[{"data":1,"prerenderedAt":1553},["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-WRB":25,"$f8Vr76LM_jkMTmlGSNPfVkOYpM3WJbKZB8XpxQW8rAyE":26,"ticker-mcap-WRB":125,"ticker-profile-WRB":135,"ticker-earnings-WRB":149,"ticker-congress-WRB":153},{"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":121},{"identity":28,"transactions":33,"sectorSlug":101,"relatedTickers":102},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"11544","BERKLEY W R CORP","Finance & Insurance","WRB",[34,47,53,59,65,71,77,84,90,96],{"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},"2026-06-04T20:59:22.000Z","0001193125-26-257662-0","Mosley Daniel Lynn","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1961594\u002F000119312526257662\u002F0001193125-26-257662-index.htm",3090,14885,"A","2026-06-03","Stock award","non-discretionary",{"cik":29,"filedAt":48,"filingId":49,"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":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":51,"shares":41,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-04T20:57:23.000Z","0001193125-26-257656-0","Farrell Mary C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1355414\u002F000119312526257656\u002F0001193125-26-257656-index.htm",19378,{"cik":29,"filedAt":54,"filingId":55,"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":56,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":57,"shares":41,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-04T20:57:05.000Z","0001193125-26-257653-0","Rusbuldt Robert Alan","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2071104\u002F000119312526257653\u002F0001193125-26-257653-index.htm",5866,{"cik":29,"filedAt":60,"filingId":61,"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":62,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":63,"shares":41,"sharesOwnedAfter":64,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-04T20:56:17.000Z","0001193125-26-257649-0","Augostini Christopher L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1550828\u002F000119312526257649\u002F0001193125-26-257649-index.htm",109859,{"cik":29,"filedAt":66,"filingId":67,"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":68,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":69,"shares":41,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-04T20:54:41.000Z","0001193125-26-257637-0","BLAYLOCK RONALD E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1214686\u002F000119312526257637\u002F0001193125-26-257637-index.htm",121990,{"cik":29,"filedAt":72,"filingId":73,"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":74,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":75,"shares":41,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-04T20:54:22.000Z","0001193125-26-257636-0","Talisman Jonathan","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1794251\u002F000119312526257636\u002F0001193125-26-257636-index.htm",33180,{"cik":29,"filedAt":78,"filingId":79,"formType":80,"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":81,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":82,"shares":41,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-04T00:00:00.000Z","0001193125-26-257685-0","4","Mattson Marie Angela","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2026387\u002F000119312526257685\u002F0001193125-26-257685-index.htm",9667,{"cik":29,"filedAt":78,"filingId":85,"formType":80,"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":86,"ownerTitle":87,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":88,"shares":41,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001193125-26-257667-0","BERKLEY WILLIAM R JR","President and CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1236253\u002F000119312526257667\u002F0001193125-26-257667-index.htm",4555860,{"cik":29,"filedAt":78,"filingId":91,"formType":80,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":93,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":94,"shares":41,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001193125-26-257711-0","BERKLEY WILLIAM R","Executive Chairman","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F918186\u002F000119312526257711\u002F0001193125-26-257711-index.htm",17366375,{"cik":29,"filedAt":78,"filingId":97,"formType":80,"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":98,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":99,"shares":41,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001193125-26-257689-0","Ferre Maria Luisa","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1289698\u002F000119312526257689\u002F0001193125-26-257689-index.htm",59234,"finance-insurance",[103,106,109,112,115,118],{"ticker":104,"issuerName":105},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":107,"issuerName":108},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":110,"issuerName":111},"CRCL","Circle Internet Group, Inc.",{"ticker":113,"issuerName":114},"COIN","Coinbase Global, Inc.",{"ticker":116,"issuerName":117},"TRUP","TRUPANION, INC.",{"ticker":119,"issuerName":120},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":122,"fetchedAt":123,"source":124},10,"2026-08-02T03:07:47.012Z","sqlite",{"data":126,"meta":132},{"value":127,"quality":128,"closeDate":129,"ageDays":130,"sharesAsOf":131},27004954480.109528,"fresh","2026-07-31",2,"2026-04-27",{"count":133,"fetchedAt":134,"source":124},1,"2026-08-02T03:07:47.014Z",{"data":136,"meta":148},{"ticker":32,"ceo":137,"industry":138,"fullTimeEmployees":139,"ipoDate":140,"country":141,"state":142,"city":143,"website":144,"exchangeShort":25,"marketCap":25,"beta":145,"range52w":146,"fetchedAt":147},"William Robert Berkley Jr.","Insurance - Property & Casualty",8606,"1973-10-23","US","CT","Greenwich","https:\u002F\u002Fwww.berkley.com",0.311,"62.87-78.96","2026-06-14T00:00:32.753Z",{"count":133,"fetchedAt":134,"source":124},{"data":150,"meta":152},{"ticker":32,"points":151},[],{"count":133,"fetchedAt":134,"source":124},{"data":154,"meta":1551},{"congressTrades":155,"insiderTrades":209,"priceHistory":220,"ticker":32},[156,174,184,190,194,198,202,205],{"amountLabel":157,"amountMax":158,"amountMid":159,"amountMin":160,"assetDescription":161,"assetType":162,"chamber":163,"district":164,"disclosureDate":165,"filingId":166,"ingestedAt":167,"memberName":168,"memberSlug":169,"owner":170,"party":39,"sourceLink":171,"ticker":32,"transactionDate":172,"type":173},"$1,001 - $15,000",15000,8001,1001,"Berkley (W.R.) Corp","Stock","house","CA17","2026-07-08","ro-khanna|WRB|2026-06-02|Purchase|$1,001 - $15,000|","2026-07-10T11:00:42.967Z","Ro Khanna","ro-khanna","Other","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9116206.pdf","2026-06-02","Purchase",{"amountLabel":157,"amountMax":158,"amountMid":159,"amountMin":160,"assetDescription":161,"assetType":162,"chamber":163,"district":175,"disclosureDate":176,"filingId":177,"ingestedAt":178,"memberName":179,"memberSlug":180,"owner":170,"party":39,"sourceLink":181,"ticker":32,"transactionDate":182,"type":183},"CA31","2026-07-03","gilbert-cisneros|WRB|2026-06-05|Sale|$1,001 - $15,000|","2026-07-03T15:00:42.225Z","Gilbert Cisneros","gilbert-cisneros","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034906.pdf","2026-06-05","Sale",{"amountLabel":157,"amountMax":158,"amountMid":159,"amountMin":160,"assetDescription":161,"assetType":162,"chamber":163,"district":175,"disclosureDate":185,"filingId":186,"ingestedAt":187,"memberName":179,"memberSlug":180,"owner":170,"party":39,"sourceLink":188,"ticker":32,"transactionDate":189,"type":183},"2026-06-09","gilbert-cisneros|WRB|2026-05-29|Sale|$1,001 - $15,000|","2026-06-11T12:00:28.620Z","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034713.pdf","2026-05-29",{"amountLabel":157,"amountMax":158,"amountMid":159,"amountMin":160,"assetDescription":161,"assetType":162,"chamber":163,"district":175,"disclosureDate":185,"filingId":191,"ingestedAt":192,"memberName":179,"memberSlug":180,"owner":170,"party":39,"sourceLink":188,"ticker":32,"transactionDate":193,"type":183},"gilbert-cisneros|WRB|2026-05-19|Sale|$1,001 - $15,000|","2026-06-11T14:00:33.810Z","2026-05-19",{"amountLabel":157,"amountMax":158,"amountMid":159,"amountMin":160,"assetDescription":161,"assetType":162,"chamber":163,"district":175,"disclosureDate":185,"filingId":195,"ingestedAt":196,"memberName":179,"memberSlug":180,"owner":170,"party":39,"sourceLink":188,"ticker":32,"transactionDate":197,"type":183},"gilbert-cisneros|WRB|2026-05-07|Sale|$1,001 - $15,000|","2026-06-11T23:05:50.960Z","2026-05-07",{"amountLabel":157,"amountMax":158,"amountMid":159,"amountMin":160,"assetDescription":161,"assetType":162,"chamber":163,"district":175,"disclosureDate":185,"filingId":199,"ingestedAt":200,"memberName":179,"memberSlug":180,"owner":170,"party":39,"sourceLink":188,"ticker":32,"transactionDate":201,"type":183},"gilbert-cisneros|WRB|2026-05-14|Sale|$1,001 - $15,000|","2026-06-12T12:00:42.158Z","2026-05-14",{"amountLabel":157,"amountMax":158,"amountMid":159,"amountMin":160,"assetDescription":161,"assetType":162,"chamber":163,"district":175,"disclosureDate":185,"filingId":203,"ingestedAt":200,"memberName":179,"memberSlug":180,"owner":170,"party":39,"sourceLink":188,"ticker":32,"transactionDate":204,"type":183},"gilbert-cisneros|WRB|2026-05-13|Sale|$1,001 - $15,000|","2026-05-13",{"amountLabel":157,"amountMax":158,"amountMid":159,"amountMin":160,"assetDescription":161,"assetType":162,"chamber":163,"district":175,"disclosureDate":185,"filingId":206,"ingestedAt":207,"memberName":179,"memberSlug":180,"owner":170,"party":39,"sourceLink":188,"ticker":32,"transactionDate":208,"type":183},"gilbert-cisneros|WRB|2026-05-12|Sale|$1,001 - $15,000|","2026-06-13T00:19:50.540Z","2026-05-12",[210,211,212,213,214,215,216,217,218,219],{"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":48,"filingId":49,"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":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":51,"shares":41,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":54,"filingId":55,"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":56,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":57,"shares":41,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":60,"filingId":61,"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":62,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":63,"shares":41,"sharesOwnedAfter":64,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":66,"filingId":67,"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":68,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":69,"shares":41,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":72,"filingId":73,"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":74,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":75,"shares":41,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":78,"filingId":79,"formType":80,"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":81,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":82,"shares":41,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":78,"filingId":85,"formType":80,"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":86,"ownerTitle":87,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":88,"shares":41,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":78,"filingId":91,"formType":80,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":93,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":94,"shares":41,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":78,"filingId":97,"formType":80,"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":98,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":99,"shares":41,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":43,"transactionDate":44},[221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,498,501,504,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,562,565,568,571,574,577,580,583,586,589,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,850,853,856,859,862,865,868,871,874,877,880,882,885,888,891,894,897,900,903,906,909,912,915,918,921,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1027,1030,1033,1036,1039,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1233,1236,1238,1240,1243,1246,1248,1251,1254,1257,1260,1263,1265,1268,1271,1273,1276,1279,1281,1284,1287,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1357,1360,1363,1366,1369,1372,1375,1377,1380,1381,1383,1386,1388,1391,1394,1397,1400,1401,1404,1407,1409,1410,1412,1415,1417,1419,1421,1424,1426,1429,1432,1435,1437,1440,1442,1443,1446,1448,1451,1452,1455,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1486,1489,1492,1495,1498,1501,1503,1505,1508,1511,1514,1516,1519,1522,1525,1528,1531,1534,1537,1540,1543,1546,1549],{"date":222,"close":223},"2021-08-06",32.6533317565918,{"date":225,"close":226},"2021-08-13",33.137779235839844,{"date":228,"close":229},"2021-08-20",33.9466667175293,{"date":231,"close":232},"2021-08-27",33.84000015258789,{"date":234,"close":235},"2021-09-03",33.088890075683594,{"date":237,"close":238},"2021-09-10",31.8799991607666,{"date":240,"close":241},"2021-09-17",32.084442138671875,{"date":243,"close":244},"2021-09-24",32.58222198486328,{"date":246,"close":247},"2021-10-01",33.075557708740234,{"date":249,"close":250},"2021-10-08",34.28889083862305,{"date":252,"close":253},"2021-10-15",34.56888961791992,{"date":255,"close":256},"2021-10-22",36.560001373291016,{"date":258,"close":259},"2021-10-29",35.377777099609375,{"date":261,"close":262},"2021-11-05",35.813331604003906,{"date":264,"close":265},"2021-11-12",36.10222244262695,{"date":267,"close":268},"2021-11-19",35.684444427490234,{"date":270,"close":271},"2021-11-26",35.764442443847656,{"date":273,"close":274},"2021-12-03",34.54222106933594,{"date":276,"close":277},"2021-12-10",35.973331451416016,{"date":279,"close":280},"2021-12-17",35.733333587646484,{"date":282,"close":283},"2021-12-23",35.63111114501953,{"date":285,"close":286},"2021-12-31",36.61777877807617,{"date":288,"close":289},"2022-01-07",37.59111022949219,{"date":291,"close":292},"2022-01-14",38.040000915527344,{"date":294,"close":295},"2022-01-21",36.684444427490234,{"date":297,"close":298},"2022-01-28",37.62666702270508,{"date":300,"close":301},"2022-02-04",39.893333435058594,{"date":303,"close":304},"2022-02-11",39.98666763305664,{"date":306,"close":307},"2022-02-18",40.20888900756836,{"date":309,"close":310},"2022-02-25",40.52888870239258,{"date":312,"close":313},"2022-03-04",40.040000915527344,{"date":315,"close":316},"2022-03-11",41.9555549621582,{"date":318,"close":319},"2022-03-18",42.66666793823242,{"date":321,"close":322},"2022-03-25",43.98666763305664,{"date":324,"close":325},"2022-04-01",44.87333297729492,{"date":327,"close":328},"2022-04-08",45.133331298828125,{"date":330,"close":331},"2022-04-14",45.47999954223633,{"date":333,"close":334},"2022-04-22",45.313331604003906,{"date":336,"close":337},"2022-04-29",44.32666778564453,{"date":339,"close":340},"2022-05-06",45.85333251953125,{"date":342,"close":343},"2022-05-13",44.88666534423828,{"date":345,"close":346},"2022-05-20",44.31999969482422,{"date":348,"close":349},"2022-05-27",47.20000076293945,{"date":351,"close":352},"2022-06-03",47.073333740234375,{"date":354,"close":355},"2022-06-10",45.50666809082031,{"date":357,"close":358},"2022-06-17",44.54666519165039,{"date":360,"close":361},"2022-06-24",45.35333251953125,{"date":363,"close":364},"2022-07-01",46.2400016784668,{"date":366,"close":325},"2022-07-08",{"date":368,"close":369},"2022-07-15",42.02000045776367,{"date":371,"close":372},"2022-07-22",41.766666412353516,{"date":374,"close":375},"2022-07-29",41.686668395996094,{"date":377,"close":378},"2022-08-05",41.220001220703125,{"date":380,"close":381},"2022-08-12",43.95333480834961,{"date":383,"close":384},"2022-08-19",45.060001373291016,{"date":386,"close":387},"2022-08-26",44.36000061035156,{"date":389,"close":390},"2022-09-02",43.18000030517578,{"date":392,"close":393},"2022-09-09",45.086666107177734,{"date":395,"close":396},"2022-09-16",44.62666702270508,{"date":398,"close":399},"2022-09-23",42.560001373291016,{"date":401,"close":402},"2022-09-30",43.0533332824707,{"date":404,"close":405},"2022-10-07",44.61333465576172,{"date":407,"close":408},"2022-10-14",46.733333587646484,{"date":410,"close":411},"2022-10-21",47.56666564941406,{"date":413,"close":414},"2022-10-28",48.8466682434082,{"date":416,"close":417},"2022-11-04",49.91999816894531,{"date":419,"close":420},"2022-11-11",46.51333236694336,{"date":422,"close":423},"2022-11-18",48.88666534423828,{"date":425,"close":426},"2022-11-25",50.12666702270508,{"date":428,"close":429},"2022-12-02",50.4466667175293,{"date":431,"close":432},"2022-12-09",49.040000915527344,{"date":434,"close":435},"2022-12-16",48.03333282470703,{"date":437,"close":438},"2022-12-23",48.96666717529297,{"date":440,"close":441},"2022-12-30",48.380001068115234,{"date":443,"close":444},"2023-01-06",49.526668548583984,{"date":446,"close":447},"2023-01-13",48.90666580200195,{"date":449,"close":450},"2023-01-20",46.61333465576172,{"date":452,"close":453},"2023-01-27",46.14666748046875,{"date":455,"close":456},"2023-02-03",44.58000183105469,{"date":458,"close":459},"2023-02-10",45.459999084472656,{"date":461,"close":462},"2023-02-17",44.7599983215332,{"date":464,"close":465},"2023-02-24",44.233333587646484,{"date":467,"close":468},"2023-03-03",45.026668548583984,{"date":470,"close":471},"2023-03-10",41.77333450317383,{"date":473,"close":474},"2023-03-17",40.66666793823242,{"date":476,"close":477},"2023-03-24",40.02000045776367,{"date":479,"close":480},"2023-03-31",41.50666809082031,{"date":482,"close":483},"2023-04-06",42.06666564941406,{"date":485,"close":486},"2023-04-14",40.98666763305664,{"date":488,"close":489},"2023-04-21",38.3466682434082,{"date":491,"close":492},"2023-04-28",39.279998779296875,{"date":494,"close":495},"2023-05-05",39.099998474121094,{"date":497,"close":492},"2023-05-12",{"date":499,"close":500},"2023-05-19",38.43333435058594,{"date":502,"close":503},"2023-05-26",37.43333435058594,{"date":505,"close":500},"2023-06-02",{"date":507,"close":508},"2023-06-09",38.12666702270508,{"date":510,"close":511},"2023-06-16",39.52000045776367,{"date":513,"close":514},"2023-06-23",38.80666732788086,{"date":516,"close":517},"2023-06-30",39.706668853759766,{"date":519,"close":520},"2023-07-07",39.90666580200195,{"date":522,"close":523},"2023-07-14",39.28666687011719,{"date":525,"close":526},"2023-07-21",41.04666519165039,{"date":528,"close":529},"2023-07-28",41.586666107177734,{"date":531,"close":532},"2023-08-04",41.266666412353516,{"date":534,"close":535},"2023-08-11",42.62666702270508,{"date":537,"close":538},"2023-08-18",41.293331146240234,{"date":540,"close":541},"2023-08-25",40.619998931884766,{"date":543,"close":544},"2023-09-01",41.619998931884766,{"date":546,"close":547},"2023-09-08",41.28666687011719,{"date":549,"close":550},"2023-09-15",42.746665954589844,{"date":552,"close":553},"2023-09-22",43.27333450317383,{"date":555,"close":556},"2023-09-29",42.32666778564453,{"date":558,"close":559},"2023-10-06",42.606666564941406,{"date":561,"close":399},"2023-10-13",{"date":563,"close":564},"2023-10-20",42.186668395996094,{"date":566,"close":567},"2023-10-27",43.54666519165039,{"date":569,"close":570},"2023-11-03",45.253334045410156,{"date":572,"close":573},"2023-11-10",45.43333435058594,{"date":575,"close":576},"2023-11-17",46.80666732788086,{"date":578,"close":579},"2023-11-24",47.88666534423828,{"date":581,"close":582},"2023-12-01",48.84000015258789,{"date":584,"close":585},"2023-12-08",47.5533332824707,{"date":587,"close":588},"2023-12-15",46.813331604003906,{"date":590,"close":576},"2023-12-22",{"date":592,"close":593},"2023-12-29",47.14666748046875,{"date":595,"close":596},"2024-01-05",49.573333740234375,{"date":598,"close":599},"2024-01-12",48.540000915527344,{"date":601,"close":602},"2024-01-19",50.21333312988281,{"date":604,"close":605},"2024-01-26",54.313331604003906,{"date":607,"close":608},"2024-02-02",53.913333892822266,{"date":610,"close":611},"2024-02-09",53.6533317565918,{"date":613,"close":614},"2024-02-16",55.073333740234375,{"date":616,"close":617},"2024-02-23",56.87333297729492,{"date":619,"close":620},"2024-03-01",55.12666702270508,{"date":622,"close":623},"2024-03-08",56.266666412353516,{"date":625,"close":626},"2024-03-15",57.00666809082031,{"date":628,"close":629},"2024-03-22",57.48666763305664,{"date":631,"close":632},"2024-03-28",58.959999084472656,{"date":634,"close":635},"2024-04-05",58.17333221435547,{"date":637,"close":638},"2024-04-12",54.766666412353516,{"date":640,"close":641},"2024-04-19",54.93333435058594,{"date":643,"close":644},"2024-04-26",51.099998474121094,{"date":646,"close":647},"2024-05-03",52.37333297729492,{"date":649,"close":650},"2024-05-10",53.15999984741211,{"date":652,"close":653},"2024-05-17",52.87333297729492,{"date":655,"close":656},"2024-05-24",52.86000061035156,{"date":658,"close":659},"2024-05-31",54.02000045776367,{"date":661,"close":662},"2024-06-07",53.46666717529297,{"date":664,"close":665},"2024-06-14",52.099998474121094,{"date":667,"close":668},"2024-06-21",53.65999984741211,{"date":670,"close":671},"2024-06-28",52.38666534423828,{"date":673,"close":674},"2024-07-05",52.426666259765625,{"date":676,"close":677},"2024-07-12",53.45000076293945,{"date":679,"close":680},"2024-07-19",51.540000915527344,{"date":682,"close":683},"2024-07-26",54.06999969482422,{"date":685,"close":686},"2024-08-02",55.18000030517578,{"date":688,"close":689},"2024-08-09",57.130001068115234,{"date":691,"close":692},"2024-08-16",57.560001373291016,{"date":694,"close":695},"2024-08-23",58.220001220703125,{"date":697,"close":698},"2024-08-30",59.70000076293945,{"date":700,"close":701},"2024-09-06",58.689998626708984,{"date":703,"close":704},"2024-09-13",58.34000015258789,{"date":706,"close":707},"2024-09-20",57.45000076293945,{"date":709,"close":710},"2024-09-27",56.5099983215332,{"date":712,"close":713},"2024-10-04",58.5099983215332,{"date":715,"close":716},"2024-10-11",58.56999969482422,{"date":718,"close":719},"2024-10-18",61.2599983215332,{"date":721,"close":722},"2024-10-25",58.15999984741211,{"date":724,"close":725},"2024-11-01",57.5,{"date":727,"close":728},"2024-11-08",60.54999923706055,{"date":730,"close":731},"2024-11-15",60.7400016784668,{"date":733,"close":734},"2024-11-22",62.27000045776367,{"date":736,"close":737},"2024-11-29",64.55000305175781,{"date":739,"close":740},"2024-12-06",62.95000076293945,{"date":742,"close":743},"2024-12-13",60.7599983215332,{"date":745,"close":716},"2024-12-20",{"date":747,"close":748},"2024-12-27",58.970001220703125,{"date":750,"close":751},"2025-01-03",57.93000030517578,{"date":753,"close":754},"2025-01-10",56.70000076293945,{"date":756,"close":757},"2025-01-17",59.5,{"date":759,"close":760},"2025-01-24",57.52000045776367,{"date":762,"close":763},"2025-01-31",58.83000183105469,{"date":765,"close":766},"2025-02-07",61.5099983215332,{"date":768,"close":769},"2025-02-14",60.349998474121094,{"date":771,"close":772},"2025-02-21",60.970001220703125,{"date":774,"close":775},"2025-02-28",63.08000183105469,{"date":777,"close":778},"2025-03-07",62.560001373291016,{"date":780,"close":781},"2025-03-14",63.22999954223633,{"date":783,"close":784},"2025-03-21",63.2400016784668,{"date":786,"close":787},"2025-03-28",71.2699966430664,{"date":789,"close":790},"2025-04-04",65.43000030517578,{"date":792,"close":793},"2025-04-11",68.44999694824219,{"date":795,"close":796},"2025-04-17",68.80000305175781,{"date":798,"close":799},"2025-04-25",70.4800033569336,{"date":801,"close":802},"2025-05-02",72.61000061035156,{"date":804,"close":805},"2025-05-09",72.48999786376953,{"date":807,"close":808},"2025-05-16",73.27999877929688,{"date":810,"close":811},"2025-05-23",73.08000183105469,{"date":813,"close":814},"2025-05-30",74.69000244140625,{"date":816,"close":817},"2025-06-06",74.22000122070312,{"date":819,"close":820},"2025-06-13",73.29000091552734,{"date":822,"close":823},"2025-06-20",73.75,{"date":825,"close":826},"2025-06-27",72.29000091552734,{"date":828,"close":829},"2025-07-03",71.48999786376953,{"date":831,"close":832},"2025-07-11",68.87999725341797,{"date":834,"close":835},"2025-07-18",68.75,{"date":837,"close":838},"2025-07-25",68.98999786376953,{"date":840,"close":841},"2025-07-30",68.91000366210938,{"date":843,"close":844},"2025-07-31",68.80999755859375,{"date":846,"close":847},"2025-08-01",69.25,{"date":849,"close":799},"2025-08-04",{"date":851,"close":852},"2025-08-05",70.05999755859375,{"date":854,"close":855},"2025-08-06",70.55000305175781,{"date":857,"close":858},"2025-08-07",70.11000061035156,{"date":860,"close":861},"2025-08-08",70.62999725341797,{"date":863,"close":864},"2025-08-11",69.95999908447266,{"date":866,"close":867},"2025-08-12",70.01000213623047,{"date":869,"close":870},"2025-08-13",71.3499984741211,{"date":872,"close":873},"2025-08-14",71.55999755859375,{"date":875,"close":876},"2025-08-15",70.79000091552734,{"date":878,"close":879},"2025-08-18",70.5,{"date":881,"close":873},"2025-08-19",{"date":883,"close":884},"2025-08-20",72.63999938964844,{"date":886,"close":887},"2025-08-21",72.51000213623047,{"date":889,"close":890},"2025-08-22",72.13999938964844,{"date":892,"close":893},"2025-08-25",71.12999725341797,{"date":895,"close":896},"2025-08-26",71.05000305175781,{"date":898,"close":899},"2025-08-27",71.66999816894531,{"date":901,"close":902},"2025-08-28",71.23999786376953,{"date":904,"close":905},"2025-08-29",71.69000244140625,{"date":907,"close":908},"2025-09-02",71.9800033569336,{"date":910,"close":911},"2025-09-03",72.27999877929688,{"date":913,"close":914},"2025-09-04",72.91999816894531,{"date":916,"close":917},"2025-09-05",71.95999908447266,{"date":919,"close":920},"2025-09-08",72.41000366210938,{"date":922,"close":911},"2025-09-09",{"date":924,"close":925},"2025-09-10",72.1500015258789,{"date":927,"close":928},"2025-09-11",73.77999877929688,{"date":930,"close":931},"2025-09-12",73.81999969482422,{"date":933,"close":934},"2025-09-15",72.79000091552734,{"date":936,"close":937},"2025-09-16",71.41999816894531,{"date":939,"close":940},"2025-09-17",73.11000061035156,{"date":942,"close":943},"2025-09-18",73.0999984741211,{"date":945,"close":946},"2025-09-19",73.38999938964844,{"date":948,"close":949},"2025-09-22",73.41000366210938,{"date":951,"close":952},"2025-09-23",74.13999938964844,{"date":954,"close":955},"2025-09-24",74.80999755859375,{"date":957,"close":958},"2025-09-25",74.55999755859375,{"date":960,"close":961},"2025-09-26",75.87999725341797,{"date":963,"close":964},"2025-09-29",76.0199966430664,{"date":966,"close":967},"2025-09-30",76.62000274658203,{"date":969,"close":970},"2025-10-01",75.41000366210938,{"date":972,"close":973},"2025-10-02",76.18000030517578,{"date":975,"close":976},"2025-10-03",76.86000061035156,{"date":978,"close":979},"2025-10-06",76.9800033569336,{"date":981,"close":982},"2025-10-07",77.7699966430664,{"date":984,"close":985},"2025-10-08",77.83999633789062,{"date":987,"close":988},"2025-10-09",77.5199966430664,{"date":990,"close":991},"2025-10-10",77.6500015258789,{"date":993,"close":994},"2025-10-13",77.44999694824219,{"date":996,"close":997},"2025-10-14",78.45999908447266,{"date":999,"close":1000},"2025-10-15",76.38999938964844,{"date":1002,"close":1003},"2025-10-16",73.6500015258789,{"date":1005,"close":1006},"2025-10-17",74.05000305175781,{"date":1008,"close":1009},"2025-10-20",73.4800033569336,{"date":1011,"close":1012},"2025-10-21",75,{"date":1014,"close":1015},"2025-10-22",75.0199966430664,{"date":1017,"close":1018},"2025-10-23",75.23999786376953,{"date":1020,"close":1021},"2025-10-24",75.02999877929688,{"date":1023,"close":1024},"2025-10-27",75.26000213623047,{"date":1026,"close":802},"2025-10-28",{"date":1028,"close":1029},"2025-10-29",71.4000015258789,{"date":1031,"close":1032},"2025-10-30",71.54000091552734,{"date":1034,"close":1035},"2025-10-31",71.33999633789062,{"date":1037,"close":1038},"2025-11-03",71.77999877929688,{"date":1040,"close":1006},"2025-11-04",{"date":1042,"close":1043},"2025-11-05",74.72000122070312,{"date":1045,"close":1046},"2025-11-06",74.58000183105469,{"date":1048,"close":1049},"2025-11-07",74.97000122070312,{"date":1051,"close":1052},"2025-11-10",75.83999633789062,{"date":1054,"close":1055},"2025-11-11",76.3499984741211,{"date":1057,"close":1058},"2025-11-12",76.6500015258789,{"date":1060,"close":1061},"2025-11-13",76.95999908447266,{"date":1063,"close":1064},"2025-11-14",77,{"date":1066,"close":1067},"2025-11-17",77.0999984741211,{"date":1069,"close":1070},"2025-11-18",77.5,{"date":1072,"close":1073},"2025-11-19",76.69000244140625,{"date":1075,"close":1076},"2025-11-20",77.30000305175781,{"date":1078,"close":1079},"2025-11-21",78.0999984741211,{"date":1081,"close":1082},"2025-11-24",77.52999877929688,{"date":1084,"close":1085},"2025-11-25",77.91999816894531,{"date":1087,"close":1088},"2025-11-26",77.63999938964844,{"date":1090,"close":1091},"2025-11-28",77.69000244140625,{"date":1093,"close":1094},"2025-12-01",72.9800033569336,{"date":1096,"close":1097},"2025-12-02",72.80000305175781,{"date":1099,"close":1100},"2025-12-03",71.6500015258789,{"date":1102,"close":1103},"2025-12-04",70.87000274658203,{"date":1105,"close":1106},"2025-12-05",66.72000122070312,{"date":1108,"close":1109},"2025-12-08",66.61000061035156,{"date":1111,"close":1112},"2025-12-09",66.94000244140625,{"date":1114,"close":1115},"2025-12-10",67.58999633789062,{"date":1117,"close":1118},"2025-12-11",69.33999633789062,{"date":1120,"close":1121},"2025-12-12",69.33000183105469,{"date":1123,"close":1124},"2025-12-15",69.0999984741211,{"date":1126,"close":1127},"2025-12-16",68.55999755859375,{"date":1129,"close":1130},"2025-12-17",69.11000061035156,{"date":1132,"close":1133},"2025-12-18",69.55000305175781,{"date":1135,"close":1136},"2025-12-19",69.37000274658203,{"date":1138,"close":1139},"2025-12-22",70.22000122070312,{"date":1141,"close":1142},"2025-12-23",70.2300033569336,{"date":1144,"close":1145},"2025-12-24",70.63999938964844,{"date":1147,"close":1148},"2025-12-26",70.56999969482422,{"date":1150,"close":876},"2025-12-29",{"date":1152,"close":1153},"2025-12-30",70.80000305175781,{"date":1155,"close":1156},"2025-12-31",70.12000274658203,{"date":1158,"close":1159},"2026-01-02",69.36000061035156,{"date":1161,"close":1162},"2026-01-05",70.70999908447266,{"date":1164,"close":1165},"2026-01-06",69.98999786376953,{"date":1167,"close":1168},"2026-01-07",68.48999786376953,{"date":1170,"close":1171},"2026-01-08",70.23999786376953,{"date":1173,"close":1174},"2026-01-09",68.44000244140625,{"date":1176,"close":1177},"2026-01-12",68.70999908447266,{"date":1179,"close":1180},"2026-01-13",68,{"date":1182,"close":1183},"2026-01-14",69.18000030517578,{"date":1185,"close":1177},"2026-01-15",{"date":1187,"close":1188},"2026-01-16",67.87999725341797,{"date":1190,"close":1191},"2026-01-20",67.7300033569336,{"date":1193,"close":1194},"2026-01-21",67.54000091552734,{"date":1196,"close":1197},"2026-01-22",67.5199966430664,{"date":1199,"close":1200},"2026-01-23",67.12000274658203,{"date":1202,"close":1203},"2026-01-26",66.87999725341797,{"date":1205,"close":1206},"2026-01-27",67.2300033569336,{"date":1208,"close":1209},"2026-01-28",67.66999816894531,{"date":1211,"close":1212},"2026-01-29",68.26000213623047,{"date":1214,"close":1215},"2026-01-30",68.58000183105469,{"date":1217,"close":1218},"2026-02-02",67.7699966430664,{"date":1220,"close":1221},"2026-02-03",69.19000244140625,{"date":1223,"close":1224},"2026-02-04",70.19000244140625,{"date":1226,"close":1227},"2026-02-05",71.29000091552734,{"date":1229,"close":1230},"2026-02-06",70.41000366210938,{"date":1232,"close":847},"2026-02-09",{"date":1234,"close":1235},"2026-02-10",69.91999816894531,{"date":1237,"close":1032},"2026-02-11",{"date":1239,"close":1100},"2026-02-12",{"date":1241,"close":1242},"2026-02-13",69.69999694824219,{"date":1244,"close":1245},"2026-02-17",71.04000091552734,{"date":1247,"close":1153},"2026-02-18",{"date":1249,"close":1250},"2026-02-19",70.33999633789062,{"date":1252,"close":1253},"2026-02-20",71.08000183105469,{"date":1255,"close":1256},"2026-02-23",71,{"date":1258,"close":1259},"2026-02-24",71.62999725341797,{"date":1261,"close":1262},"2026-02-25",71.58000183105469,{"date":1264,"close":1262},"2026-02-26",{"date":1266,"close":1267},"2026-02-27",71.69999694824219,{"date":1269,"close":1270},"2026-03-02",73.23999786376953,{"date":1272,"close":884},"2026-03-03",{"date":1274,"close":1275},"2026-03-04",70.38999938964844,{"date":1277,"close":1278},"2026-03-05",69.56999969482422,{"date":1280,"close":1235},"2026-03-06",{"date":1282,"close":1283},"2026-03-09",68.23999786376953,{"date":1285,"close":1286},"2026-03-10",67.86000061035156,{"date":1288,"close":1286},"2026-03-11",{"date":1290,"close":1291},"2026-03-12",68.69999694824219,{"date":1293,"close":1294},"2026-03-13",68.76000213623047,{"date":1296,"close":1297},"2026-03-16",68.52999877929688,{"date":1299,"close":1300},"2026-03-17",68.8499984741211,{"date":1302,"close":1303},"2026-03-18",67.26000213623047,{"date":1305,"close":1306},"2026-03-19",66.22000122070312,{"date":1308,"close":1309},"2026-03-20",65.73999786376953,{"date":1311,"close":1312},"2026-03-23",65.55000305175781,{"date":1314,"close":1315},"2026-03-24",65.02999877929688,{"date":1317,"close":1318},"2026-03-25",64.48999786376953,{"date":1320,"close":1321},"2026-03-26",65.26000213623047,{"date":1323,"close":1324},"2026-03-27",64.73999786376953,{"date":1326,"close":1327},"2026-03-30",66.25,{"date":1329,"close":1330},"2026-03-31",66.27999877929688,{"date":1332,"close":1333},"2026-04-01",65.27999877929688,{"date":1335,"close":1336},"2026-04-02",65.98999786376953,{"date":1338,"close":1339},"2026-04-06",66.16000366210938,{"date":1341,"close":1342},"2026-04-07",66.68000030517578,{"date":1344,"close":1345},"2026-04-08",67.22000122070312,{"date":1347,"close":1348},"2026-04-09",67.20999908447266,{"date":1350,"close":1351},"2026-04-10",65.69999694824219,{"date":1353,"close":1354},"2026-04-13",66.95999908447266,{"date":1356,"close":1336},"2026-04-14",{"date":1358,"close":1359},"2026-04-15",66.0999984741211,{"date":1361,"close":1362},"2026-04-16",66.2699966430664,{"date":1364,"close":1365},"2026-04-17",66.83000183105469,{"date":1367,"close":1368},"2026-04-20",66.19999694824219,{"date":1370,"close":1371},"2026-04-21",65.4000015258789,{"date":1373,"close":1374},"2026-04-22",67.5,{"date":1376,"close":793},"2026-04-23",{"date":1378,"close":1379},"2026-04-24",66.52999877929688,{"date":131,"close":1368},{"date":1382,"close":1200},"2026-04-28",{"date":1384,"close":1385},"2026-04-29",66.94999694824219,{"date":1387,"close":1365},"2026-04-30",{"date":1389,"close":1390},"2026-05-01",66.37999725341797,{"date":1392,"close":1393},"2026-05-04",66.31999969482422,{"date":1395,"close":1396},"2026-05-05",66.48999786376953,{"date":1398,"close":1399},"2026-05-06",66.12000274658203,{"date":197,"close":1379},{"date":1402,"close":1403},"2026-05-08",65.68000030517578,{"date":1405,"close":1406},"2026-05-11",66.41000366210938,{"date":208,"close":1408},66.55999755859375,{"date":204,"close":790},{"date":201,"close":1411},66.02999877929688,{"date":1413,"close":1414},"2026-05-15",66.44999694824219,{"date":1416,"close":1294},"2026-05-18",{"date":193,"close":1418},68.5199966430664,{"date":1420,"close":1283},"2026-05-20",{"date":1422,"close":1423},"2026-05-21",67.47000122070312,{"date":1425,"close":1194},"2026-05-22",{"date":1427,"close":1428},"2026-05-26",67.33000183105469,{"date":1430,"close":1431},"2026-05-27",65.29000091552734,{"date":1433,"close":1434},"2026-05-28",64.30000305175781,{"date":189,"close":1436},63.540000915527344,{"date":1438,"close":1439},"2026-06-01",64.3499984741211,{"date":172,"close":1441},65.18000030517578,{"date":44,"close":1431},{"date":1444,"close":1445},"2026-06-04",66.30999755859375,{"date":182,"close":1447},68.56999969482422,{"date":1449,"close":1450},"2026-06-08",66.75,{"date":185,"close":1345},{"date":1453,"close":1454},"2026-06-10",68.1500015258789,{"date":1456,"close":1194},"2026-06-11",{"date":1458,"close":1459},"2026-06-12",68.2699966430664,{"date":1461,"close":1462},"2026-06-15",68.02999877929688,{"date":1464,"close":1465},"2026-06-16",68.37000274658203,{"date":1467,"close":1468},"2026-06-17",68.08999633789062,{"date":1470,"close":1471},"2026-06-18",67.18000030517578,{"date":1473,"close":1474},"2026-06-22",67.13999938964844,{"date":1476,"close":1477},"2026-06-23",68.95999908447266,{"date":1479,"close":1480},"2026-06-24",70.05000305175781,{"date":1482,"close":1483},"2026-06-25",69.29000091552734,{"date":1485,"close":787},"2026-06-26",{"date":1487,"close":1488},"2026-06-29",71.01000213623047,{"date":1490,"close":1491},"2026-06-30",70.52999877929688,{"date":1493,"close":1494},"2026-07-01",70.66000366210938,{"date":1496,"close":1497},"2026-07-02",72.08000183105469,{"date":1499,"close":1500},"2026-07-06",70.91999816894531,{"date":1502,"close":1032},"2026-07-07",{"date":165,"close":1504},71.27999877929688,{"date":1506,"close":1507},"2026-07-09",71.81999969482422,{"date":1509,"close":1510},"2026-07-10",72.19000244140625,{"date":1512,"close":1513},"2026-07-13",73.83999633789062,{"date":1515,"close":908},"2026-07-14",{"date":1517,"close":1518},"2026-07-15",69.87999725341797,{"date":1520,"close":1521},"2026-07-16",69.9000015258789,{"date":1523,"close":1524},"2026-07-17",71.61000061035156,{"date":1526,"close":1527},"2026-07-20",72.7300033569336,{"date":1529,"close":1530},"2026-07-21",72.16000366210938,{"date":1532,"close":1533},"2026-07-22",72.36000061035156,{"date":1535,"close":1536},"2026-07-23",73.43000030517578,{"date":1538,"close":1539},"2026-07-27",75.69999694824219,{"date":1541,"close":1542},"2026-07-28",76.16999816894531,{"date":1544,"close":1545},"2026-07-29",75.6500015258789,{"date":1547,"close":1548},"2026-07-30",73.37999725341797,{"date":129,"close":1550},72.54000091552734,{"count":133,"fetchedAt":1552,"source":124},"2026-08-02T03:07:47.060Z",1785640066814]