1312,"close":1313},"2026-03-13",293.7799987792969,{"date":1315,"close":1316},"2026-03-16",294.0299987792969,{"date":1318,"close":1248},"2026-03-17",{"date":1320,"close":1321},"2026-03-18",295.7099914550781,{"date":1323,"close":1324},"2026-03-19",291.67999267578125,{"date":1326,"close":1327},"2026-03-20",290.7300109863281,{"date":1329,"close":1330},"2026-03-23",293.2300109863281,{"date":1332,"close":1333},"2026-03-24",294.1700134277344,{"date":1335,"close":1336},"2026-03-25",293.239990234375,{"date":1338,"close":1339},"2026-03-26",295.95001220703125,{"date":1341,"close":1342},"2026-03-27",292.2099914550781,{"date":1344,"close":1345},"2026-03-30",295.5899963378906,{"date":1347,"close":1348},"2026-03-31",297.2300109863281,{"date":1350,"close":1351},"2026-04-01",295.6600036621094,{"date":1353,"close":1236},"2026-04-02",{"date":1355,"close":1356},"2026-04-06",301,{"date":1358,"close":1359},"2026-04-07",302.70001220703125,{"date":1361,"close":1362},"2026-04-08",307.0799865722656,{"date":1364,"close":1365},"2026-04-09",309.8500061035156,{"date":1367,"close":1368},"2026-04-10",303.0299987792969,{"date":1370,"close":1371},"2026-04-13",307.8399963378906,{"date":1373,"close":1374},"2026-04-14",308.20001220703125,{"date":1376,"close":1377},"2026-04-15",310.760009765625,{"date":1379,"close":1380},"2026-04-16",314.6199951171875,{"date":1382,"close":1383},"2026-04-17",315.20001220703125,{"date":1385,"close":1386},"2026-04-20",312.79998779296875,{"date":1388,"close":1389},"2026-04-21",311.7300109863281,{"date":1391,"close":1392},"2026-04-22",311.04998779296875,{"date":1394,"close":1395},"2026-04-23",313.44000244140625,{"date":182,"close":1397},309.3800048828125,{"date":1399,"close":1400},"2026-04-27",310.989990234375,{"date":1402,"close":1403},"2026-04-28",310.6099853515625,{"date":1405,"close":1406},"2026-04-29",303.75,{"date":1408,"close":1409},"2026-04-30",306.9700012207031,{"date":1411,"close":1412},"2026-05-01",299.29998779296875,{"date":1414,"close":1415},"2026-05-04",302.2799987792969,{"date":1417,"close":1418},"2026-05-05",302.0400085449219,{"date":1420,"close":1421},"2026-05-06",302.6300048828125,{"date":1423,"close":1424},"2026-05-07",300.8399963378906,{"date":1426,"close":1427},"2026-05-08",300.1600036621094,{"date":84,"close":1339},{"date":1430,"close":1431},"2026-05-12",296.3399963378906,{"date":1433,"close":1434},"2026-05-13",290.010009765625,{"date":1436,"close":1437},"2026-05-14",287.92999267578125,{"date":1439,"close":1440},"2026-05-15",294.2300109863281,{"date":75,"close":1442},298.3999938964844,{"date":1444,"close":1445},"2026-05-19",302.0299987792969,{"date":1447,"close":1448},"2026-05-20",303.05999755859375,{"date":1450,"close":1242},"2026-05-21",{"date":1452,"close":1453},"2026-05-22",295.55999755859375,{"date":1455,"close":1456},"2026-05-26",294.8299865722656,{"date":1458,"close":1459},"2026-05-27",289.67999267578125,{"date":1461,"close":1462},"2026-05-28",285.6300048828125,{"date":1464,"close":1465},"2026-05-29",280.3500061035156,{"date":1467,"close":1468},"2026-06-01",277.7099914550781,{"date":1470,"close":1471},"2026-06-02",277.69000244140625,{"date":1473,"close":1474},"2026-06-03",280.6099853515625,{"date":1476,"close":1477},"2026-06-04",277.7300109863281,{"date":1479,"close":1480},"2026-06-05",288.4800109863281,{"date":1482,"close":1483},"2026-06-08",282.1099853515625,{"date":1485,"close":1486},"2026-06-09",282.739990234375,{"date":1488,"close":1489},"2026-06-10",295.75,{"date":1491,"close":1492},"2026-06-11",298.1499938964844,{"date":1494,"close":1495},"2026-06-12",300.8800048828125,{"date":1497,"close":1498},"2026-06-15",297.3800048828125,{"date":1500,"close":1501},"2026-06-16",300.6099853515625,{"date":1503,"close":1504},"2026-06-17",303.0199890136719,{"date":1506,"close":1507},"2026-06-18",299.1700134277344,{"date":1509,"close":1510},"2026-06-22",300.92999267578125,{"date":1512,"close":1513},"2026-06-23",307.55999755859375,{"date":1515,"close":1516},"2026-06-24",310.0799865722656,{"date":1518,"close":1519},"2026-06-25",307.1400146484375,{"date":1521,"close":1522},"2026-06-26",319.5899963378906,{"date":1524,"close":1525},"2026-06-29",323.0299987792969,{"date":1527,"close":1528},"2026-06-30",316.8999938964844,{"date":1530,"close":1531},"2026-07-01",316.8399963378906,{"date":1533,"close":1534},"2026-07-02",326.2900085449219,{"date":1536,"close":1537},"2026-07-06",323.1099853515625,{"date":1539,"close":1540},"2026-07-07",323.69000244140625,{"date":1542,"close":1543},"2026-07-08",322.3699951171875,{"date":1545,"close":1546},"2026-07-09",311.1700134277344,{"date":1548,"close":1549},"2026-07-10",314.989990234375,{"date":1551,"close":1552},"2026-07-13",320.6600036621094,{"date":1554,"close":1555},"2026-07-14",319.9200134277344,{"date":1557,"close":1558},"2026-07-15",307.7300109863281,{"date":1560,"close":1561},"2026-07-16",315.260009765625,{"date":1563,"close":1564},"2026-07-17",323.05999755859375,{"date":1566,"close":1567},"2026-07-20",321.510009765625,{"date":1569,"close":1570},"2026-07-21",321.17999267578125,{"date":1572,"close":1573},"2026-07-22",319.69000244140625,{"date":1575,"close":1576},"2026-07-23",317.4100036621094,{"date":1578,"close":1579},"2026-07-27",328.8699951171875,{"date":47,"close":1581},334.239990234375,{"date":1583,"close":1584},"2026-07-29",332.6099853515625,{"date":1586,"close":1587},"2026-07-30",318.3599853515625,{"date":180,"close":1589},319.9800109863281,{"count":184,"fetchedAt":1591,"source":175},"2026-08-03T00:13:25.695Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1593},"\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>",1785716005611]