[{"data":1,"prerenderedAt":1559},["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-UFCS":25,"$fH3d0n9DPPIXFsYzBiUXyS4qOHw602Qfp0gN19JY8dkk":26,"ticker-mcap-UFCS":182,"ticker-profile-UFCS":192,"ticker-earnings-UFCS":206,"ticker-congress-UFCS":210,"i-lucide:info":1557},{"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":178},{"identity":28,"transactions":33,"sectorSlug":158,"relatedTickers":159},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"101199","UNITED FIRE GROUP INC","Finance & Insurance","UFCS",[34,49,64,77,81,86,91,102,107,115,130,137,144,150,154],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-06T16:31:22.000Z","0002045066-26-000003-0","Vogt Adam M","VP - Chief Accounting Officer","D",53.42,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2045066\u002F000204506626000003\u002F0002045066-26-000003-index.htm",159,6928,8493.78,"F","2026-07-01","Tax withholding","non-discretionary",{"cik":29,"filedAt":50,"filingId":51,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62,"insiderHistory":63},"2026-06-09T13:39:42.000Z","0001023710-26-000003-0","MILLIGAN GEORGE D","",45.23,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1023710\u002F000102371026000003\u002F0001023710-26-000003-index.htm",4500,90033.5393,203535,"P","2026-06-05","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":65,"filingId":66,"formType":67,"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":53,"ownershipType":39,"pricePerShare":69,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":74,"transactionDate":75,"intentLabel":76,"signalQuality":48},"2026-05-22T00:00:00.000Z","0001676131-26-000001-0","4","Green Mark A.",48.04,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1676131\u002F000167613126000001\u002F0001676131-26-000001-index.htm",2082,16064,100019.28,"A","2026-05-20","Stock award",{"cik":29,"filedAt":65,"filingId":78,"formType":67,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":39,"pricePerShare":69,"rawFilingUrl":79,"shares":71,"sharesOwnedAfter":80,"totalValue":73,"transactionCode":74,"transactionDate":75,"intentLabel":76,"signalQuality":48},"0001023710-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1023710\u002F000102371026000002\u002F0001023710-26-000002-index.htm",85533.5393,{"cik":29,"filedAt":65,"filingId":82,"formType":67,"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":83,"ownerTitle":53,"ownershipType":39,"pricePerShare":69,"rawFilingUrl":84,"shares":71,"sharesOwnedAfter":85,"totalValue":73,"transactionCode":74,"transactionDate":75,"intentLabel":76,"signalQuality":48},"0001812082-26-000001-0","McBride Lura E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1812082\u002F000181208226000001\u002F0001812082-26-000001-index.htm",18463,{"cik":29,"filedAt":65,"filingId":87,"formType":67,"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":88,"ownerTitle":53,"ownershipType":39,"pricePerShare":69,"rawFilingUrl":89,"shares":71,"sharesOwnedAfter":90,"totalValue":73,"transactionCode":74,"transactionDate":75,"intentLabel":76,"signalQuality":48},"0001450669-26-000003-0","Drahozal Christopher R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1450669\u002F000145066926000003\u002F0001450669-26-000003-index.htm",53775,{"cik":29,"filedAt":92,"filingId":93,"formType":67,"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":94,"ownerTitle":95,"ownershipType":39,"pricePerShare":96,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":45,"transactionDate":101,"intentLabel":47,"signalQuality":48},"2026-03-24T00:00:00.000Z","0001649695-26-000004-0","Leidwinger Kevin James","Director, CEO",36.4,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1649695\u002F000164969526000004\u002F0001649695-26-000004-index.htm",3925,83373,142870,"2026-03-20",{"cik":29,"filedAt":92,"filingId":103,"formType":67,"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":94,"ownerTitle":95,"ownershipType":39,"pricePerShare":96,"rawFilingUrl":97,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":45,"transactionDate":101,"intentLabel":47,"signalQuality":48},"0001649695-26-000004-1",1309,82064,47647.6,{"cik":29,"filedAt":92,"filingId":108,"formType":67,"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":109,"ownerTitle":110,"ownershipType":39,"pricePerShare":96,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":45,"transactionDate":101,"intentLabel":47,"signalQuality":48},"0001925846-26-000004-0","Madsen Sarah E","Chief Legal Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1925846\u002F000192584626000004\u002F0001925846-26-000004-index.htm",613,13481,22313.2,{"cik":29,"filedAt":116,"filingId":117,"formType":67,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":118,"ownerTitle":53,"ownershipType":119,"pricePerShare":120,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":125,"transactionDate":126,"intentLabel":127,"signalQuality":128,"insiderHistory":129},"2026-03-04T00:00:00.000Z","0001474590-26-000004-0","McIntyre Dee Ann","I",38.8425,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1474590\u002F000147459026000004\u002F0001474590-26-000004-index.htm",4250,437613,165080.625,"S","2026-03-02","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":116,"filingId":131,"formType":67,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":118,"ownerTitle":53,"ownershipType":119,"pricePerShare":132,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":125,"transactionDate":135,"intentLabel":127,"signalQuality":128,"insiderHistory":136},"0001474590-26-000004-1",37.935,433363,161223.75,"2025-03-03",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":116,"filingId":138,"formType":67,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":118,"ownerTitle":53,"ownershipType":119,"pricePerShare":139,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":125,"transactionDate":142,"intentLabel":127,"signalQuality":128,"insiderHistory":143},"0001474590-26-000004-2",38.4906,429113,163585.05,"2025-03-04",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":116,"filingId":145,"formType":67,"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":88,"ownerTitle":53,"ownershipType":119,"pricePerShare":146,"rawFilingUrl":147,"shares":122,"sharesOwnedAfter":123,"totalValue":148,"transactionCode":125,"transactionDate":126,"intentLabel":127,"signalQuality":128,"insiderHistory":149},"0001450669-26-000002-0",38.8427,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1450669\u002F000145066926000002\u002F0001450669-26-000002-index.htm",165081.475,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":116,"filingId":151,"formType":67,"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":88,"ownerTitle":53,"ownershipType":119,"pricePerShare":132,"rawFilingUrl":147,"shares":122,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":125,"transactionDate":152,"intentLabel":127,"signalQuality":128,"insiderHistory":153},"0001450669-26-000002-1","2026-03-03",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":116,"filingId":155,"formType":67,"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":88,"ownerTitle":53,"ownershipType":119,"pricePerShare":139,"rawFilingUrl":147,"shares":122,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":125,"transactionDate":156,"intentLabel":127,"signalQuality":128,"insiderHistory":157},"0001450669-26-000002-2","2026-03-04",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"finance-insurance",[160,163,166,169,172,175],{"ticker":161,"issuerName":162},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":164,"issuerName":165},"CRCL","Circle Internet Group, Inc.",{"ticker":167,"issuerName":168},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":170,"issuerName":171},"COIN","Coinbase Global, Inc.",{"ticker":173,"issuerName":174},"TRUP","TRUPANION, INC.",{"ticker":176,"issuerName":177},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":179,"fetchedAt":180,"source":181},15,"2026-08-03T21:12:54.151Z","sqlite",{"data":183,"meta":189},{"value":184,"quality":185,"closeDate":186,"ageDays":187,"sharesAsOf":188},1317700701.419281,"fresh","2026-07-31",3,"2026-05-01",{"count":190,"fetchedAt":191,"source":181},1,"2026-08-03T21:12:54.153Z",{"data":193,"meta":205},{"ticker":32,"ceo":194,"industry":195,"fullTimeEmployees":196,"ipoDate":197,"country":198,"state":199,"city":200,"website":201,"exchangeShort":25,"marketCap":25,"beta":202,"range52w":203,"fetchedAt":204},"Kevin James Leidwinger","Insurance - Property & Casualty",877,"1980-03-18","US","IA","Cedar Rapids","https:\u002F\u002Fwww.ufginsurance.com",0.528,"25.79-49.94","2026-06-11T10:00:27.881Z",{"count":190,"fetchedAt":191,"source":181},{"data":207,"meta":209},{"ticker":32,"points":208},[],{"count":190,"fetchedAt":191,"source":181},{"data":211,"meta":1555},{"congressTrades":212,"insiderTrades":213,"priceHistory":229,"ticker":32},[],[214,215,216,217,218,219,220,221,222,223,224,225,226,227,228],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":50,"filingId":51,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":65,"filingId":66,"formType":67,"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":53,"ownershipType":39,"pricePerShare":69,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":74,"transactionDate":75},{"cik":29,"filedAt":65,"filingId":78,"formType":67,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":39,"pricePerShare":69,"rawFilingUrl":79,"shares":71,"sharesOwnedAfter":80,"totalValue":73,"transactionCode":74,"transactionDate":75},{"cik":29,"filedAt":65,"filingId":82,"formType":67,"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":83,"ownerTitle":53,"ownershipType":39,"pricePerShare":69,"rawFilingUrl":84,"shares":71,"sharesOwnedAfter":85,"totalValue":73,"transactionCode":74,"transactionDate":75},{"cik":29,"filedAt":65,"filingId":87,"formType":67,"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":88,"ownerTitle":53,"ownershipType":39,"pricePerShare":69,"rawFilingUrl":89,"shares":71,"sharesOwnedAfter":90,"totalValue":73,"transactionCode":74,"transactionDate":75},{"cik":29,"filedAt":92,"filingId":93,"formType":67,"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":94,"ownerTitle":95,"ownershipType":39,"pricePerShare":96,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":45,"transactionDate":101},{"cik":29,"filedAt":92,"filingId":103,"formType":67,"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":94,"ownerTitle":95,"ownershipType":39,"pricePerShare":96,"rawFilingUrl":97,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":45,"transactionDate":101},{"cik":29,"filedAt":92,"filingId":108,"formType":67,"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":109,"ownerTitle":110,"ownershipType":39,"pricePerShare":96,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":45,"transactionDate":101},{"cik":29,"filedAt":116,"filingId":117,"formType":67,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":118,"ownerTitle":53,"ownershipType":119,"pricePerShare":120,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":123,"totalValue":124,"transactionCode":125,"transactionDate":126},{"cik":29,"filedAt":116,"filingId":131,"formType":67,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":118,"ownerTitle":53,"ownershipType":119,"pricePerShare":132,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":125,"transactionDate":135},{"cik":29,"filedAt":116,"filingId":138,"formType":67,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":118,"ownerTitle":53,"ownershipType":119,"pricePerShare":139,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":125,"transactionDate":142},{"cik":29,"filedAt":116,"filingId":145,"formType":67,"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":88,"ownerTitle":53,"ownershipType":119,"pricePerShare":146,"rawFilingUrl":147,"shares":122,"sharesOwnedAfter":123,"totalValue":148,"transactionCode":125,"transactionDate":126},{"cik":29,"filedAt":116,"filingId":151,"formType":67,"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":88,"ownerTitle":53,"ownershipType":119,"pricePerShare":132,"rawFilingUrl":147,"shares":122,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":125,"transactionDate":152},{"cik":29,"filedAt":116,"filingId":155,"formType":67,"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":88,"ownerTitle":53,"ownershipType":119,"pricePerShare":139,"rawFilingUrl":147,"shares":122,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":125,"transactionDate":156},[230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,418,421,424,427,430,433,436,439,442,445,447,450,453,456,459,462,465,468,471,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,535,537,540,543,546,549,552,555,558,560,563,566,569,572,575,578,581,584,587,590,592,595,598,600,603,606,609,612,614,617,620,623,625,627,630,633,636,639,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,697,699,702,705,708,711,714,717,720,723,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,799,802,805,808,811,814,816,819,822,825,828,831,834,837,840,842,845,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,897,900,903,906,909,912,914,916,918,921,924,927,930,933,936,939,942,945,948,951,953,956,959,962,965,968,970,973,976,979,982,984,986,988,991,994,996,999,1002,1005,1008,1011,1013,1016,1018,1021,1024,1026,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1114,1117,1120,1123,1126,1129,1132,1134,1137,1139,1142,1145,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1176,1179,1182,1185,1188,1191,1194,1197,1200,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1258,1260,1262,1265,1268,1271,1273,1276,1279,1281,1284,1287,1290,1292,1294,1297,1300,1303,1306,1308,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1416,1419,1422,1425,1428,1431,1434,1437,1439,1442,1445,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1495,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524,1527,1530,1533,1536,1539,1542,1545,1548,1550,1553],{"date":231,"close":232},"2021-08-06",26.59000015258789,{"date":234,"close":235},"2021-08-13",26.760000228881836,{"date":237,"close":238},"2021-08-20",27.049999237060547,{"date":240,"close":241},"2021-08-27",27.469999313354492,{"date":243,"close":244},"2021-09-03",25.18000030517578,{"date":246,"close":247},"2021-09-10",22.6200008392334,{"date":249,"close":250},"2021-09-17",23.010000228881836,{"date":252,"close":253},"2021-09-24",23.209999084472656,{"date":255,"close":256},"2021-10-01",23.399999618530273,{"date":258,"close":259},"2021-10-08",22.899999618530273,{"date":261,"close":262},"2021-10-15",22.010000228881836,{"date":264,"close":265},"2021-10-22",21.75,{"date":267,"close":268},"2021-10-29",20.43000030517578,{"date":270,"close":271},"2021-11-05",22.309999465942383,{"date":273,"close":274},"2021-11-12",21.700000762939453,{"date":276,"close":277},"2021-11-19",21.969999313354492,{"date":279,"close":280},"2021-11-26",21.440000534057617,{"date":282,"close":283},"2021-12-03",22.260000228881836,{"date":285,"close":286},"2021-12-10",22.709999084472656,{"date":288,"close":289},"2021-12-17",23.59000015258789,{"date":291,"close":292},"2021-12-23",23.329999923706055,{"date":294,"close":295},"2021-12-31",23.190000534057617,{"date":297,"close":298},"2022-01-07",24.850000381469727,{"date":300,"close":301},"2022-01-14",25.389999389648438,{"date":303,"close":304},"2022-01-21",23.940000534057617,{"date":306,"close":307},"2022-01-28",24.3799991607666,{"date":309,"close":310},"2022-02-04",23.68000030517578,{"date":312,"close":313},"2022-02-11",23.600000381469727,{"date":315,"close":316},"2022-02-18",29.510000228881836,{"date":318,"close":319},"2022-02-25",27.899999618530273,{"date":321,"close":322},"2022-03-04",27.649999618530273,{"date":324,"close":325},"2022-03-11",27.850000381469727,{"date":327,"close":328},"2022-03-18",28.40999984741211,{"date":330,"close":331},"2022-03-25",30.969999313354492,{"date":333,"close":334},"2022-04-01",31.969999313354492,{"date":336,"close":337},"2022-04-08",29.739999771118164,{"date":339,"close":340},"2022-04-14",29.59000015258789,{"date":342,"close":343},"2022-04-22",30.1299991607666,{"date":345,"close":346},"2022-04-29",29.290000915527344,{"date":348,"close":349},"2022-05-06",30.299999237060547,{"date":351,"close":352},"2022-05-13",29.899999618530273,{"date":354,"close":355},"2022-05-20",29.43000030517578,{"date":357,"close":358},"2022-05-27",31.68000030517578,{"date":360,"close":361},"2022-06-03",32.380001068115234,{"date":363,"close":364},"2022-06-10",31.3700008392334,{"date":366,"close":367},"2022-06-17",32.56999969482422,{"date":369,"close":370},"2022-06-24",37.119998931884766,{"date":372,"close":373},"2022-07-01",34.29999923706055,{"date":375,"close":376},"2022-07-08",34.08000183105469,{"date":378,"close":379},"2022-07-15",33.130001068115234,{"date":381,"close":382},"2022-07-22",32.66999816894531,{"date":384,"close":385},"2022-07-29",32.83000183105469,{"date":387,"close":388},"2022-08-05",27.809999465942383,{"date":390,"close":391},"2022-08-12",29.959999084472656,{"date":393,"close":394},"2022-08-19",30.459999084472656,{"date":396,"close":397},"2022-08-26",30.040000915527344,{"date":399,"close":400},"2022-09-02",29.190000534057617,{"date":402,"close":403},"2022-09-09",29.950000762939453,{"date":405,"close":406},"2022-09-16",30.530000686645508,{"date":408,"close":409},"2022-09-23",29.18000030517578,{"date":411,"close":412},"2022-09-30",28.729999542236328,{"date":414,"close":415},"2022-10-07",29.110000610351562,{"date":417,"close":358},"2022-10-14",{"date":419,"close":420},"2022-10-21",32.7400016784668,{"date":422,"close":423},"2022-10-28",26.1200008392334,{"date":425,"close":426},"2022-11-04",27,{"date":428,"close":429},"2022-11-11",28.56999969482422,{"date":431,"close":432},"2022-11-18",29.829999923706055,{"date":434,"close":435},"2022-11-25",29.75,{"date":437,"close":438},"2022-12-02",29.15999984741211,{"date":440,"close":441},"2022-12-09",28.329999923706055,{"date":443,"close":444},"2022-12-16",26.079999923706055,{"date":446,"close":328},"2022-12-23",{"date":448,"close":449},"2022-12-30",27.360000610351562,{"date":451,"close":452},"2023-01-06",28.690000534057617,{"date":454,"close":455},"2023-01-13",30.079999923706055,{"date":457,"close":458},"2023-01-20",29.809999465942383,{"date":460,"close":461},"2023-01-27",30.34000015258789,{"date":463,"close":464},"2023-02-03",31.65999984741211,{"date":466,"close":467},"2023-02-10",30.950000762939453,{"date":469,"close":470},"2023-02-17",28.389999389648438,{"date":472,"close":470},"2023-02-24",{"date":474,"close":475},"2023-03-03",28.440000534057617,{"date":477,"close":478},"2023-03-10",27.139999389648438,{"date":480,"close":481},"2023-03-17",25.8799991607666,{"date":483,"close":484},"2023-03-24",26.3799991607666,{"date":486,"close":487},"2023-03-31",26.549999237060547,{"date":489,"close":490},"2023-04-06",27.6299991607666,{"date":492,"close":493},"2023-04-14",27.25,{"date":495,"close":496},"2023-04-21",27.15999984741211,{"date":498,"close":499},"2023-04-28",26.899999618530273,{"date":501,"close":502},"2023-05-05",27.43000030517578,{"date":504,"close":505},"2023-05-12",24.530000686645508,{"date":507,"close":508},"2023-05-19",23.420000076293945,{"date":510,"close":511},"2023-05-26",22.18000030517578,{"date":513,"close":514},"2023-06-02",22.200000762939453,{"date":516,"close":517},"2023-06-09",23.280000686645508,{"date":519,"close":520},"2023-06-16",23.06999969482422,{"date":522,"close":523},"2023-06-23",22.170000076293945,{"date":525,"close":526},"2023-06-30",22.65999984741211,{"date":528,"close":529},"2023-07-07",22.93000030517578,{"date":531,"close":532},"2023-07-14",22.3799991607666,{"date":534,"close":256},"2023-07-21",{"date":536,"close":304},"2023-07-28",{"date":538,"close":539},"2023-08-04",20.790000915527344,{"date":541,"close":542},"2023-08-11",19.8700008392334,{"date":544,"close":545},"2023-08-18",19.81999969482422,{"date":547,"close":548},"2023-08-25",20.440000534057617,{"date":550,"close":551},"2023-09-01",20.1200008392334,{"date":553,"close":554},"2023-09-08",18.700000762939453,{"date":556,"close":557},"2023-09-15",19.850000381469727,{"date":559,"close":545},"2023-09-22",{"date":561,"close":562},"2023-09-29",19.75,{"date":564,"close":565},"2023-10-06",19.43000030517578,{"date":567,"close":568},"2023-10-13",19.299999237060547,{"date":570,"close":571},"2023-10-20",20.149999618530273,{"date":573,"close":574},"2023-10-27",19.770000457763672,{"date":576,"close":577},"2023-11-03",19.790000915527344,{"date":579,"close":580},"2023-11-10",19.639999389648438,{"date":582,"close":583},"2023-11-17",19.829999923706055,{"date":585,"close":586},"2023-11-24",21.020000457763672,{"date":588,"close":589},"2023-12-01",21.229999542236328,{"date":591,"close":589},"2023-12-08",{"date":593,"close":594},"2023-12-15",19.489999771118164,{"date":596,"close":597},"2023-12-22",20.15999984741211,{"date":599,"close":551},"2023-12-29",{"date":601,"close":602},"2024-01-05",21.329999923706055,{"date":604,"close":605},"2024-01-12",21.049999237060547,{"date":607,"close":608},"2024-01-19",21.719999313354492,{"date":610,"close":611},"2024-01-26",22.68000030517578,{"date":613,"close":511},"2024-02-02",{"date":615,"close":616},"2024-02-09",21.889999389648438,{"date":618,"close":619},"2024-02-16",24.31999969482422,{"date":621,"close":622},"2024-02-23",24.09000015258789,{"date":624,"close":250},"2024-03-01",{"date":626,"close":247},"2024-03-08",{"date":628,"close":629},"2024-03-15",22.09000015258789,{"date":631,"close":632},"2024-03-22",21.760000228881836,{"date":634,"close":635},"2024-03-28",21.770000457763672,{"date":637,"close":638},"2024-04-05",21.389999389648438,{"date":640,"close":635},"2024-04-12",{"date":642,"close":643},"2024-04-19",22.799999237060547,{"date":645,"close":646},"2024-04-26",22.229999542236328,{"date":648,"close":649},"2024-05-03",22.639999389648438,{"date":651,"close":652},"2024-05-10",23.700000762939453,{"date":654,"close":655},"2024-05-17",23.530000686645508,{"date":657,"close":658},"2024-05-24",22.579999923706055,{"date":660,"close":661},"2024-05-31",22.25,{"date":663,"close":664},"2024-06-07",21.350000381469727,{"date":666,"close":667},"2024-06-14",20.56999969482422,{"date":669,"close":670},"2024-06-21",21.170000076293945,{"date":672,"close":673},"2024-06-28",21.489999771118164,{"date":675,"close":676},"2024-07-05",20.469999313354492,{"date":678,"close":679},"2024-07-12",21.299999237060547,{"date":681,"close":682},"2024-07-19",21.510000228881836,{"date":684,"close":685},"2024-07-26",22.059999465942383,{"date":687,"close":688},"2024-08-02",21.639999389648438,{"date":690,"close":691},"2024-08-09",18.93000030517578,{"date":693,"close":694},"2024-08-16",19.6299991607666,{"date":696,"close":676},"2024-08-23",{"date":698,"close":676},"2024-08-30",{"date":700,"close":701},"2024-09-06",20.06999969482422,{"date":703,"close":704},"2024-09-13",20.5,{"date":706,"close":707},"2024-09-20",21.030000686645508,{"date":709,"close":710},"2024-09-27",20.760000228881836,{"date":712,"close":713},"2024-10-04",20.100000381469727,{"date":715,"close":716},"2024-10-11",19.690000534057617,{"date":718,"close":719},"2024-10-18",20.65999984741211,{"date":721,"close":722},"2024-10-25",19.65999984741211,{"date":724,"close":594},"2024-11-01",{"date":726,"close":727},"2024-11-08",24.34000015258789,{"date":729,"close":730},"2024-11-15",25.420000076293945,{"date":732,"close":733},"2024-11-22",29.889999389648438,{"date":735,"close":736},"2024-11-29",30.600000381469727,{"date":738,"close":739},"2024-12-06",31.549999237060547,{"date":741,"close":742},"2024-12-13",30.850000381469727,{"date":744,"close":745},"2024-12-20",28.950000762939453,{"date":747,"close":748},"2024-12-27",28.479999542236328,{"date":750,"close":751},"2025-01-03",28.1299991607666,{"date":753,"close":754},"2025-01-10",25.59000015258789,{"date":756,"close":757},"2025-01-17",26.65999984741211,{"date":759,"close":760},"2025-01-24",25.270000457763672,{"date":762,"close":763},"2025-01-31",24.809999465942383,{"date":765,"close":766},"2025-02-07",24.979999542236328,{"date":768,"close":769},"2025-02-14",26.5,{"date":771,"close":772},"2025-02-21",25.469999313354492,{"date":774,"close":775},"2025-02-28",28.06999969482422,{"date":777,"close":778},"2025-03-07",27.959999084472656,{"date":780,"close":781},"2025-03-14",29.1299991607666,{"date":783,"close":784},"2025-03-21",28.760000228881836,{"date":786,"close":787},"2025-03-28",29.65999984741211,{"date":789,"close":790},"2025-04-04",26.940000534057617,{"date":792,"close":793},"2025-04-11",26.229999542236328,{"date":795,"close":796},"2025-04-17",27.200000762939453,{"date":798,"close":241},"2025-04-25",{"date":800,"close":801},"2025-05-02",28.6299991607666,{"date":803,"close":804},"2025-05-09",27.93000030517578,{"date":806,"close":807},"2025-05-16",28.6200008392334,{"date":809,"close":810},"2025-05-23",27.799999237060547,{"date":812,"close":813},"2025-05-30",28.450000762939453,{"date":815,"close":470},"2025-06-06",{"date":817,"close":818},"2025-06-13",27.8700008392334,{"date":820,"close":821},"2025-06-20",28.59000015258789,{"date":823,"close":824},"2025-06-27",28.5,{"date":826,"close":827},"2025-07-03",28.15999984741211,{"date":829,"close":830},"2025-07-11",27.1200008392334,{"date":832,"close":833},"2025-07-18",27.420000076293945,{"date":835,"close":836},"2025-07-25",26.889999389648438,{"date":838,"close":839},"2025-07-30",26.739999771118164,{"date":841,"close":487},"2025-07-31",{"date":843,"close":844},"2025-08-01",26.110000610351562,{"date":846,"close":757},"2025-08-04",{"date":848,"close":849},"2025-08-05",26.799999237060547,{"date":851,"close":852},"2025-08-06",28.719999313354492,{"date":854,"close":855},"2025-08-07",29.040000915527344,{"date":857,"close":858},"2025-08-08",29.059999465942383,{"date":860,"close":861},"2025-08-11",29.920000076293945,{"date":863,"close":864},"2025-08-12",30.579999923706055,{"date":866,"close":867},"2025-08-13",30.799999237060547,{"date":869,"close":870},"2025-08-14",30.549999237060547,{"date":872,"close":873},"2025-08-15",30.65999984741211,{"date":875,"close":876},"2025-08-18",30.540000915527344,{"date":878,"close":879},"2025-08-19",30.559999465942383,{"date":881,"close":882},"2025-08-20",31.15999984741211,{"date":884,"close":885},"2025-08-21",31.229999542236328,{"date":887,"close":888},"2025-08-22",31.75,{"date":890,"close":891},"2025-08-25",31.239999771118164,{"date":893,"close":894},"2025-08-26",31.1200008392334,{"date":896,"close":885},"2025-08-27",{"date":898,"close":899},"2025-08-28",30.81999969482422,{"date":901,"close":902},"2025-08-29",30.739999771118164,{"date":904,"close":905},"2025-09-02",30.3799991607666,{"date":907,"close":908},"2025-09-03",30.440000534057617,{"date":910,"close":911},"2025-09-04",31.790000915527344,{"date":913,"close":882},"2025-09-05",{"date":915,"close":331},"2025-09-08",{"date":917,"close":899},"2025-09-09",{"date":919,"close":920},"2025-09-10",31.059999465942383,{"date":922,"close":923},"2025-09-11",32.08000183105469,{"date":925,"close":926},"2025-09-12",31.649999618530273,{"date":928,"close":929},"2025-09-15",31.81999969482422,{"date":931,"close":932},"2025-09-16",31.1299991607666,{"date":934,"close":935},"2025-09-17",31.670000076293945,{"date":937,"close":938},"2025-09-18",32.5,{"date":940,"close":941},"2025-09-19",31.290000915527344,{"date":943,"close":944},"2025-09-22",31.06999969482422,{"date":946,"close":947},"2025-09-23",31.190000534057617,{"date":949,"close":950},"2025-09-24",30.940000534057617,{"date":952,"close":406},"2025-09-25",{"date":954,"close":955},"2025-09-26",30.780000686645508,{"date":957,"close":958},"2025-09-29",30.09000015258789,{"date":960,"close":961},"2025-09-30",30.420000076293945,{"date":963,"close":964},"2025-10-01",30.030000686645508,{"date":966,"close":967},"2025-10-02",30.18000030517578,{"date":969,"close":902},"2025-10-03",{"date":971,"close":972},"2025-10-06",31.25,{"date":974,"close":975},"2025-10-07",30.989999771118164,{"date":977,"close":978},"2025-10-08",31.079999923706055,{"date":980,"close":981},"2025-10-09",30.770000457763672,{"date":983,"close":394},"2025-10-10",{"date":985,"close":908},"2025-10-13",{"date":987,"close":941},"2025-10-14",{"date":989,"close":990},"2025-10-15",31.139999389648438,{"date":992,"close":993},"2025-10-16",30.389999389648438,{"date":995,"close":406},"2025-10-17",{"date":997,"close":998},"2025-10-20",30.899999618530273,{"date":1000,"close":1001},"2025-10-21",31.100000381469727,{"date":1003,"close":1004},"2025-10-22",30.709999084472656,{"date":1006,"close":1007},"2025-10-23",30.8700008392334,{"date":1009,"close":1010},"2025-10-24",31.329999923706055,{"date":1012,"close":467},"2025-10-27",{"date":1014,"close":1015},"2025-10-28",30.690000534057617,{"date":1017,"close":397},"2025-10-29",{"date":1019,"close":1020},"2025-10-30",30.31999969482422,{"date":1022,"close":1023},"2025-10-31",30.229999542236328,{"date":1025,"close":406},"2025-11-03",{"date":1027,"close":998},"2025-11-04",{"date":1029,"close":1030},"2025-11-05",35.439998626708984,{"date":1032,"close":1033},"2025-11-06",35.150001525878906,{"date":1035,"close":1036},"2025-11-07",35.33000183105469,{"date":1038,"close":1039},"2025-11-10",36.2599983215332,{"date":1041,"close":1042},"2025-11-11",36.630001068115234,{"date":1044,"close":1045},"2025-11-12",37.029998779296875,{"date":1047,"close":1048},"2025-11-13",36.650001525878906,{"date":1050,"close":1051},"2025-11-14",37.11000061035156,{"date":1053,"close":1054},"2025-11-17",36.599998474121094,{"date":1056,"close":1057},"2025-11-18",36.9900016784668,{"date":1059,"close":1060},"2025-11-19",36.290000915527344,{"date":1062,"close":1063},"2025-11-20",36.150001525878906,{"date":1065,"close":1066},"2025-11-21",36.91999816894531,{"date":1068,"close":1069},"2025-11-24",36.439998626708984,{"date":1071,"close":1072},"2025-11-25",37.189998626708984,{"date":1074,"close":1075},"2025-11-26",37.18000030517578,{"date":1077,"close":1078},"2025-11-28",36.54999923706055,{"date":1080,"close":1081},"2025-12-01",36.43000030517578,{"date":1083,"close":1084},"2025-12-02",36.34000015258789,{"date":1086,"close":1087},"2025-12-03",36.15999984741211,{"date":1089,"close":1090},"2025-12-04",35.97999954223633,{"date":1092,"close":1093},"2025-12-05",34.91999816894531,{"date":1095,"close":1096},"2025-12-08",34.63999938964844,{"date":1098,"close":1099},"2025-12-09",35.13999938964844,{"date":1101,"close":1102},"2025-12-10",35.52000045776367,{"date":1104,"close":1105},"2025-12-11",36.5,{"date":1107,"close":1108},"2025-12-12",36.7599983215332,{"date":1110,"close":1111},"2025-12-15",36.90999984741211,{"date":1113,"close":1054},"2025-12-16",{"date":1115,"close":1116},"2025-12-17",37.33000183105469,{"date":1118,"close":1119},"2025-12-18",37.15999984741211,{"date":1121,"close":1122},"2025-12-19",36.869998931884766,{"date":1124,"close":1125},"2025-12-22",37.22999954223633,{"date":1127,"close":1128},"2025-12-23",37.02000045776367,{"date":1130,"close":1131},"2025-12-24",36.970001220703125,{"date":1133,"close":1069},"2025-12-26",{"date":1135,"close":1136},"2025-12-29",36.5099983215332,{"date":1138,"close":1136},"2025-12-30",{"date":1140,"close":1141},"2025-12-31",36.349998474121094,{"date":1143,"close":1144},"2026-01-02",35.58000183105469,{"date":1146,"close":1060},"2026-01-05",{"date":1148,"close":1149},"2026-01-06",35.779998779296875,{"date":1151,"close":1152},"2026-01-07",35.689998626708984,{"date":1154,"close":1155},"2026-01-08",36.06999969482422,{"date":1157,"close":1158},"2026-01-09",35.4900016784668,{"date":1160,"close":1161},"2026-01-12",35.84000015258789,{"date":1163,"close":1164},"2026-01-13",35.16999816894531,{"date":1166,"close":1167},"2026-01-14",35.66999816894531,{"date":1169,"close":1170},"2026-01-15",35.75,{"date":1172,"close":1173},"2026-01-16",35.41999816894531,{"date":1175,"close":1093},"2026-01-20",{"date":1177,"close":1178},"2026-01-21",35.5,{"date":1180,"close":1181},"2026-01-22",35.22999954223633,{"date":1183,"close":1184},"2026-01-23",34.349998474121094,{"date":1186,"close":1187},"2026-01-26",35.0099983215332,{"date":1189,"close":1190},"2026-01-27",34.810001373291016,{"date":1192,"close":1193},"2026-01-28",34.90999984741211,{"date":1195,"close":1196},"2026-01-29",35.630001068115234,{"date":1198,"close":1199},"2026-01-30",35.939998626708984,{"date":1201,"close":1081},"2026-02-02",{"date":1203,"close":1204},"2026-02-03",36.59000015258789,{"date":1206,"close":1207},"2026-02-04",36.83000183105469,{"date":1209,"close":1210},"2026-02-05",37.540000915527344,{"date":1212,"close":1213},"2026-02-06",37.04999923706055,{"date":1215,"close":1216},"2026-02-09",36.060001373291016,{"date":1218,"close":1219},"2026-02-10",36.130001068115234,{"date":1221,"close":1222},"2026-02-11",38.720001220703125,{"date":1224,"close":1225},"2026-02-12",39.599998474121094,{"date":1227,"close":1228},"2026-02-13",39.33000183105469,{"date":1230,"close":1231},"2026-02-17",39.61000061035156,{"date":1233,"close":1234},"2026-02-18",38.65999984741211,{"date":1236,"close":1237},"2026-02-19",38.08000183105469,{"date":1239,"close":1240},"2026-02-20",38.529998779296875,{"date":1242,"close":1243},"2026-02-23",38.040000915527344,{"date":1245,"close":1246},"2026-02-24",37.720001220703125,{"date":1248,"close":1249},"2026-02-25",38.22999954223633,{"date":1251,"close":1252},"2026-02-26",38.790000915527344,{"date":1254,"close":1255},"2026-02-27",38.86000061035156,{"date":126,"close":1257},39.279998779296875,{"date":152,"close":1259},38.47999954223633,{"date":156,"close":1261},39.04999923706055,{"date":1263,"close":1264},"2026-03-05",37.77000045776367,{"date":1266,"close":1267},"2026-03-06",37.790000915527344,{"date":1269,"close":1270},"2026-03-09",36.900001525878906,{"date":1272,"close":1128},"2026-03-10",{"date":1274,"close":1275},"2026-03-11",36.7400016784668,{"date":1277,"close":1278},"2026-03-12",36.790000915527344,{"date":1280,"close":1122},"2026-03-13",{"date":1282,"close":1283},"2026-03-16",37.279998779296875,{"date":1285,"close":1286},"2026-03-17",37.54999923706055,{"date":1288,"close":1289},"2026-03-18",36.779998779296875,{"date":1291,"close":1105},"2026-03-19",{"date":101,"close":1293},36.400001525878906,{"date":1295,"close":1296},"2026-03-23",37.470001220703125,{"date":1298,"close":1299},"2026-03-24",37.2599983215332,{"date":1301,"close":1302},"2026-03-25",36.849998474121094,{"date":1304,"close":1305},"2026-03-26",37.2400016784668,{"date":1307,"close":1136},"2026-03-27",{"date":1309,"close":1125},"2026-03-30",{"date":1311,"close":1312},"2026-03-31",37.060001373291016,{"date":1314,"close":1315},"2026-04-01",36.689998626708984,{"date":1317,"close":1318},"2026-04-02",37.58000183105469,{"date":1320,"close":1321},"2026-04-06",37.61000061035156,{"date":1323,"close":1324},"2026-04-07",38.209999084472656,{"date":1326,"close":1327},"2026-04-08",38.939998626708984,{"date":1329,"close":1330},"2026-04-09",39.59000015258789,{"date":1332,"close":1333},"2026-04-10",39.13999938964844,{"date":1335,"close":1336},"2026-04-13",39.90999984741211,{"date":1338,"close":1339},"2026-04-14",39.31999969482422,{"date":1341,"close":1342},"2026-04-15",39.220001220703125,{"date":1344,"close":1345},"2026-04-16",39.34000015258789,{"date":1347,"close":1348},"2026-04-17",40.380001068115234,{"date":1350,"close":1351},"2026-04-20",39.65999984741211,{"date":1353,"close":1354},"2026-04-21",39.459999084472656,{"date":1356,"close":1357},"2026-04-22",39.2599983215332,{"date":1359,"close":1360},"2026-04-23",39.959999084472656,{"date":1362,"close":1363},"2026-04-24",40.150001525878906,{"date":1365,"close":1366},"2026-04-27",40.470001220703125,{"date":1368,"close":1369},"2026-04-28",41.540000915527344,{"date":1371,"close":1372},"2026-04-29",39.83000183105469,{"date":1374,"close":1375},"2026-04-30",40.31999969482422,{"date":188,"close":1377},39.88999938964844,{"date":1379,"close":1380},"2026-05-04",39.22999954223633,{"date":1382,"close":1383},"2026-05-05",39.849998474121094,{"date":1385,"close":1386},"2026-05-06",43.0099983215332,{"date":1388,"close":1389},"2026-05-07",46.79999923706055,{"date":1391,"close":1392},"2026-05-08",48.220001220703125,{"date":1394,"close":1395},"2026-05-11",48.560001373291016,{"date":1397,"close":1398},"2026-05-12",48.43000030517578,{"date":1400,"close":1401},"2026-05-13",48.68000030517578,{"date":1403,"close":1404},"2026-05-14",49.06999969482422,{"date":1406,"close":1407},"2026-05-15",48.060001373291016,{"date":1409,"close":1410},"2026-05-18",49.20000076293945,{"date":1412,"close":1413},"2026-05-19",48.31999969482422,{"date":75,"close":1415},48.040000915527344,{"date":1417,"close":1418},"2026-05-21",48.130001068115234,{"date":1420,"close":1421},"2026-05-22",47.16999816894531,{"date":1423,"close":1424},"2026-05-26",47.209999084472656,{"date":1426,"close":1427},"2026-05-27",45.040000915527344,{"date":1429,"close":1430},"2026-05-28",44.779998779296875,{"date":1432,"close":1433},"2026-05-29",44.33000183105469,{"date":1435,"close":1436},"2026-06-01",43.70000076293945,{"date":1438,"close":1436},"2026-06-02",{"date":1440,"close":1441},"2026-06-03",43.18000030517578,{"date":1443,"close":1444},"2026-06-04",43.790000915527344,{"date":60,"close":1446},45.22999954223633,{"date":1448,"close":1449},"2026-06-08",45.2400016784668,{"date":1451,"close":1452},"2026-06-09",46.31999969482422,{"date":1454,"close":1455},"2026-06-10",47.7400016784668,{"date":1457,"close":1458},"2026-06-11",47.720001220703125,{"date":1460,"close":1461},"2026-06-12",48.439998626708984,{"date":1463,"close":1464},"2026-06-15",47.90999984741211,{"date":1466,"close":1467},"2026-06-16",48.2400016784668,{"date":1469,"close":1470},"2026-06-17",47.97999954223633,{"date":1472,"close":1473},"2026-06-18",48.290000915527344,{"date":1475,"close":1476},"2026-06-22",48.5,{"date":1478,"close":1479},"2026-06-23",50.2400016784668,{"date":1481,"close":1482},"2026-06-24",51.060001373291016,{"date":1484,"close":1485},"2026-06-25",50.150001525878906,{"date":1487,"close":1488},"2026-06-26",52.54999923706055,{"date":1490,"close":1491},"2026-06-29",52.650001525878906,{"date":1493,"close":1494},"2026-06-30",52.439998626708984,{"date":46,"close":1496},53.41999816894531,{"date":1498,"close":1499},"2026-07-02",53.93000030517578,{"date":1501,"close":1502},"2026-07-06",52.790000915527344,{"date":1504,"close":1505},"2026-07-07",52.52000045776367,{"date":1507,"close":1508},"2026-07-08",52.11000061035156,{"date":1510,"close":1511},"2026-07-09",51.95000076293945,{"date":1513,"close":1514},"2026-07-10",51.68000030517578,{"date":1516,"close":1517},"2026-07-13",52.45000076293945,{"date":1519,"close":1520},"2026-07-14",51.66999816894531,{"date":1522,"close":1523},"2026-07-15",48.9900016784668,{"date":1525,"close":1526},"2026-07-16",49.9900016784668,{"date":1528,"close":1529},"2026-07-17",51.09000015258789,{"date":1531,"close":1532},"2026-07-20",51.369998931884766,{"date":1534,"close":1535},"2026-07-21",51.5,{"date":1537,"close":1538},"2026-07-22",49.560001373291016,{"date":1540,"close":1541},"2026-07-23",49.41999816894531,{"date":1543,"close":1544},"2026-07-27",51.45000076293945,{"date":1546,"close":1547},"2026-07-28",52.7599983215332,{"date":1549,"close":1494},"2026-07-29",{"date":1551,"close":1552},"2026-07-30",52.04999923706055,{"date":186,"close":1554},51.36000061035156,{"count":190,"fetchedAt":1556,"source":181},"2026-08-03T21:12:54.158Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1558},"\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>",1785791574112]