[{"data":1,"prerenderedAt":1183},["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-FAF":25,"$f-W-6ilJ-KgsWyJMr4E83kxmeHa4G2eZHQX1oTzO8k94":26,"ticker-mcap-FAF":213,"ticker-profile-FAF":223,"ticker-earnings-FAF":237,"ticker-congress-FAF":241,"i-lucide:info":1181},{"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":209},{"identity":28,"transactions":33,"sectorSlug":189,"relatedTickers":190},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1472787","First American Financial Corp","Finance & Insurance","FAF",[34,51,58,72,81,90,100,110,117,127,134,139,144,149,154,159,164,169,174,179,184],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-07-28T22:37:35.000Z","0001193125-26-321599-0","4","Adams Steven A","VP & Chief Accounting Officer","D",74.9937,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1619498\u002F000119312526321599\u002F0001193125-26-321599-index.htm",3252.597,10233.933,243924.28363890003,"S","2026-07-24","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":42,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":57},"0001193125-26-321599-1",75.43,0.001,10233.932,0.07543000000000001,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":59,"filingId":60,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":68,"transactionDate":69,"intentLabel":70,"signalQuality":71},"2026-06-24T23:51:31.000Z","0001193125-26-281492-0","Wajner Matthew F.","EVP, Chief Financial Officer",68.63,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1573363\u002F000119312526281492\u002F0001193125-26-281492-index.htm",619,52997,42481.969999999994,"F","2026-06-22","Tax withholding","non-discretionary",{"cik":29,"filedAt":73,"filingId":74,"formType":25,"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":75,"ownerTitle":76,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":68,"transactionDate":69,"intentLabel":70,"signalQuality":71},"2026-06-24T23:48:28.000Z","0001193125-26-281489-0","Seaton Mark Edward","Chief Executive Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1507625\u002F000119312526281489\u002F0001193125-26-281489-index.htm",2372,232081.098,162790.36,{"cik":29,"filedAt":82,"filingId":83,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":85,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":68,"transactionDate":69,"intentLabel":70,"signalQuality":71},"2026-06-24T23:45:53.000Z","0001193125-26-281484-0","Cornehl Lisa W","SVP, Chief Legal Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1885294\u002F000119312526281484\u002F0001193125-26-281484-index.htm",160,29656.492,10980.8,{"cik":29,"filedAt":91,"filingId":92,"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":93,"ownerTitle":94,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":98,"transactionDate":69,"intentLabel":99,"signalQuality":71},"2026-06-24T23:42:08.000Z","0001193125-26-281479-0","GILMORE DENNIS J","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1472787\u002F000119312526281479\u002F0001193125-26-281479-index.htm",14570,477031,"A","Stock award",{"cik":29,"filedAt":101,"filingId":102,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":85,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":106,"totalValue":107,"transactionCode":46,"transactionDate":108,"intentLabel":48,"signalQuality":49,"insiderHistory":109},"2026-05-07T21:28:05.000Z","0001193125-26-212475-0",68.627,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1885294\u002F000119312526212475\u002F0001193125-26-212475-index.htm",5823.468,29635.492,399647.138436,"2026-05-05",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":111,"filingId":112,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":94,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":40,"transactionDate":115,"intentLabel":116,"signalQuality":71},"2026-05-01T23:15:05.000Z","0001193125-26-201912-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1472787\u002F000119312526201912\u002Fownership.xml",13311,"2026-04-29","Disposition",{"cik":29,"filedAt":118,"filingId":119,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":120,"ownerTitle":94,"ownershipType":40,"pricePerShare":121,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":25,"totalValue":124,"transactionCode":46,"transactionDate":125,"intentLabel":48,"signalQuality":49,"insiderHistory":126},"2026-04-28T18:54:14.000Z","0001193125-26-186405-0","McCarthy Margaret M",70.5894,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1485980\u002F000119312526186405\u002Fownership.xml",6630,468007.722,"2026-04-24",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":128,"filingId":129,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":120,"ownerTitle":94,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":4,"transactionCode":98,"transactionDate":133,"intentLabel":99,"signalQuality":71},"2026-02-23T00:00:00.000Z","0001193125-26-064724-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1485980\u002F000119312526064724\u002F0001193125-26-064724-index.htm",2418,30608,"2026-02-19",{"cik":29,"filedAt":128,"filingId":135,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":94,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":137,"shares":131,"sharesOwnedAfter":138,"totalValue":4,"transactionCode":98,"transactionDate":133,"intentLabel":99,"signalQuality":71},"0001193125-26-064754-0","DAILEY JEFFREY J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1278909\u002F000119312526064754\u002F0001193125-26-064754-index.htm",2824,{"cik":29,"filedAt":128,"filingId":140,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":141,"ownerTitle":94,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":142,"shares":131,"sharesOwnedAfter":143,"totalValue":4,"transactionCode":98,"transactionDate":133,"intentLabel":99,"signalQuality":71},"0001193125-26-064765-0","OMAN MARK C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1201248\u002F000119312526064765\u002F0001193125-26-064765-index.htm",53394,{"cik":29,"filedAt":128,"filingId":145,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":146,"ownerTitle":94,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":147,"shares":131,"sharesOwnedAfter":148,"totalValue":4,"transactionCode":98,"transactionDate":133,"intentLabel":99,"signalQuality":71},"0001193125-26-064718-0","MCKEE MICHAEL D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1183487\u002F000119312526064718\u002F0001193125-26-064718-index.htm",56063,{"cik":29,"filedAt":128,"filingId":150,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":151,"ownerTitle":94,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":152,"shares":131,"sharesOwnedAfter":153,"totalValue":4,"transactionCode":98,"transactionDate":133,"intentLabel":99,"signalQuality":71},"0001193125-26-064747-0","GILYARD REGINALD HAROLD","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1706594\u002F000119312526064747\u002F0001193125-26-064747-index.htm",25126.56,{"cik":29,"filedAt":128,"filingId":155,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":85,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":156,"shares":157,"sharesOwnedAfter":158,"totalValue":4,"transactionCode":98,"transactionDate":133,"intentLabel":99,"signalQuality":71},"0001193125-26-064793-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1885294\u002F000119312526064793\u002F0001193125-26-064793-index.htm",12076,38594.961,{"cik":29,"filedAt":128,"filingId":160,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":161,"shares":162,"sharesOwnedAfter":163,"totalValue":4,"transactionCode":98,"transactionDate":133,"intentLabel":99,"signalQuality":71},"0001193125-26-064796-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1619498\u002F000119312526064796\u002F0001193125-26-064796-index.htm",3351,13996.893,{"cik":29,"filedAt":128,"filingId":165,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":166,"ownerTitle":94,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":167,"shares":131,"sharesOwnedAfter":168,"totalValue":4,"transactionCode":98,"transactionDate":133,"intentLabel":99,"signalQuality":71},"0001193125-26-064781-0","Wahl Deborah","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1721714\u002F000119312526064781\u002F0001193125-26-064781-index.htm",5756,{"cik":29,"filedAt":128,"filingId":170,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":171,"ownerTitle":94,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":172,"shares":131,"sharesOwnedAfter":173,"totalValue":4,"transactionCode":98,"transactionDate":133,"intentLabel":99,"signalQuality":71},"0001193125-26-064740-0","DOTI  JAMES L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1202205\u002F000119312526064740\u002F0001193125-26-064740-index.htm",71597,{"cik":29,"filedAt":128,"filingId":175,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":76,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":176,"shares":177,"sharesOwnedAfter":178,"totalValue":4,"transactionCode":98,"transactionDate":133,"intentLabel":99,"signalQuality":71},"0001193125-26-064790-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1507625\u002F000119312526064790\u002F0001193125-26-064790-index.htm",65084,244097.837,{"cik":29,"filedAt":128,"filingId":180,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":181,"ownerTitle":94,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":182,"shares":131,"sharesOwnedAfter":183,"totalValue":4,"transactionCode":98,"transactionDate":133,"intentLabel":99,"signalQuality":71},"0001193125-26-064800-0","KENNEDY PARKER S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1017357\u002F000119312526064800\u002F0001193125-26-064800-index.htm",253970,{"cik":29,"filedAt":128,"filingId":185,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":186,"ownerTitle":94,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":187,"shares":131,"sharesOwnedAfter":188,"totalValue":4,"transactionCode":98,"transactionDate":133,"intentLabel":99,"signalQuality":71},"0001193125-26-064776-0","Spence Marsha A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1929905\u002F000119312526064776\u002F0001193125-26-064776-index.htm",9530,"finance-insurance",[191,194,197,200,203,206],{"ticker":192,"issuerName":193},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":195,"issuerName":196},"CRCL","Circle Internet Group, Inc.",{"ticker":198,"issuerName":199},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":201,"issuerName":202},"COIN","Coinbase Global, Inc.",{"ticker":204,"issuerName":205},"TRUP","TRUPANION, INC.",{"ticker":207,"issuerName":208},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":210,"fetchedAt":211,"source":212},21,"2026-08-03T21:09:35.254Z","sqlite",{"data":214,"meta":220},{"value":215,"quality":216,"closeDate":217,"ageDays":218,"sharesAsOf":219},7641480782.318115,"fresh","2026-07-31",3,"2026-04-20",{"count":221,"fetchedAt":222,"source":212},1,"2026-08-03T21:09:35.255Z",{"data":224,"meta":236},{"ticker":32,"ceo":225,"industry":226,"fullTimeEmployees":227,"ipoDate":228,"country":229,"state":230,"city":231,"website":232,"exchangeShort":25,"marketCap":25,"beta":233,"range52w":234,"fetchedAt":235},"Mark Edward Seaton","Insurance - Specialty",19038,"2010-05-28","US","CA","Santa Ana","https:\u002F\u002Fwww.firstam.com",1.264,"53.09-71.47","2026-06-24T18:00:48.546Z",{"count":221,"fetchedAt":222,"source":212},{"data":238,"meta":240},{"ticker":32,"points":239},[],{"count":221,"fetchedAt":222,"source":212},{"data":242,"meta":1179},{"congressTrades":243,"insiderTrades":244,"priceHistory":266,"ticker":32},[],[245,246,247,248,249,250,251,252,253,254,255,256,257,258,259,260,261,262,263,264,265],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":42,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":59,"filingId":60,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":68,"transactionDate":69},{"cik":29,"filedAt":73,"filingId":74,"formType":25,"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":75,"ownerTitle":76,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":68,"transactionDate":69},{"cik":29,"filedAt":82,"filingId":83,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":85,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":68,"transactionDate":69},{"cik":29,"filedAt":91,"filingId":92,"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":93,"ownerTitle":94,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":98,"transactionDate":69},{"cik":29,"filedAt":101,"filingId":102,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":85,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":106,"totalValue":107,"transactionCode":46,"transactionDate":108},{"cik":29,"filedAt":111,"filingId":112,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":94,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":40,"transactionDate":115},{"cik":29,"filedAt":118,"filingId":119,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":120,"ownerTitle":94,"ownershipType":40,"pricePerShare":121,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":25,"totalValue":124,"transactionCode":46,"transactionDate":125},{"cik":29,"filedAt":128,"filingId":129,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":120,"ownerTitle":94,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":4,"transactionCode":98,"transactionDate":133},{"cik":29,"filedAt":128,"filingId":135,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":94,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":137,"shares":131,"sharesOwnedAfter":138,"totalValue":4,"transactionCode":98,"transactionDate":133},{"cik":29,"filedAt":128,"filingId":140,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":141,"ownerTitle":94,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":142,"shares":131,"sharesOwnedAfter":143,"totalValue":4,"transactionCode":98,"transactionDate":133},{"cik":29,"filedAt":128,"filingId":145,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":146,"ownerTitle":94,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":147,"shares":131,"sharesOwnedAfter":148,"totalValue":4,"transactionCode":98,"transactionDate":133},{"cik":29,"filedAt":128,"filingId":150,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":151,"ownerTitle":94,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":152,"shares":131,"sharesOwnedAfter":153,"totalValue":4,"transactionCode":98,"transactionDate":133},{"cik":29,"filedAt":128,"filingId":155,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":85,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":156,"shares":157,"sharesOwnedAfter":158,"totalValue":4,"transactionCode":98,"transactionDate":133},{"cik":29,"filedAt":128,"filingId":160,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":161,"shares":162,"sharesOwnedAfter":163,"totalValue":4,"transactionCode":98,"transactionDate":133},{"cik":29,"filedAt":128,"filingId":165,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":166,"ownerTitle":94,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":167,"shares":131,"sharesOwnedAfter":168,"totalValue":4,"transactionCode":98,"transactionDate":133},{"cik":29,"filedAt":128,"filingId":170,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":171,"ownerTitle":94,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":172,"shares":131,"sharesOwnedAfter":173,"totalValue":4,"transactionCode":98,"transactionDate":133},{"cik":29,"filedAt":128,"filingId":175,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":76,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":176,"shares":177,"sharesOwnedAfter":178,"totalValue":4,"transactionCode":98,"transactionDate":133},{"cik":29,"filedAt":128,"filingId":180,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":181,"ownerTitle":94,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":182,"shares":131,"sharesOwnedAfter":183,"totalValue":4,"transactionCode":98,"transactionDate":133},{"cik":29,"filedAt":128,"filingId":185,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":186,"ownerTitle":94,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":187,"shares":131,"sharesOwnedAfter":188,"totalValue":4,"transactionCode":98,"transactionDate":133},[267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,585,588,591,593,596,599,602,605,608,611,614,617,620,622,625,628,631,634,637,640,643,645,647,650,653,656,659,662,665,668,671,674,677,680,683,685,687,689,691,694,697,699,702,705,708,711,714,717,719,721,724,727,730,733,736,739,742,745,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,835,838,841,844,847,850,853,856,859,862,865,867,870,873,876,879,882,885,888,891,894,897,900,903,906,908,911,914,917,920,923,926,929,932,935,938,941,944,947,949,952,955,957,960,962,965,968,971,973,976,979,981,982,985,988,991,993,996,999,1002,1005,1008,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1057,1060,1062,1065,1067,1070,1073,1076,1079,1082,1085,1088,1090,1093,1096,1099,1101,1104,1107,1110,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177],{"date":268,"close":269},"2024-05-03",54.380001068115234,{"date":271,"close":272},"2024-05-10",56.0099983215332,{"date":274,"close":275},"2024-05-17",57.529998779296875,{"date":277,"close":278},"2024-05-24",54.900001525878906,{"date":280,"close":281},"2024-05-31",55.58000183105469,{"date":283,"close":284},"2024-06-07",53.869998931884766,{"date":286,"close":287},"2024-06-14",53.06999969482422,{"date":289,"close":290},"2024-06-21",53.81999969482422,{"date":292,"close":293},"2024-06-28",53.95000076293945,{"date":295,"close":296},"2024-07-05",52.47999954223633,{"date":298,"close":299},"2024-07-12",56.36000061035156,{"date":301,"close":302},"2024-07-19",57.619998931884766,{"date":304,"close":305},"2024-07-26",59.7599983215332,{"date":307,"close":308},"2024-08-02",60.70000076293945,{"date":310,"close":311},"2024-08-09",60.11000061035156,{"date":313,"close":314},"2024-08-16",62.029998779296875,{"date":316,"close":317},"2024-08-23",64.11000061035156,{"date":319,"close":320},"2024-08-30",63.79999923706055,{"date":322,"close":323},"2024-09-06",65.0199966430664,{"date":325,"close":326},"2024-09-13",66.27999877929688,{"date":328,"close":329},"2024-09-20",64.98999786376953,{"date":331,"close":332},"2024-09-27",65.68000030517578,{"date":334,"close":335},"2024-10-04",64.79000091552734,{"date":337,"close":338},"2024-10-11",64.55999755859375,{"date":340,"close":341},"2024-10-18",66.88999938964844,{"date":343,"close":344},"2024-10-25",63.279998779296875,{"date":346,"close":347},"2024-11-01",62.779998779296875,{"date":349,"close":350},"2024-11-08",64.2300033569336,{"date":352,"close":353},"2024-11-15",64.9800033569336,{"date":355,"close":356},"2024-11-22",67.63999938964844,{"date":358,"close":359},"2024-11-29",70.1500015258789,{"date":361,"close":362},"2024-12-06",68.80999755859375,{"date":364,"close":365},"2024-12-13",65.62999725341797,{"date":367,"close":368},"2024-12-20",62.81999969482422,{"date":370,"close":371},"2024-12-27",62.540000915527344,{"date":373,"close":374},"2025-01-03",61.900001525878906,{"date":376,"close":377},"2025-01-10",57.70000076293945,{"date":379,"close":380},"2025-01-17",61.970001220703125,{"date":382,"close":383},"2025-01-24",61.81999969482422,{"date":385,"close":386},"2025-01-31",63.220001220703125,{"date":388,"close":389},"2025-02-07",63.88999938964844,{"date":391,"close":392},"2025-02-14",63.65999984741211,{"date":394,"close":395},"2025-02-21",63.41999816894531,{"date":397,"close":398},"2025-02-28",65.69000244140625,{"date":400,"close":401},"2025-03-07",63.869998931884766,{"date":403,"close":404},"2025-03-14",63.83000183105469,{"date":406,"close":407},"2025-03-21",64.80000305175781,{"date":409,"close":410},"2025-03-28",65.69999694824219,{"date":412,"close":413},"2025-04-04",61.630001068115234,{"date":415,"close":416},"2025-04-11",59.459999084472656,{"date":418,"close":419},"2025-04-17",59.189998626708984,{"date":421,"close":422},"2025-04-25",60.939998626708984,{"date":424,"close":425},"2025-05-02",61.810001373291016,{"date":427,"close":428},"2025-05-09",59.81999969482422,{"date":430,"close":422},"2025-05-16",{"date":432,"close":433},"2025-05-23",55.630001068115234,{"date":435,"close":436},"2025-05-30",55.810001373291016,{"date":438,"close":439},"2025-06-06",56.40999984741211,{"date":441,"close":442},"2025-06-13",58.93000030517578,{"date":444,"close":445},"2025-06-20",58.869998931884766,{"date":447,"close":448},"2025-06-27",61.22999954223633,{"date":450,"close":451},"2025-07-03",63.25,{"date":453,"close":454},"2025-07-11",58.13999938964844,{"date":456,"close":457},"2025-07-18",56.25,{"date":459,"close":460},"2025-07-25",60.5,{"date":462,"close":463},"2025-07-30",60.25,{"date":465,"close":466},"2025-07-31",60.04999923706055,{"date":468,"close":469},"2025-08-01",60.65999984741211,{"date":471,"close":472},"2025-08-04",62,{"date":474,"close":475},"2025-08-05",62.619998931884766,{"date":477,"close":478},"2025-08-06",62.65999984741211,{"date":480,"close":371},"2025-08-07",{"date":482,"close":483},"2025-08-08",62.70000076293945,{"date":485,"close":486},"2025-08-11",63.06999969482422,{"date":488,"close":489},"2025-08-12",64.44999694824219,{"date":491,"close":492},"2025-08-13",66.08999633789062,{"date":494,"close":495},"2025-08-14",65.8499984741211,{"date":497,"close":498},"2025-08-15",64.48999786376953,{"date":500,"close":501},"2025-08-18",63.93000030517578,{"date":503,"close":504},"2025-08-19",64.87999725341797,{"date":506,"close":507},"2025-08-20",64.69000244140625,{"date":509,"close":510},"2025-08-21",64.66000366210938,{"date":512,"close":513},"2025-08-22",66.45999908447266,{"date":515,"close":516},"2025-08-25",66.37000274658203,{"date":518,"close":519},"2025-08-26",66.19999694824219,{"date":521,"close":522},"2025-08-27",66.58999633789062,{"date":524,"close":525},"2025-08-28",65.41999816894531,{"date":527,"close":528},"2025-08-29",66,{"date":530,"close":531},"2025-09-02",64.4000015258789,{"date":533,"close":534},"2025-09-03",65.16000366210938,{"date":536,"close":537},"2025-09-04",66.2699966430664,{"date":539,"close":540},"2025-09-05",67.05999755859375,{"date":542,"close":543},"2025-09-08",68.12999725341797,{"date":545,"close":546},"2025-09-09",66.76000213623047,{"date":548,"close":549},"2025-09-10",66.20999908447266,{"date":551,"close":552},"2025-09-11",68.02999877929688,{"date":554,"close":555},"2025-09-12",67.51000213623047,{"date":557,"close":558},"2025-09-15",66.73999786376953,{"date":560,"close":561},"2025-09-16",65.88999938964844,{"date":563,"close":564},"2025-09-17",66.83000183105469,{"date":566,"close":567},"2025-09-18",67.30999755859375,{"date":569,"close":570},"2025-09-19",66.3499984741211,{"date":572,"close":573},"2025-09-22",65.45999908447266,{"date":575,"close":576},"2025-09-23",65.33999633789062,{"date":578,"close":579},"2025-09-24",65.26000213623047,{"date":581,"close":582},"2025-09-25",64.25,{"date":584,"close":353},"2025-09-26",{"date":586,"close":587},"2025-09-29",63.880001068115234,{"date":589,"close":590},"2025-09-30",64.23999786376953,{"date":592,"close":587},"2025-10-01",{"date":594,"close":595},"2025-10-02",63.77000045776367,{"date":597,"close":598},"2025-10-03",64.30999755859375,{"date":600,"close":601},"2025-10-06",61.70000076293945,{"date":603,"close":604},"2025-10-07",60.959999084472656,{"date":606,"close":607},"2025-10-08",60.779998779296875,{"date":609,"close":610},"2025-10-09",59.66999816894531,{"date":612,"close":613},"2025-10-10",59.34000015258789,{"date":615,"close":616},"2025-10-13",59.02000045776367,{"date":618,"close":619},"2025-10-14",60.290000915527344,{"date":621,"close":305},"2025-10-15",{"date":623,"close":624},"2025-10-16",59.13999938964844,{"date":626,"close":627},"2025-10-17",59.77000045776367,{"date":629,"close":630},"2025-10-20",61.099998474121094,{"date":632,"close":633},"2025-10-21",61.06999969482422,{"date":635,"close":636},"2025-10-22",61.400001525878906,{"date":638,"close":639},"2025-10-23",63.540000915527344,{"date":641,"close":642},"2025-10-24",63.720001220703125,{"date":644,"close":401},"2025-10-27",{"date":646,"close":368},"2025-10-28",{"date":648,"close":649},"2025-10-29",61.380001068115234,{"date":651,"close":652},"2025-10-30",61.66999816894531,{"date":654,"close":655},"2025-10-31",62.5099983215332,{"date":657,"close":658},"2025-11-03",62.13999938964844,{"date":660,"close":661},"2025-11-04",62.66999816894531,{"date":663,"close":664},"2025-11-05",62.459999084472656,{"date":666,"close":667},"2025-11-06",60.81999969482422,{"date":669,"close":670},"2025-11-07",62.369998931884766,{"date":672,"close":673},"2025-11-10",63.04999923706055,{"date":675,"close":676},"2025-11-11",64.0999984741211,{"date":678,"close":679},"2025-11-12",63.84000015258789,{"date":681,"close":682},"2025-11-13",64.01000213623047,{"date":684,"close":642},"2025-11-14",{"date":686,"close":314},"2025-11-17",{"date":688,"close":368},"2025-11-18",{"date":690,"close":368},"2025-11-19",{"date":692,"close":693},"2025-11-20",62.709999084472656,{"date":695,"close":696},"2025-11-21",64.58000183105469,{"date":698,"close":531},"2025-11-24",{"date":700,"close":701},"2025-11-25",65.79000091552734,{"date":703,"close":704},"2025-11-26",66.04000091552734,{"date":706,"close":707},"2025-11-28",65.76000213623047,{"date":709,"close":710},"2025-12-01",65.98999786376953,{"date":712,"close":713},"2025-12-02",65.05000305175781,{"date":715,"close":716},"2025-12-03",64.7699966430664,{"date":718,"close":335},"2025-12-04",{"date":720,"close":338},"2025-12-05",{"date":722,"close":723},"2025-12-08",62.150001525878906,{"date":725,"close":726},"2025-12-09",62.290000915527344,{"date":728,"close":729},"2025-12-10",63.459999084472656,{"date":731,"close":732},"2025-12-11",64.38999938964844,{"date":734,"close":735},"2025-12-12",63.939998626708984,{"date":737,"close":738},"2025-12-15",64.76000213623047,{"date":740,"close":741},"2025-12-16",63.900001525878906,{"date":743,"close":744},"2025-12-17",63.70000076293945,{"date":746,"close":389},"2025-12-18",{"date":748,"close":749},"2025-12-19",62.9900016784668,{"date":751,"close":752},"2025-12-22",61.7400016784668,{"date":754,"close":755},"2025-12-23",60.93000030517578,{"date":757,"close":758},"2025-12-24",61.33000183105469,{"date":760,"close":761},"2025-12-26",61.93000030517578,{"date":763,"close":764},"2025-12-29",62.09000015258789,{"date":766,"close":767},"2025-12-30",62.04999923706055,{"date":769,"close":770},"2025-12-31",61.439998626708984,{"date":772,"close":773},"2026-01-02",61.08000183105469,{"date":775,"close":776},"2026-01-05",62.18000030517578,{"date":778,"close":779},"2026-01-06",62.310001373291016,{"date":781,"close":782},"2026-01-07",61.310001373291016,{"date":784,"close":785},"2026-01-08",60.040000915527344,{"date":787,"close":788},"2026-01-09",61.4900016784668,{"date":790,"close":667},"2026-01-12",{"date":792,"close":793},"2026-01-13",59.380001068115234,{"date":795,"close":796},"2026-01-14",58.9900016784668,{"date":798,"close":799},"2026-01-15",60.56999969482422,{"date":801,"close":802},"2026-01-16",61.2400016784668,{"date":804,"close":805},"2026-01-20",61.29999923706055,{"date":807,"close":808},"2026-01-21",63.40999984741211,{"date":810,"close":811},"2026-01-22",65.02999877929688,{"date":813,"close":814},"2026-01-23",63.5099983215332,{"date":816,"close":817},"2026-01-26",64.8499984741211,{"date":819,"close":820},"2026-01-27",64.7300033569336,{"date":822,"close":823},"2026-01-28",63.810001373291016,{"date":825,"close":826},"2026-01-29",64.05999755859375,{"date":828,"close":829},"2026-01-30",63.18000030517578,{"date":831,"close":832},"2026-02-02",63.95000076293945,{"date":834,"close":507},"2026-02-03",{"date":836,"close":837},"2026-02-04",65.38999938964844,{"date":839,"close":840},"2026-02-05",67.08999633789062,{"date":842,"close":843},"2026-02-06",67.33999633789062,{"date":845,"close":846},"2026-02-09",65.6500015258789,{"date":848,"close":849},"2026-02-10",66.55000305175781,{"date":851,"close":852},"2026-02-11",64.33999633789062,{"date":854,"close":855},"2026-02-12",66.13999938964844,{"date":857,"close":858},"2026-02-13",67.22000122070312,{"date":860,"close":861},"2026-02-17",68,{"date":863,"close":864},"2026-02-18",66.16000366210938,{"date":133,"close":866},66.54000091552734,{"date":868,"close":869},"2026-02-20",67.36000061035156,{"date":871,"close":872},"2026-02-23",66.33999633789062,{"date":874,"close":875},"2026-02-24",67.08000183105469,{"date":877,"close":878},"2026-02-25",67.62999725341797,{"date":880,"close":881},"2026-02-26",68.29000091552734,{"date":883,"close":884},"2026-02-27",70.11000061035156,{"date":886,"close":887},"2026-03-02",70.29000091552734,{"date":889,"close":890},"2026-03-03",69.93000030517578,{"date":892,"close":893},"2026-03-04",69.56999969482422,{"date":895,"close":896},"2026-03-05",69.02999877929688,{"date":898,"close":899},"2026-03-06",67.5999984741211,{"date":901,"close":902},"2026-03-09",66.31999969482422,{"date":904,"close":905},"2026-03-10",65.5199966430664,{"date":907,"close":814},"2026-03-11",{"date":909,"close":910},"2026-03-12",63.38999938964844,{"date":912,"close":913},"2026-03-13",65.66000366210938,{"date":915,"close":916},"2026-03-16",66.1500015258789,{"date":918,"close":919},"2026-03-17",66.56999969482422,{"date":921,"close":922},"2026-03-18",63.970001220703125,{"date":924,"close":925},"2026-03-19",58.2400016784668,{"date":927,"close":928},"2026-03-20",56.849998474121094,{"date":930,"close":931},"2026-03-23",58.060001373291016,{"date":933,"close":934},"2026-03-24",58.11000061035156,{"date":936,"close":937},"2026-03-25",58.36000061035156,{"date":939,"close":940},"2026-03-26",59.439998626708984,{"date":942,"close":943},"2026-03-27",58.470001220703125,{"date":945,"close":946},"2026-03-30",59.58000183105469,{"date":948,"close":619},"2026-03-31",{"date":950,"close":951},"2026-04-01",59.290000915527344,{"date":953,"close":954},"2026-04-02",58.22999954223633,{"date":956,"close":460},"2026-04-06",{"date":958,"close":959},"2026-04-07",60.84000015258789,{"date":961,"close":910},"2026-04-08",{"date":963,"close":964},"2026-04-09",63.9900016784668,{"date":966,"close":967},"2026-04-10",63.310001373291016,{"date":969,"close":970},"2026-04-13",62.900001525878906,{"date":972,"close":395},"2026-04-14",{"date":974,"close":975},"2026-04-15",63.790000915527344,{"date":977,"close":978},"2026-04-16",63.81999969482422,{"date":980,"close":528},"2026-04-17",{"date":219,"close":570},{"date":983,"close":984},"2026-04-21",66.9000015258789,{"date":986,"close":987},"2026-04-22",66.4800033569336,{"date":989,"close":990},"2026-04-23",68.83999633789062,{"date":125,"close":992},70.87000274658203,{"date":994,"close":995},"2026-04-27",69.41999816894531,{"date":997,"close":998},"2026-04-28",70.51000213623047,{"date":1000,"close":1001},"2026-04-30",70.12999725341797,{"date":1003,"close":1004},"2026-05-01",68.5199966430664,{"date":1006,"close":1007},"2026-05-04",68.30999755859375,{"date":108,"close":1009},68.37999725341797,{"date":1011,"close":1012},"2026-05-06",69.95999908447266,{"date":1014,"close":1015},"2026-05-07",69.81999969482422,{"date":1017,"close":1018},"2026-05-08",71.04000091552734,{"date":1020,"close":1021},"2026-05-11",68.44999694824219,{"date":1023,"close":1024},"2026-05-12",67.83000183105469,{"date":1026,"close":1027},"2026-05-13",66.86000061035156,{"date":1029,"close":1030},"2026-05-14",67.01000213623047,{"date":1032,"close":1033},"2026-05-15",67.11000061035156,{"date":1035,"close":1036},"2026-05-18",68.61000061035156,{"date":1038,"close":1039},"2026-05-19",67.43000030517578,{"date":1041,"close":1042},"2026-05-20",68.16000366210938,{"date":1044,"close":1045},"2026-05-21",67.83999633789062,{"date":1047,"close":1048},"2026-05-22",68.19999694824219,{"date":1050,"close":1051},"2026-05-26",68.1500015258789,{"date":1053,"close":1054},"2026-05-27",67.52999877929688,{"date":1056,"close":849},"2026-05-28",{"date":1058,"close":1059},"2026-05-29",66.2300033569336,{"date":1061,"close":407},"2026-06-01",{"date":1063,"close":1064},"2026-06-02",65.19999694824219,{"date":1066,"close":696},"2026-06-03",{"date":1068,"close":1069},"2026-06-04",65.9000015258789,{"date":1071,"close":1072},"2026-06-05",67.0199966430664,{"date":1074,"close":1075},"2026-06-08",65.16999816894531,{"date":1077,"close":1078},"2026-06-09",66.41999816894531,{"date":1080,"close":1081},"2026-06-10",66.12999725341797,{"date":1083,"close":1084},"2026-06-11",64.83999633789062,{"date":1086,"close":1087},"2026-06-12",65.73999786376953,{"date":1089,"close":902},"2026-06-15",{"date":1091,"close":1092},"2026-06-16",67.81999969482422,{"date":1094,"close":1095},"2026-06-17",67.77999877929688,{"date":1097,"close":1098},"2026-06-18",68.62999725341797,{"date":69,"close":1100},68.27999877929688,{"date":1102,"close":1103},"2026-06-23",69.44000244140625,{"date":1105,"close":1106},"2026-06-24",67.25,{"date":1108,"close":1109},"2026-06-25",65.41000366210938,{"date":1111,"close":540},"2026-06-26",{"date":1113,"close":1114},"2026-06-29",68.77999877929688,{"date":1116,"close":1117},"2026-06-30",68.58999633789062,{"date":1119,"close":1120},"2026-07-01",70.45999908447266,{"date":1122,"close":1123},"2026-07-02",69.4800033569336,{"date":1125,"close":1126},"2026-07-06",70.08999633789062,{"date":1128,"close":1129},"2026-07-07",71.05000305175781,{"date":1131,"close":1132},"2026-07-08",70.0199966430664,{"date":1134,"close":1135},"2026-07-09",70.26000213623047,{"date":1137,"close":1138},"2026-07-10",69.30999755859375,{"date":1140,"close":1141},"2026-07-13",70.05999755859375,{"date":1143,"close":1144},"2026-07-14",69.76000213623047,{"date":1146,"close":893},"2026-07-15",{"date":1148,"close":1149},"2026-07-16",72.01000213623047,{"date":1151,"close":1152},"2026-07-17",73.02999877929688,{"date":1154,"close":1155},"2026-07-20",71.7300033569336,{"date":1157,"close":1158},"2026-07-21",71.6500015258789,{"date":1160,"close":1161},"2026-07-22",70.5199966430664,{"date":1163,"close":1164},"2026-07-23",68.95999908447266,{"date":1166,"close":1167},"2026-07-27",76.27999877929688,{"date":1169,"close":1170},"2026-07-28",79.16000366210938,{"date":1172,"close":1173},"2026-07-29",78.16999816894531,{"date":1175,"close":1176},"2026-07-30",75.52999877929688,{"date":217,"close":1178},74.98999786376953,{"count":221,"fetchedAt":1180,"source":212},"2026-08-03T21:09:35.260Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1182},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",1785791375177]