[{"data":1,"prerenderedAt":1548},["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-UNM":25,"$fa0-B2b_6bB6kkqnc93OGctxUsZHEOhP5xOUkEz-k7cQ":26,"ticker-mcap-UNM":147,"ticker-profile-UNM":157,"ticker-earnings-UNM":171,"ticker-congress-UNM":176},{"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":143},{"identity":28,"transactions":33,"sectorSlug":123,"relatedTickers":124},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"5513","Unum Group","Finance & Insurance","UNM",[34,47,51,56,62,68,74,80,84,91,95,100,105,110],{"cik":29,"filedAt":35,"filingId":36,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-28T21:57:17.000Z","0001180495-26-000003-0","O HANLEY RONALD P","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1180495\u002F000118049526000003\u002F0001180495-26-000003-index.htm",2191,45757,"A","2026-05-26","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":48,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":49,"sharesOwnedAfter":50,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001180495-26-000003-1",1777,47534,{"cik":29,"filedAt":52,"filingId":53,"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":54,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":55,"shares":41,"sharesOwnedAfter":41,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-28T21:53:23.000Z","0000005513-26-000059-0","Matus Kristi Ann","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1543504\u002F000000551326000059\u002F0000005513-26-000059-index.htm",{"cik":29,"filedAt":57,"filingId":58,"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":59,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":60,"shares":41,"sharesOwnedAfter":61,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-28T21:51:26.000Z","0001753788-26-000003-0","Lefebvre Mojgan M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1753788\u002F000175378826000003\u002F0001753788-26-000003-index.htm",15269,{"cik":29,"filedAt":63,"filingId":64,"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":65,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":66,"shares":41,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-28T21:49:19.000Z","0001740249-26-000004-0","KING GALE V.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1740249\u002F000174024926000004\u002F0001740249-26-000004-index.htm",23462,{"cik":29,"filedAt":69,"filingId":70,"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":71,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":72,"shares":41,"sharesOwnedAfter":73,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-28T21:47:34.000Z","0001343297-26-000004-0","Keaney Timothy F","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1343297\u002F000134329726000004\u002F0001343297-26-000004-index.htm",40796,{"cik":29,"filedAt":75,"filingId":76,"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":77,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":78,"shares":41,"sharesOwnedAfter":79,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-28T21:43:24.000Z","0001024525-26-000006-0","KABAT KEVIN T","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1024525\u002F000102452526000006\u002F0001024525-26-000006-index.htm",125997,{"cik":29,"filedAt":75,"filingId":81,"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":77,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":78,"shares":82,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001024525-26-000006-1",1333,127330,{"cik":29,"filedAt":85,"filingId":86,"formType":87,"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":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":89,"shares":41,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-28T00:00:00.000Z","0001633137-26-000003-0","4","Echevarria Joseph","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1633137\u002F000163313726000003\u002F0001633137-26-000003-index.htm",100550,{"cik":29,"filedAt":85,"filingId":92,"formType":87,"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":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":89,"shares":93,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001633137-26-000003-1",1540,102090,{"cik":29,"filedAt":85,"filingId":96,"formType":87,"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":97,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":98,"shares":41,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001441862-26-000003-0","Cross Susan Lee","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1441862\u002F000144186226000003\u002F0001441862-26-000003-index.htm",66185,{"cik":29,"filedAt":85,"filingId":101,"formType":87,"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":102,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":103,"shares":41,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001587697-26-000011-0","DeVore Susan D.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1587697\u002F000158769726000011\u002F0001587697-26-000011-index.htm",31785,{"cik":29,"filedAt":85,"filingId":106,"formType":87,"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":107,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":108,"shares":41,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001584240-26-000011-0","Egan Cynthia","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1584240\u002F000158424026000011\u002F0001584240-26-000011-index.htm",45037,{"cik":29,"filedAt":111,"filingId":112,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":113,"ownerTitle":114,"ownershipType":39,"pricePerShare":115,"rawFilingUrl":116,"shares":117,"sharesOwnedAfter":118,"totalValue":119,"transactionCode":120,"transactionDate":121,"intentLabel":122,"signalQuality":46},"2026-05-05T23:57:37.000Z","0002066876-26-000004-0","Anderson Shelia Danette","EVP, Chief Info & Digital Off.",80.84,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2066876\u002F000206687626000004\u002F0002066876-26-000004-index.htm",1817,27214,146886.28,"F","2026-05-01","Tax withholding","finance-insurance",[125,128,131,134,137,140],{"ticker":126,"issuerName":127},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":129,"issuerName":130},"COIN","Coinbase Global, Inc.",{"ticker":132,"issuerName":133},"TRUP","TRUPANION, INC.",{"ticker":135,"issuerName":136},"CRCL","Circle Internet Group, Inc.",{"ticker":138,"issuerName":139},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"ticker":141,"issuerName":142},"WAL","WESTERN ALLIANCE BANCORPORATION",{"count":144,"fetchedAt":145,"source":146},14,"2026-07-25T02:09:41.802Z","sqlite",{"data":148,"meta":154},{"value":149,"quality":150,"closeDate":151,"ageDays":152,"sharesAsOf":153},14026755816.929512,"fresh","2026-07-22",3,"2026-04-27",{"count":155,"fetchedAt":156,"source":146},1,"2026-07-25T02:09:41.803Z",{"data":158,"meta":170},{"ticker":32,"ceo":159,"industry":160,"fullTimeEmployees":161,"ipoDate":162,"country":163,"state":164,"city":165,"website":166,"exchangeShort":25,"marketCap":25,"beta":167,"range52w":168,"fetchedAt":169},"Richard Paul McKenney","Insurance - Life",10833,"1986-11-06","US","TN","Chattanooga","https:\u002F\u002Fwww.unum.com",0.246,"68.28-91.8","2026-06-11T16:00:52.214Z",{"count":155,"fetchedAt":156,"source":146},{"data":172,"meta":174},{"ticker":32,"points":173},[],{"count":155,"fetchedAt":175,"source":146},"2026-07-25T02:09:41.804Z",{"data":177,"meta":1546},{"congressTrades":178,"insiderTrades":179,"priceHistory":194,"ticker":32},[],[180,181,182,183,184,185,186,187,188,189,190,191,192,193],{"cik":29,"filedAt":35,"filingId":36,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":35,"filingId":48,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":49,"sharesOwnedAfter":50,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":52,"filingId":53,"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":54,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":55,"shares":41,"sharesOwnedAfter":41,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":57,"filingId":58,"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":59,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":60,"shares":41,"sharesOwnedAfter":61,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":63,"filingId":64,"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":65,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":66,"shares":41,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":69,"filingId":70,"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":71,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":72,"shares":41,"sharesOwnedAfter":73,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":75,"filingId":76,"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":77,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":78,"shares":41,"sharesOwnedAfter":79,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":75,"filingId":81,"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":77,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":78,"shares":82,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":85,"filingId":86,"formType":87,"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":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":89,"shares":41,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":85,"filingId":92,"formType":87,"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":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":89,"shares":93,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":85,"filingId":96,"formType":87,"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":97,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":98,"shares":41,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":85,"filingId":101,"formType":87,"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":102,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":103,"shares":41,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":85,"filingId":106,"formType":87,"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":107,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":108,"shares":41,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":111,"filingId":112,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":113,"ownerTitle":114,"ownershipType":39,"pricePerShare":115,"rawFilingUrl":116,"shares":117,"sharesOwnedAfter":118,"totalValue":119,"transactionCode":120,"transactionDate":121},[195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,458,461,464,467,470,473,476,479,482,485,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,927,930,933,936,939,941,944,947,950,953,955,958,961,964,966,969,972,975,977,980,983,986,989,992,995,997,999,1002,1005,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1186,1189,1192,1195,1198,1200,1202,1204,1207,1210,1212,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1249,1252,1255,1258,1261,1264,1267,1269,1272,1275,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1365,1368,1371,1373,1376,1379,1382,1384,1387,1390,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1520,1523,1526,1529,1532,1535,1538,1541,1544],{"date":196,"close":197},"2021-07-30",27.399999618530273,{"date":199,"close":200},"2021-08-06",26.6299991607666,{"date":202,"close":203},"2021-08-13",27.049999237060547,{"date":205,"close":206},"2021-08-20",25.43000030517578,{"date":208,"close":209},"2021-08-27",27.079999923706055,{"date":211,"close":212},"2021-09-03",26.40999984741211,{"date":214,"close":215},"2021-09-10",25.790000915527344,{"date":217,"close":218},"2021-09-17",24.270000457763672,{"date":220,"close":221},"2021-09-24",24.34000015258789,{"date":223,"close":224},"2021-10-01",25.850000381469727,{"date":226,"close":227},"2021-10-08",28.31999969482422,{"date":229,"close":230},"2021-10-15",27.479999542236328,{"date":232,"close":233},"2021-10-22",27.860000610351562,{"date":235,"close":236},"2021-10-29",25.469999313354492,{"date":238,"close":239},"2021-11-05",26.360000610351562,{"date":241,"close":242},"2021-11-12",26.489999771118164,{"date":244,"close":245},"2021-11-19",25.270000457763672,{"date":247,"close":248},"2021-11-26",24.450000762939453,{"date":250,"close":251},"2021-12-03",23.209999084472656,{"date":253,"close":254},"2021-12-10",24.010000228881836,{"date":256,"close":257},"2021-12-17",23.700000762939453,{"date":259,"close":260},"2021-12-23",24.469999313354492,{"date":262,"close":263},"2021-12-31",24.56999969482422,{"date":265,"close":266},"2022-01-07",27.889999389648438,{"date":268,"close":269},"2022-01-14",28.100000381469727,{"date":271,"close":272},"2022-01-21",25.700000762939453,{"date":274,"close":275},"2022-01-28",24.989999771118164,{"date":277,"close":278},"2022-02-04",27.139999389648438,{"date":280,"close":281},"2022-02-11",29.239999771118164,{"date":283,"close":284},"2022-02-18",28.81999969482422,{"date":286,"close":287},"2022-02-25",28.520000457763672,{"date":289,"close":290},"2022-03-04",27.520000457763672,{"date":292,"close":293},"2022-03-11",27.059999465942383,{"date":295,"close":296},"2022-03-18",29.469999313354492,{"date":298,"close":299},"2022-03-25",31.799999237060547,{"date":301,"close":302},"2022-04-01",31.6200008392334,{"date":304,"close":305},"2022-04-08",32.22999954223633,{"date":307,"close":308},"2022-04-14",32.7599983215332,{"date":310,"close":311},"2022-04-22",33.29999923706055,{"date":313,"close":314},"2022-04-29",30.520000457763672,{"date":316,"close":317},"2022-05-06",36.310001373291016,{"date":319,"close":320},"2022-05-13",34.4900016784668,{"date":322,"close":323},"2022-05-20",34.189998626708984,{"date":325,"close":326},"2022-05-27",36.58000183105469,{"date":328,"close":329},"2022-06-03",36.279998779296875,{"date":331,"close":332},"2022-06-10",35.150001525878906,{"date":334,"close":335},"2022-06-17",32.560001373291016,{"date":337,"close":338},"2022-06-24",34.290000915527344,{"date":340,"close":341},"2022-07-01",33.810001373291016,{"date":343,"close":344},"2022-07-08",33.459999084472656,{"date":346,"close":347},"2022-07-15",32.15999984741211,{"date":349,"close":350},"2022-07-22",32.06999969482422,{"date":352,"close":353},"2022-07-29",32.189998626708984,{"date":355,"close":356},"2022-08-05",35.900001525878906,{"date":358,"close":359},"2022-08-12",38.88999938964844,{"date":361,"close":362},"2022-08-19",39.560001373291016,{"date":364,"close":365},"2022-08-26",38.880001068115234,{"date":367,"close":368},"2022-09-02",37.630001068115234,{"date":370,"close":371},"2022-09-09",39.15999984741211,{"date":373,"close":374},"2022-09-16",40.02000045776367,{"date":376,"close":377},"2022-09-23",38.90999984741211,{"date":379,"close":380},"2022-09-30",38.79999923706055,{"date":382,"close":383},"2022-10-07",41.619998931884766,{"date":385,"close":386},"2022-10-14",41.77000045776367,{"date":388,"close":389},"2022-10-21",43.59000015258789,{"date":391,"close":392},"2022-10-28",46.09000015258789,{"date":394,"close":395},"2022-11-04",45.13999938964844,{"date":397,"close":398},"2022-11-11",40.5,{"date":400,"close":401},"2022-11-18",40.84000015258789,{"date":403,"close":404},"2022-11-25",41.5,{"date":406,"close":407},"2022-12-02",42.869998931884766,{"date":409,"close":410},"2022-12-09",39.9900016784668,{"date":412,"close":413},"2022-12-16",39.04999923706055,{"date":415,"close":416},"2022-12-23",41.08000183105469,{"date":418,"close":419},"2022-12-30",41.029998779296875,{"date":421,"close":422},"2023-01-06",41.13999938964844,{"date":424,"close":425},"2023-01-13",41.369998931884766,{"date":427,"close":428},"2023-01-20",40.29999923706055,{"date":430,"close":431},"2023-01-27",41.560001373291016,{"date":433,"close":434},"2023-02-03",41.54999923706055,{"date":436,"close":437},"2023-02-10",42.459999084472656,{"date":439,"close":440},"2023-02-17",42.810001373291016,{"date":442,"close":443},"2023-02-24",44.63999938964844,{"date":445,"close":446},"2023-03-03",45.40999984741211,{"date":448,"close":449},"2023-03-10",40.369998931884766,{"date":451,"close":452},"2023-03-17",36.650001525878906,{"date":454,"close":455},"2023-03-24",38,{"date":457,"close":362},"2023-03-31",{"date":459,"close":460},"2023-04-06",38.84000015258789,{"date":462,"close":463},"2023-04-14",40.029998779296875,{"date":465,"close":466},"2023-04-21",40.47999954223633,{"date":468,"close":469},"2023-04-28",42.20000076293945,{"date":471,"close":472},"2023-05-05",44.18000030517578,{"date":474,"close":475},"2023-05-12",43.970001220703125,{"date":477,"close":478},"2023-05-19",46.349998474121094,{"date":480,"close":481},"2023-05-26",45.5,{"date":483,"close":484},"2023-06-02",44.88999938964844,{"date":486,"close":481},"2023-06-09",{"date":488,"close":489},"2023-06-16",45.400001525878906,{"date":491,"close":492},"2023-06-23",45.779998779296875,{"date":494,"close":495},"2023-06-30",47.70000076293945,{"date":497,"close":498},"2023-07-07",49.0099983215332,{"date":500,"close":501},"2023-07-14",47.27000045776367,{"date":503,"close":504},"2023-07-21",48.709999084472656,{"date":506,"close":507},"2023-07-28",48.84000015258789,{"date":509,"close":510},"2023-08-04",50.31999969482422,{"date":512,"close":513},"2023-08-11",49.25,{"date":515,"close":516},"2023-08-18",48.790000915527344,{"date":518,"close":519},"2023-08-25",48.97999954223633,{"date":521,"close":522},"2023-09-01",49.47999954223633,{"date":524,"close":525},"2023-09-08",48.13999938964844,{"date":527,"close":528},"2023-09-15",48.529998779296875,{"date":530,"close":531},"2023-09-22",49.959999084472656,{"date":533,"close":534},"2023-09-29",49.189998626708984,{"date":536,"close":537},"2023-10-06",49.56999969482422,{"date":539,"close":540},"2023-10-13",49.939998626708984,{"date":542,"close":543},"2023-10-20",48.939998626708984,{"date":545,"close":546},"2023-10-27",48.099998474121094,{"date":548,"close":549},"2023-11-03",43.619998931884766,{"date":551,"close":552},"2023-11-10",43.45000076293945,{"date":554,"close":555},"2023-11-17",42.599998474121094,{"date":557,"close":558},"2023-11-24",43.16999816894531,{"date":560,"close":561},"2023-12-01",43.08000183105469,{"date":563,"close":564},"2023-12-08",42.83000183105469,{"date":566,"close":567},"2023-12-15",43.54999923706055,{"date":569,"close":570},"2023-12-22",44.939998626708984,{"date":572,"close":573},"2023-12-29",45.220001220703125,{"date":575,"close":576},"2024-01-05",45.84000015258789,{"date":578,"close":579},"2024-01-12",45.36000061035156,{"date":581,"close":582},"2024-01-19",46.06999969482422,{"date":584,"close":585},"2024-01-26",47.40999984741211,{"date":587,"close":588},"2024-02-02",47.34000015258789,{"date":590,"close":591},"2024-02-09",47.72999954223633,{"date":593,"close":594},"2024-02-16",48.72999954223633,{"date":596,"close":597},"2024-02-23",49.58000183105469,{"date":599,"close":600},"2024-03-01",49.29999923706055,{"date":602,"close":603},"2024-03-08",50.400001525878906,{"date":605,"close":606},"2024-03-15",52.11000061035156,{"date":608,"close":609},"2024-03-22",52.130001068115234,{"date":611,"close":612},"2024-03-28",53.65999984741211,{"date":614,"close":615},"2024-04-05",53.72999954223633,{"date":617,"close":618},"2024-04-12",50.29999923706055,{"date":620,"close":621},"2024-04-19",51.36000061035156,{"date":623,"close":624},"2024-04-26",50.75,{"date":626,"close":627},"2024-05-03",51.619998931884766,{"date":629,"close":630},"2024-05-10",53.09000015258789,{"date":632,"close":630},"2024-05-17",{"date":634,"close":635},"2024-05-24",52.66999816894531,{"date":637,"close":638},"2024-05-31",53.86000061035156,{"date":640,"close":641},"2024-06-07",51.7599983215332,{"date":643,"close":644},"2024-06-14",48.47999954223633,{"date":646,"close":647},"2024-06-21",50.849998474121094,{"date":649,"close":650},"2024-06-28",51.11000061035156,{"date":652,"close":653},"2024-07-05",49.810001373291016,{"date":655,"close":656},"2024-07-12",51.91999816894531,{"date":658,"close":659},"2024-07-19",53.54999923706055,{"date":661,"close":662},"2024-07-26",53.2400016784668,{"date":664,"close":665},"2024-08-02",53.900001525878906,{"date":667,"close":668},"2024-08-09",53.630001068115234,{"date":670,"close":671},"2024-08-16",55.029998779296875,{"date":673,"close":674},"2024-08-23",54.2400016784668,{"date":676,"close":677},"2024-08-30",55.4900016784668,{"date":679,"close":680},"2024-09-06",54.13999938964844,{"date":682,"close":683},"2024-09-13",55.02000045776367,{"date":685,"close":686},"2024-09-20",57.349998474121094,{"date":688,"close":689},"2024-09-27",58.650001525878906,{"date":691,"close":692},"2024-10-04",61.54999923706055,{"date":694,"close":695},"2024-10-11",62.72999954223633,{"date":697,"close":698},"2024-10-18",63.619998931884766,{"date":700,"close":701},"2024-10-25",61.66999816894531,{"date":703,"close":704},"2024-11-01",64.12000274658203,{"date":706,"close":707},"2024-11-08",69.41999816894531,{"date":709,"close":710},"2024-11-15",73.19000244140625,{"date":712,"close":713},"2024-11-22",75.83999633789062,{"date":715,"close":716},"2024-11-29",76.9000015258789,{"date":718,"close":719},"2024-12-06",74.95999908447266,{"date":721,"close":722},"2024-12-13",73.83000183105469,{"date":724,"close":725},"2024-12-20",72.01000213623047,{"date":727,"close":710},"2024-12-27",{"date":729,"close":730},"2025-01-03",73.0999984741211,{"date":732,"close":733},"2025-01-10",71.80000305175781,{"date":735,"close":736},"2025-01-17",74.9800033569336,{"date":738,"close":739},"2025-01-24",75.01000213623047,{"date":741,"close":742},"2025-01-31",76.25,{"date":744,"close":745},"2025-02-07",76.94999694824219,{"date":747,"close":748},"2025-02-14",74.36000061035156,{"date":750,"close":751},"2025-02-21",74.05999755859375,{"date":753,"close":754},"2025-02-28",82.29000091552734,{"date":756,"close":757},"2025-03-07",79.04000091552734,{"date":759,"close":760},"2025-03-14",78.83000183105469,{"date":762,"close":763},"2025-03-21",81.33999633789062,{"date":765,"close":766},"2025-03-28",80,{"date":768,"close":769},"2025-04-04",71.16999816894531,{"date":771,"close":772},"2025-04-11",75.26000213623047,{"date":774,"close":775},"2025-04-17",75.87000274658203,{"date":777,"close":778},"2025-04-25",78.47000122070312,{"date":780,"close":781},"2025-05-02",79.61000061035156,{"date":783,"close":784},"2025-05-09",80.47000122070312,{"date":786,"close":787},"2025-05-16",82.1500015258789,{"date":789,"close":790},"2025-05-23",79.87000274658203,{"date":792,"close":793},"2025-05-30",81.70999908447266,{"date":795,"close":796},"2025-06-06",81.4800033569336,{"date":798,"close":799},"2025-06-13",78.19000244140625,{"date":801,"close":802},"2025-06-20",79.27999877929688,{"date":804,"close":805},"2025-06-27",80.45999908447266,{"date":807,"close":808},"2025-07-03",82.12000274658203,{"date":810,"close":811},"2025-07-11",80.04000091552734,{"date":813,"close":814},"2025-07-18",81.12000274658203,{"date":816,"close":817},"2025-07-21",79.7699966430664,{"date":819,"close":820},"2025-07-22",80.4800033569336,{"date":822,"close":823},"2025-07-23",80.73999786376953,{"date":825,"close":826},"2025-07-24",80.01000213623047,{"date":828,"close":829},"2025-07-25",80.76000213623047,{"date":831,"close":832},"2025-07-28",80.08000183105469,{"date":834,"close":835},"2025-07-29",80.97000122070312,{"date":837,"close":838},"2025-07-30",71.11000061035156,{"date":840,"close":841},"2025-07-31",71.80999755859375,{"date":843,"close":844},"2025-08-01",69.7300033569336,{"date":846,"close":847},"2025-08-04",69.94999694824219,{"date":849,"close":850},"2025-08-05",70.01000213623047,{"date":852,"close":853},"2025-08-06",70.48999786376953,{"date":855,"close":856},"2025-08-07",68.55000305175781,{"date":858,"close":859},"2025-08-08",69.38999938964844,{"date":861,"close":859},"2025-08-11",{"date":863,"close":864},"2025-08-12",70.33999633789062,{"date":866,"close":867},"2025-08-13",71.01000213623047,{"date":869,"close":870},"2025-08-14",70.88999938964844,{"date":872,"close":873},"2025-08-15",68.81999969482422,{"date":875,"close":876},"2025-08-18",68.58000183105469,{"date":878,"close":879},"2025-08-19",69.08999633789062,{"date":881,"close":882},"2025-08-20",69.44999694824219,{"date":884,"close":885},"2025-08-21",69.33999633789062,{"date":887,"close":888},"2025-08-22",69.91999816894531,{"date":890,"close":891},"2025-08-25",69.16000366210938,{"date":893,"close":894},"2025-08-26",69.47000122070312,{"date":896,"close":897},"2025-08-27",69.54000091552734,{"date":899,"close":900},"2025-08-28",69.31999969482422,{"date":902,"close":903},"2025-08-29",69.86000061035156,{"date":905,"close":906},"2025-09-02",70.02999877929688,{"date":908,"close":909},"2025-09-03",72.77999877929688,{"date":911,"close":912},"2025-09-04",73.06999969482422,{"date":914,"close":915},"2025-09-05",73.76000213623047,{"date":917,"close":918},"2025-09-08",73.69000244140625,{"date":920,"close":921},"2025-09-09",73.2699966430664,{"date":923,"close":924},"2025-09-10",73.72000122070312,{"date":926,"close":772},"2025-09-11",{"date":928,"close":929},"2025-09-12",75.23999786376953,{"date":931,"close":932},"2025-09-15",74.9000015258789,{"date":934,"close":935},"2025-09-16",74.20999908447266,{"date":937,"close":938},"2025-09-17",75.0999984741211,{"date":940,"close":742},"2025-09-18",{"date":942,"close":943},"2025-09-19",76.20999908447266,{"date":945,"close":946},"2025-09-22",75.9000015258789,{"date":948,"close":949},"2025-09-23",76.69999694824219,{"date":951,"close":952},"2025-09-24",76.83000183105469,{"date":954,"close":949},"2025-09-25",{"date":956,"close":957},"2025-09-26",78.26000213623047,{"date":959,"close":960},"2025-09-29",77.41999816894531,{"date":962,"close":963},"2025-09-30",77.77999877929688,{"date":965,"close":957},"2025-10-01",{"date":967,"close":968},"2025-10-02",78.5999984741211,{"date":970,"close":971},"2025-10-03",79.41999816894531,{"date":973,"close":974},"2025-10-06",78.63999938964844,{"date":976,"close":957},"2025-10-07",{"date":978,"close":979},"2025-10-08",78.62000274658203,{"date":981,"close":982},"2025-10-09",76.7699966430664,{"date":984,"close":985},"2025-10-10",75.8499984741211,{"date":987,"close":988},"2025-10-13",75.45999908447266,{"date":990,"close":991},"2025-10-14",76.61000061035156,{"date":993,"close":994},"2025-10-15",75.93000030517578,{"date":996,"close":918},"2025-10-16",{"date":998,"close":988},"2025-10-17",{"date":1000,"close":1001},"2025-10-20",75.69999694824219,{"date":1003,"close":1004},"2025-10-21",76.58000183105469,{"date":1006,"close":943},"2025-10-22",{"date":1008,"close":1009},"2025-10-23",76.41000366210938,{"date":1011,"close":1012},"2025-10-24",76.08000183105469,{"date":1014,"close":1015},"2025-10-27",75.80000305175781,{"date":1017,"close":1018},"2025-10-28",74.68000030517578,{"date":1020,"close":1021},"2025-10-29",74.86000061035156,{"date":1023,"close":1024},"2025-10-30",73.5,{"date":1026,"close":1027},"2025-10-31",73.41999816894531,{"date":1029,"close":1030},"2025-11-03",72.93000030517578,{"date":1032,"close":1033},"2025-11-04",78.19999694824219,{"date":1035,"close":982},"2025-11-05",{"date":1037,"close":1038},"2025-11-06",76.77999877929688,{"date":1040,"close":1041},"2025-11-07",78.1500015258789,{"date":1043,"close":1044},"2025-11-10",77.33000183105469,{"date":1046,"close":1047},"2025-11-11",76.33000183105469,{"date":1049,"close":1050},"2025-11-12",77.33999633789062,{"date":1052,"close":1053},"2025-11-13",77,{"date":1055,"close":1056},"2025-11-14",76.97000122070312,{"date":1058,"close":1059},"2025-11-17",75.91999816894531,{"date":1061,"close":1062},"2025-11-18",76.72000122070312,{"date":1064,"close":1065},"2025-11-19",76.5,{"date":1067,"close":1068},"2025-11-20",76.29000091552734,{"date":1070,"close":1071},"2025-11-21",75.66000366210938,{"date":1073,"close":1071},"2025-11-24",{"date":1075,"close":1076},"2025-11-25",76.55000305175781,{"date":1078,"close":1079},"2025-11-26",76.37999725341797,{"date":1081,"close":1082},"2025-11-28",75.97000122070312,{"date":1084,"close":1085},"2025-12-01",75.19999694824219,{"date":1087,"close":1088},"2025-12-02",74.30000305175781,{"date":1090,"close":1091},"2025-12-03",73.55000305175781,{"date":1093,"close":1094},"2025-12-04",73.33999633789062,{"date":1096,"close":1097},"2025-12-05",74.29000091552734,{"date":1099,"close":1100},"2025-12-08",72.81999969482422,{"date":1102,"close":1103},"2025-12-09",73.37999725341797,{"date":1105,"close":1106},"2025-12-10",74.26000213623047,{"date":1108,"close":1065},"2025-12-11",{"date":1110,"close":1111},"2025-12-12",77.12000274658203,{"date":1113,"close":1114},"2025-12-15",77.11000061035156,{"date":1116,"close":1117},"2025-12-16",77.5199966430664,{"date":1119,"close":1120},"2025-12-17",77.91000366210938,{"date":1122,"close":1123},"2025-12-18",79.45999908447266,{"date":1125,"close":1126},"2025-12-19",79.23999786376953,{"date":1128,"close":1129},"2025-12-22",78.69000244140625,{"date":1131,"close":1132},"2025-12-23",79.38999938964844,{"date":1134,"close":1135},"2025-12-24",79.05000305175781,{"date":1137,"close":1138},"2025-12-26",78.83999633789062,{"date":1140,"close":1141},"2025-12-29",78.56999969482422,{"date":1143,"close":1144},"2025-12-30",78.31999969482422,{"date":1146,"close":1147},"2025-12-31",77.5,{"date":1149,"close":1150},"2026-01-02",77.2300033569336,{"date":1152,"close":1153},"2026-01-05",78.30999755859375,{"date":1155,"close":1156},"2026-01-06",78.66000366210938,{"date":1158,"close":1159},"2026-01-07",78.41000366210938,{"date":1161,"close":1162},"2026-01-08",80.37000274658203,{"date":1164,"close":1165},"2026-01-09",80.29000091552734,{"date":1167,"close":1168},"2026-01-12",80.05999755859375,{"date":1170,"close":1171},"2026-01-13",79.33000183105469,{"date":1173,"close":1174},"2026-01-14",79.81999969482422,{"date":1176,"close":1177},"2026-01-15",77.38999938964844,{"date":1179,"close":1180},"2026-01-16",76.08999633789062,{"date":1182,"close":1183},"2026-01-20",75.4800033569336,{"date":1185,"close":949},"2026-01-21",{"date":1187,"close":1188},"2026-01-22",76.94000244140625,{"date":1190,"close":1191},"2026-01-23",76.0999984741211,{"date":1193,"close":1194},"2026-01-26",76.38999938964844,{"date":1196,"close":1197},"2026-01-27",75.86000061035156,{"date":1199,"close":1068},"2026-01-28",{"date":1201,"close":1068},"2026-01-29",{"date":1203,"close":1082},"2026-01-30",{"date":1205,"close":1206},"2026-02-02",76.47000122070312,{"date":1208,"close":1209},"2026-02-03",76.55999755859375,{"date":1211,"close":1056},"2026-02-04",{"date":1213,"close":1071},"2026-02-05",{"date":1215,"close":1216},"2026-02-06",74.55999755859375,{"date":1218,"close":1219},"2026-02-09",71.69999694824219,{"date":1221,"close":1222},"2026-02-10",71.73999786376953,{"date":1224,"close":1225},"2026-02-11",71.41000366210938,{"date":1227,"close":1228},"2026-02-12",70.81999969482422,{"date":1230,"close":1231},"2026-02-13",71.63999938964844,{"date":1233,"close":1234},"2026-02-17",72.91000366210938,{"date":1236,"close":1237},"2026-02-18",73.26000213623047,{"date":1239,"close":1240},"2026-02-19",73.47000122070312,{"date":1242,"close":1243},"2026-02-20",73.6500015258789,{"date":1245,"close":1246},"2026-02-23",70.83999633789062,{"date":1248,"close":1231},"2026-02-24",{"date":1250,"close":1251},"2026-02-25",72.4800033569336,{"date":1253,"close":1254},"2026-02-26",73.81999969482422,{"date":1256,"close":1257},"2026-02-27",71.7300033569336,{"date":1259,"close":1260},"2026-03-02",72.11000061035156,{"date":1262,"close":1263},"2026-03-03",70.66000366210938,{"date":1265,"close":1266},"2026-03-04",73.38999938964844,{"date":1268,"close":1097},"2026-03-05",{"date":1270,"close":1271},"2026-03-06",73.5199966430664,{"date":1273,"close":1274},"2026-03-09",72.94000244140625,{"date":1276,"close":909},"2026-03-10",{"date":1278,"close":1279},"2026-03-11",72.51000213623047,{"date":1281,"close":1282},"2026-03-12",72.69000244140625,{"date":1284,"close":1285},"2026-03-13",72.16000366210938,{"date":1287,"close":1288},"2026-03-16",72.83999633789062,{"date":1290,"close":1291},"2026-03-17",75.19000244140625,{"date":1293,"close":1294},"2026-03-18",74.23999786376953,{"date":1296,"close":1297},"2026-03-19",72.94999694824219,{"date":1299,"close":1300},"2026-03-20",72.5199966430664,{"date":1302,"close":1303},"2026-03-23",73.25,{"date":1305,"close":1306},"2026-03-24",73.83999633789062,{"date":1308,"close":1309},"2026-03-25",74.5,{"date":1311,"close":1312},"2026-03-26",74.44999694824219,{"date":1314,"close":1315},"2026-03-27",72.9000015258789,{"date":1317,"close":1318},"2026-03-30",72.98999786376953,{"date":1320,"close":1321},"2026-03-31",73.02999877929688,{"date":1323,"close":1324},"2026-04-01",73.86000061035156,{"date":1326,"close":1327},"2026-04-02",74.16999816894531,{"date":1329,"close":713},"2026-04-06",{"date":1331,"close":1332},"2026-04-07",75.72000122070312,{"date":1334,"close":1335},"2026-04-08",77.55000305175781,{"date":1337,"close":1338},"2026-04-09",76.62999725341797,{"date":1340,"close":1341},"2026-04-10",76.66999816894531,{"date":1343,"close":1344},"2026-04-13",77.19999694824219,{"date":1346,"close":1347},"2026-04-14",77.52999877929688,{"date":1349,"close":1350},"2026-04-15",78.9000015258789,{"date":1352,"close":1353},"2026-04-16",78.9800033569336,{"date":1355,"close":1356},"2026-04-17",79.62999725341797,{"date":1358,"close":1359},"2026-04-20",79.2300033569336,{"date":1361,"close":1362},"2026-04-21",78.79000091552734,{"date":1364,"close":1044},"2026-04-22",{"date":1366,"close":1367},"2026-04-23",77.76000213623047,{"date":1369,"close":1370},"2026-04-24",77.4800033569336,{"date":153,"close":1372},77.12999725341797,{"date":1374,"close":1375},"2026-04-28",77.81999969482422,{"date":1377,"close":1378},"2026-04-29",81.29000091552734,{"date":1380,"close":1381},"2026-04-30",80.37999725341797,{"date":121,"close":1383},80.83999633789062,{"date":1385,"close":1386},"2026-05-04",80.23999786376953,{"date":1388,"close":1389},"2026-05-05",80.83000183105469,{"date":1391,"close":1165},"2026-05-06",{"date":1393,"close":1394},"2026-05-07",80.31999969482422,{"date":1396,"close":1397},"2026-05-08",80.87999725341797,{"date":1399,"close":1400},"2026-05-11",81.51000213623047,{"date":1402,"close":1403},"2026-05-12",81.16000366210938,{"date":1405,"close":1406},"2026-05-13",80.43000030517578,{"date":1408,"close":1409},"2026-05-14",80.9000015258789,{"date":1411,"close":1412},"2026-05-15",81.63999938964844,{"date":1414,"close":1415},"2026-05-18",82.7699966430664,{"date":1417,"close":1418},"2026-05-19",82.2300033569336,{"date":1420,"close":1421},"2026-05-20",83.83000183105469,{"date":1423,"close":1424},"2026-05-21",84.48999786376953,{"date":1426,"close":1427},"2026-05-22",84.5199966430664,{"date":44,"close":1429},84.41999816894531,{"date":1431,"close":1432},"2026-05-27",83.41000366210938,{"date":1434,"close":1435},"2026-05-28",82.44999694824219,{"date":1437,"close":1438},"2026-05-29",83.2300033569336,{"date":1440,"close":1441},"2026-06-01",83.43000030517578,{"date":1443,"close":1444},"2026-06-02",84.16999816894531,{"date":1446,"close":1447},"2026-06-03",83.51000213623047,{"date":1449,"close":1450},"2026-06-04",84.91000366210938,{"date":1452,"close":1453},"2026-06-05",86.83999633789062,{"date":1455,"close":1456},"2026-06-08",87.0199966430664,{"date":1458,"close":1459},"2026-06-09",88,{"date":1461,"close":1462},"2026-06-10",90.68000030517578,{"date":1464,"close":1465},"2026-06-11",91.70999908447266,{"date":1467,"close":1468},"2026-06-12",92.7300033569336,{"date":1470,"close":1471},"2026-06-15",91.81999969482422,{"date":1473,"close":1474},"2026-06-16",92.30000305175781,{"date":1476,"close":1477},"2026-06-17",91.62000274658203,{"date":1479,"close":1480},"2026-06-18",89.9800033569336,{"date":1482,"close":1483},"2026-06-22",90.58000183105469,{"date":1485,"close":1486},"2026-06-23",91.33999633789062,{"date":1488,"close":1489},"2026-06-24",88.6500015258789,{"date":1491,"close":1492},"2026-06-25",88.91999816894531,{"date":1494,"close":1495},"2026-06-26",90.12000274658203,{"date":1497,"close":1498},"2026-06-29",89.66999816894531,{"date":1500,"close":1501},"2026-06-30",89.4000015258789,{"date":1503,"close":1504},"2026-07-01",91.4000015258789,{"date":1506,"close":1507},"2026-07-02",92.33999633789062,{"date":1509,"close":1510},"2026-07-06",89.51000213623047,{"date":1512,"close":1513},"2026-07-07",89.19999694824219,{"date":1515,"close":1516},"2026-07-08",87.73999786376953,{"date":1518,"close":1519},"2026-07-09",88.44000244140625,{"date":1521,"close":1522},"2026-07-10",87.5,{"date":1524,"close":1525},"2026-07-13",89.41000366210938,{"date":1527,"close":1528},"2026-07-14",88.47000122070312,{"date":1530,"close":1531},"2026-07-15",89,{"date":1533,"close":1534},"2026-07-16",89.56999969482422,{"date":1536,"close":1537},"2026-07-17",89.05000305175781,{"date":1539,"close":1540},"2026-07-20",88.8499984741211,{"date":1542,"close":1543},"2026-07-21",88.37999725341797,{"date":151,"close":1545},87.79000091552734,{"count":155,"fetchedAt":1547,"source":146},"2026-07-25T02:09:41.814Z",1784945381592]