[{"data":1,"prerenderedAt":1417},["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-FG":25,"$fBUuXlej1jtt1I_2runXWj8Pqow1b6RpfpVo39MWGlcw":26,"ticker-mcap-FG":228,"ticker-profile-FG":238,"ticker-earnings-FG":253,"ticker-congress-FG":257,"i-lucide:info":1415},{"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":224},{"identity":28,"transactions":33,"sectorSlug":204,"relatedTickers":205},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1934850","F&G Annuities & Life, Inc.","Finance & Insurance","FG",[34,48,54,59,72,82,87,92,96,113,122,131,139,147,158,163,169,173,180,183,189,197],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-06T00:00:00.000Z","0001934850-26-000071-0","4","QUIRK RAYMOND R","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1016805\u002F000193485026000071\u002F0001934850-26-000071-index.htm",1009,13888,"A","2026-07-01","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":49,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":52,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001934850-26-000067-0","Ammerman Douglas K","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1335360\u002F000193485026000067\u002F0001934850-26-000067-index.htm",816,64902.87,{"cik":29,"filedAt":35,"filingId":55,"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":56,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":57,"shares":42,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001934850-26-000069-0","Nolan Michael Joseph","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1663155\u002F000193485026000069\u002F0001934850-26-000069-index.htm",81002,{"cik":29,"filedAt":60,"filingId":61,"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":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":64,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":69,"transactionDate":70,"intentLabel":71,"signalQuality":47},"2026-04-03T00:00:00.000Z","0001934850-26-000047-0","Murphy Conor","President and CFO",25.79,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1716520\u002F000193485026000047\u002F0001934850-26-000047-index.htm",10566,195212.816,272497.14,"F","2026-04-01","Tax withholding",{"cik":29,"filedAt":60,"filingId":73,"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":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":76,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":69,"transactionDate":81,"intentLabel":71,"signalQuality":47},"0001934850-26-000049-0","Gravelle Michael L","EVP, General Counsel & Corp S",24.28,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1350689\u002F000193485026000049\u002F0001934850-26-000049-index.htm",855,52756,20759.4,"2026-03-24",{"cik":29,"filedAt":60,"filingId":83,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":44,"transactionDate":70,"intentLabel":46,"signalQuality":47},"0001934850-26-000041-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1335360\u002F000193485026000041\u002F0001934850-26-000041-index.htm",863,64086.87,{"cik":29,"filedAt":60,"filingId":88,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":44,"transactionDate":70,"intentLabel":46,"signalQuality":47},"0001934850-26-000043-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1663155\u002F000193485026000043\u002F0001934850-26-000043-index.htm",1067,79993,{"cik":29,"filedAt":60,"filingId":93,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":94,"shares":90,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":44,"transactionDate":70,"intentLabel":46,"signalQuality":47},"0001934850-26-000045-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1016805\u002F000193485026000045\u002F0001934850-26-000045-index.htm",12879,{"cik":29,"filedAt":97,"filingId":98,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":100,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":106,"transactionDate":107,"intentLabel":108,"signalQuality":109,"insiderHistory":110},"2026-03-13T00:00:00.000Z","0001934850-26-000034-0","Blunt Christopher O","Chief Executive Officer",20.99,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1662378\u002F000193485026000034\u002F0001934850-26-000034-index.htm",10000,1107128.3645,209899.99999999997,"P","2026-03-13","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":111,"isFirstFiling":6,"priorFilingDate":112},70,"2026-01-02T00:00:00.000Z",{"cik":29,"filedAt":97,"filingId":114,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":115,"ownerTitle":39,"ownershipType":40,"pricePerShare":116,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":106,"transactionDate":107,"intentLabel":108,"signalQuality":109,"insiderHistory":121},"0001934850-26-000036-0","Doka Celina J. Wang",20.98,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1982781\u002F000193485026000036\u002F0001934850-26-000036-index.htm",4760,32070.79,99864.8,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":123,"filingId":124,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":100,"ownershipType":40,"pricePerShare":125,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":69,"transactionDate":130,"intentLabel":71,"signalQuality":47},"2026-03-03T00:00:00.000Z","0001934850-26-000028-0",22.65,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1662378\u002F000193485026000028\u002F0001934850-26-000028-index.htm",20846,1097128.3645,472161.89999999997,"2026-02-27",{"cik":29,"filedAt":123,"filingId":132,"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":133,"ownerTitle":134,"ownershipType":40,"pricePerShare":125,"rawFilingUrl":135,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":69,"transactionDate":130,"intentLabel":71,"signalQuality":47},"0001934850-26-000032-0","Young Wendy J.B.","EVP, CLO & Treasurer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1591222\u002F000193485026000032\u002F0001934850-26-000032-index.htm",4142,105154.1307,93816.29999999999,{"cik":29,"filedAt":123,"filingId":140,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":141,"ownerTitle":142,"ownershipType":40,"pricePerShare":125,"rawFilingUrl":143,"shares":144,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":69,"transactionDate":130,"intentLabel":71,"signalQuality":47},"0001934850-26-000030-0","FOLEY WILLIAM P II","Executive Chairman","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F903213\u002F000193485026000030\u002F0001934850-26-000030-index.htm",12318,791464,279002.69999999995,{"cik":29,"filedAt":148,"filingId":149,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":150,"rawFilingUrl":151,"shares":152,"sharesOwnedAfter":153,"totalValue":154,"transactionCode":155,"transactionDate":156,"intentLabel":157,"signalQuality":47},"2026-01-07T00:00:00.000Z","0001934850-26-000004-0",30.85,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1335360\u002F000193485026000004\u002F0001934850-26-000004-index.htm",8297.87,62461.87,255989.28950000004,"J","2025-12-31","Other",{"cik":29,"filedAt":148,"filingId":159,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":151,"shares":160,"sharesOwnedAfter":161,"totalValue":4,"transactionCode":44,"transactionDate":162,"intentLabel":46,"signalQuality":47},"0001934850-26-000004-1",762,63223.87,"2026-01-05",{"cik":29,"filedAt":148,"filingId":164,"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":56,"ownerTitle":39,"ownershipType":40,"pricePerShare":150,"rawFilingUrl":165,"shares":166,"sharesOwnedAfter":167,"totalValue":168,"transactionCode":155,"transactionDate":156,"intentLabel":157,"signalQuality":47},"0001934850-26-000006-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1663155\u002F000193485026000006\u002F0001934850-26-000006-index.htm",20947,77985,646214.9500000001,{"cik":29,"filedAt":148,"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":56,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":165,"shares":171,"sharesOwnedAfter":172,"totalValue":4,"transactionCode":44,"transactionDate":162,"intentLabel":46,"signalQuality":47},"0001934850-26-000006-1",941,78926,{"cik":29,"filedAt":148,"filingId":174,"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":38,"ownerTitle":39,"ownershipType":175,"pricePerShare":150,"rawFilingUrl":176,"shares":177,"sharesOwnedAfter":178,"totalValue":179,"transactionCode":155,"transactionDate":156,"intentLabel":157,"signalQuality":47},"0001934850-26-000008-0","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1016805\u002F000193485026000008\u002F0001934850-26-000008-index.htm",132479,298610,4086977.1500000004,{"cik":29,"filedAt":148,"filingId":181,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":176,"shares":171,"sharesOwnedAfter":182,"totalValue":4,"transactionCode":44,"transactionDate":162,"intentLabel":46,"signalQuality":47},"0001934850-26-000008-1",11812,{"cik":29,"filedAt":112,"filingId":184,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":100,"ownershipType":40,"pricePerShare":150,"rawFilingUrl":185,"shares":186,"sharesOwnedAfter":187,"totalValue":188,"transactionCode":155,"transactionDate":156,"intentLabel":157,"signalQuality":47},"0001934850-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1662378\u002F000193485026000002\u002F0001934850-26-000002-index.htm",5473,1112395.6965,168842.05000000002,{"cik":29,"filedAt":112,"filingId":190,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":100,"ownershipType":40,"pricePerShare":191,"rawFilingUrl":185,"shares":192,"sharesOwnedAfter":193,"totalValue":194,"transactionCode":106,"transactionDate":195,"intentLabel":108,"signalQuality":109,"insiderHistory":196},"0001934850-26-000002-1",29.56,5000,1117395.6965,147800,"2026-01-02",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":198,"filingId":199,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":200,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":201,"shares":202,"sharesOwnedAfter":203,"totalValue":4,"transactionCode":155,"transactionDate":156,"intentLabel":157,"signalQuality":47},"2025-12-31T00:00:00.000Z","0001331875-25-000171-0","Fidelity National Financial, Inc.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1331875\u002F000133187525000171\u002F0001331875-25-000171-index.htm",16280204,94203039,"finance-insurance",[206,209,212,215,218,221],{"ticker":207,"issuerName":208},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":210,"issuerName":211},"CRCL","Circle Internet Group, Inc.",{"ticker":213,"issuerName":214},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":216,"issuerName":217},"COIN","Coinbase Global, Inc.",{"ticker":219,"issuerName":220},"TRUP","TRUPANION, INC.",{"ticker":222,"issuerName":223},"HBAN","HUNTINGTON BANCSHARES INC \u002FMD\u002F",{"count":225,"fetchedAt":226,"source":227},22,"2026-08-13T18:15:20.193Z","sqlite",{"data":229,"meta":235},{"value":230,"quality":231,"closeDate":232,"ageDays":233,"sharesAsOf":234},3551922511.145382,"fresh","2026-08-11",2,"2026-04-30",{"count":236,"fetchedAt":237,"source":227},1,"2026-08-13T18:15:20.194Z",{"data":239,"meta":251},{"ticker":32,"ceo":240,"industry":241,"fullTimeEmployees":242,"ipoDate":243,"country":244,"state":245,"city":246,"website":247,"exchangeShort":25,"marketCap":25,"beta":248,"range52w":249,"fetchedAt":250},"Conor Murphy","Insurance - Life",1173,"2022-11-22","US","IA","Des Moines","http:\u002F\u002Fwww.fglife.com",1.296,"20.57-36.7","2026-07-16T17:01:01.024Z",{"count":236,"fetchedAt":252,"source":227},"2026-08-13T18:15:20.195Z",{"data":254,"meta":256},{"ticker":32,"points":255},[],{"count":236,"fetchedAt":252,"source":227},{"data":258,"meta":1413},{"congressTrades":259,"insiderTrades":260,"priceHistory":283,"ticker":32},[],[261,262,263,264,265,266,267,268,269,270,271,272,273,274,275,276,277,278,279,280,281,282],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":52,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":55,"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":56,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":57,"shares":42,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":60,"filingId":61,"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":62,"ownerTitle":63,"ownershipType":40,"pricePerShare":64,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":69,"transactionDate":70},{"cik":29,"filedAt":60,"filingId":73,"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":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":76,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":69,"transactionDate":81},{"cik":29,"filedAt":60,"filingId":83,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":44,"transactionDate":70},{"cik":29,"filedAt":60,"filingId":88,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":44,"transactionDate":70},{"cik":29,"filedAt":60,"filingId":93,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":94,"shares":90,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":44,"transactionDate":70},{"cik":29,"filedAt":97,"filingId":98,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":100,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":106,"transactionDate":107},{"cik":29,"filedAt":97,"filingId":114,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":115,"ownerTitle":39,"ownershipType":40,"pricePerShare":116,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":106,"transactionDate":107},{"cik":29,"filedAt":123,"filingId":124,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":100,"ownershipType":40,"pricePerShare":125,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":69,"transactionDate":130},{"cik":29,"filedAt":123,"filingId":132,"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":133,"ownerTitle":134,"ownershipType":40,"pricePerShare":125,"rawFilingUrl":135,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":69,"transactionDate":130},{"cik":29,"filedAt":123,"filingId":140,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":141,"ownerTitle":142,"ownershipType":40,"pricePerShare":125,"rawFilingUrl":143,"shares":144,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":69,"transactionDate":130},{"cik":29,"filedAt":148,"filingId":149,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":150,"rawFilingUrl":151,"shares":152,"sharesOwnedAfter":153,"totalValue":154,"transactionCode":155,"transactionDate":156},{"cik":29,"filedAt":148,"filingId":159,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":151,"shares":160,"sharesOwnedAfter":161,"totalValue":4,"transactionCode":44,"transactionDate":162},{"cik":29,"filedAt":148,"filingId":164,"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":56,"ownerTitle":39,"ownershipType":40,"pricePerShare":150,"rawFilingUrl":165,"shares":166,"sharesOwnedAfter":167,"totalValue":168,"transactionCode":155,"transactionDate":156},{"cik":29,"filedAt":148,"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":56,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":165,"shares":171,"sharesOwnedAfter":172,"totalValue":4,"transactionCode":44,"transactionDate":162},{"cik":29,"filedAt":148,"filingId":174,"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":38,"ownerTitle":39,"ownershipType":175,"pricePerShare":150,"rawFilingUrl":176,"shares":177,"sharesOwnedAfter":178,"totalValue":179,"transactionCode":155,"transactionDate":156},{"cik":29,"filedAt":148,"filingId":181,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":176,"shares":171,"sharesOwnedAfter":182,"totalValue":4,"transactionCode":44,"transactionDate":162},{"cik":29,"filedAt":112,"filingId":184,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":100,"ownershipType":40,"pricePerShare":150,"rawFilingUrl":185,"shares":186,"sharesOwnedAfter":187,"totalValue":188,"transactionCode":155,"transactionDate":156},{"cik":29,"filedAt":112,"filingId":190,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":100,"ownershipType":40,"pricePerShare":191,"rawFilingUrl":185,"shares":192,"sharesOwnedAfter":193,"totalValue":194,"transactionCode":106,"transactionDate":195},{"cik":29,"filedAt":198,"filingId":199,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":200,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":201,"shares":202,"sharesOwnedAfter":203,"totalValue":4,"transactionCode":155,"transactionDate":156},[284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,545,548,551,554,557,560,563,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,735,738,741,744,747,750,752,754,757,759,762,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,820,823,826,829,832,835,838,841,844,847,850,853,855,858,861,864,867,870,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,925,928,931,934,937,940,943,946,948,951,954,957,960,963,965,967,970,973,976,978,980,983,985,988,990,992,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1058,1061,1064,1067,1070,1072,1075,1078,1081,1084,1087,1090,1093,1095,1098,1100,1103,1106,1109,1112,1115,1118,1120,1123,1126,1128,1131,1134,1137,1140,1143,1146,1148,1151,1154,1157,1160,1163,1165,1168,1171,1174,1177,1179,1182,1185,1188,1191,1194,1197,1200,1202,1205,1208,1210,1213,1216,1218,1220,1223,1226,1229,1232,1235,1238,1240,1243,1246,1248,1250,1253,1256,1258,1261,1264,1267,1270,1272,1275,1278,1281,1284,1287,1289,1292,1295,1297,1300,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1337,1340,1342,1345,1348,1351,1353,1356,1359,1361,1364,1367,1370,1373,1376,1379,1381,1384,1387,1390,1393,1396,1399,1401,1403,1406,1409,1411],{"date":285,"close":286},"2022-11-25",25,{"date":288,"close":289},"2022-12-02",19.25,{"date":291,"close":292},"2022-12-09",19.020000457763672,{"date":294,"close":295},"2022-12-16",19.559999465942383,{"date":297,"close":298},"2022-12-23",20.229999542236328,{"date":300,"close":301},"2022-12-30",20.010000228881836,{"date":303,"close":304},"2023-01-06",20,{"date":306,"close":307},"2023-01-13",20.770000457763672,{"date":309,"close":310},"2023-01-20",20.969999313354492,{"date":312,"close":313},"2023-01-27",21.190000534057617,{"date":315,"close":316},"2023-02-03",21.75,{"date":318,"close":319},"2023-02-10",23.81999969482422,{"date":321,"close":322},"2023-02-17",21.690000534057617,{"date":324,"close":325},"2023-02-24",21.030000686645508,{"date":327,"close":328},"2023-03-03",20.440000534057617,{"date":330,"close":331},"2023-03-10",17.75,{"date":333,"close":334},"2023-03-17",15.65999984741211,{"date":336,"close":337},"2023-03-24",17.440000534057617,{"date":339,"close":340},"2023-03-31",18.1200008392334,{"date":342,"close":343},"2023-04-06",17.59000015258789,{"date":345,"close":346},"2023-04-14",18.3799991607666,{"date":348,"close":349},"2023-04-21",18.969999313354492,{"date":351,"close":352},"2023-04-28",18.329999923706055,{"date":354,"close":355},"2023-05-05",16.1200008392334,{"date":357,"close":358},"2023-05-12",17.479999542236328,{"date":360,"close":361},"2023-05-19",19.950000762939453,{"date":363,"close":304},"2023-05-26",{"date":365,"close":366},"2023-06-02",21.540000915527344,{"date":368,"close":369},"2023-06-09",22.969999313354492,{"date":371,"close":372},"2023-06-16",21.200000762939453,{"date":374,"close":375},"2023-06-23",20.790000915527344,{"date":377,"close":378},"2023-06-30",24.780000686645508,{"date":380,"close":381},"2023-07-07",23.719999313354492,{"date":383,"close":384},"2023-07-14",23.780000686645508,{"date":386,"close":387},"2023-07-21",25.270000457763672,{"date":389,"close":390},"2023-07-28",26.600000381469727,{"date":392,"close":393},"2023-08-04",27.530000686645508,{"date":395,"close":396},"2023-08-11",29.850000381469727,{"date":398,"close":399},"2023-08-18",29.350000381469727,{"date":401,"close":402},"2023-08-25",27.989999771118164,{"date":404,"close":405},"2023-09-01",27.889999389648438,{"date":407,"close":408},"2023-09-08",26.899999618530273,{"date":410,"close":411},"2023-09-15",28.110000610351562,{"date":413,"close":414},"2023-09-22",28.860000610351562,{"date":416,"close":417},"2023-09-29",28.059999465942383,{"date":419,"close":420},"2023-10-06",28.020000457763672,{"date":422,"close":423},"2023-10-13",28.770000457763672,{"date":425,"close":426},"2023-10-20",29.479999542236328,{"date":428,"close":429},"2023-10-27",29.760000228881836,{"date":431,"close":432},"2023-11-03",32.84000015258789,{"date":434,"close":435},"2023-11-10",37.34000015258789,{"date":437,"close":438},"2023-11-17",40.43000030517578,{"date":440,"close":441},"2023-11-24",42.400001525878906,{"date":443,"close":444},"2023-12-01",42.66999816894531,{"date":446,"close":447},"2023-12-08",43.84000015258789,{"date":449,"close":450},"2023-12-15",44.2400016784668,{"date":452,"close":453},"2023-12-22",44.86000061035156,{"date":455,"close":456},"2023-12-29",46,{"date":458,"close":459},"2024-01-05",42.869998931884766,{"date":461,"close":462},"2024-01-12",42.18000030517578,{"date":464,"close":465},"2024-01-19",43.65999984741211,{"date":467,"close":468},"2024-01-26",46.59000015258789,{"date":470,"close":471},"2024-02-02",44.7400016784668,{"date":473,"close":474},"2024-02-09",46.40999984741211,{"date":476,"close":477},"2024-02-16",44.56999969482422,{"date":479,"close":480},"2024-02-23",40.54999923706055,{"date":482,"close":483},"2024-03-01",38.38999938964844,{"date":485,"close":486},"2024-03-08",35.9900016784668,{"date":488,"close":489},"2024-03-15",37.68000030517578,{"date":491,"close":492},"2024-03-22",39.45000076293945,{"date":494,"close":480},"2024-03-28",{"date":496,"close":497},"2024-04-05",40.90999984741211,{"date":499,"close":500},"2024-04-12",36.709999084472656,{"date":502,"close":503},"2024-04-19",36.52000045776367,{"date":505,"close":506},"2024-04-26",39.029998779296875,{"date":508,"close":509},"2024-05-03",39.900001525878906,{"date":511,"close":512},"2024-05-10",40.63999938964844,{"date":514,"close":515},"2024-05-17",42.7599983215332,{"date":517,"close":518},"2024-05-24",40.650001525878906,{"date":520,"close":521},"2024-05-31",40.40999984741211,{"date":523,"close":524},"2024-06-07",39.04999923706055,{"date":526,"close":527},"2024-06-14",36.79999923706055,{"date":529,"close":530},"2024-06-21",38.529998779296875,{"date":532,"close":533},"2024-06-28",38.04999923706055,{"date":535,"close":536},"2024-07-05",37.880001068115234,{"date":538,"close":539},"2024-07-12",41.880001068115234,{"date":541,"close":542},"2024-07-19",43.79999923706055,{"date":544,"close":542},"2024-07-26",{"date":546,"close":547},"2024-08-02",38.290000915527344,{"date":549,"close":550},"2024-08-09",38.349998474121094,{"date":552,"close":553},"2024-08-16",41.380001068115234,{"date":555,"close":556},"2024-08-23",42.11000061035156,{"date":558,"close":559},"2024-08-30",45.689998626708984,{"date":561,"close":562},"2024-09-06",40.29999923706055,{"date":564,"close":539},"2024-09-13",{"date":566,"close":567},"2024-09-20",42.380001068115234,{"date":569,"close":570},"2024-09-27",44.29999923706055,{"date":572,"close":573},"2024-10-04",43.279998779296875,{"date":575,"close":576},"2024-10-11",44.06999969482422,{"date":578,"close":579},"2024-10-18",43.97999954223633,{"date":581,"close":582},"2024-10-25",41.290000915527344,{"date":584,"close":585},"2024-11-01",40.369998931884766,{"date":587,"close":588},"2024-11-08",46.04999923706055,{"date":590,"close":591},"2024-11-15",45.439998626708984,{"date":593,"close":594},"2024-11-22",48.29999923706055,{"date":596,"close":597},"2024-11-29",48.33000183105469,{"date":599,"close":600},"2024-12-06",46.75,{"date":602,"close":603},"2024-12-13",44.63999938964844,{"date":605,"close":606},"2024-12-20",41.77000045776367,{"date":608,"close":609},"2024-12-27",41.52000045776367,{"date":611,"close":612},"2025-01-03",42.38999938964844,{"date":614,"close":615},"2025-01-10",39.279998779296875,{"date":617,"close":618},"2025-01-17",43.900001525878906,{"date":620,"close":621},"2025-01-24",43,{"date":623,"close":624},"2025-01-31",45.90999984741211,{"date":626,"close":627},"2025-02-07",44.869998931884766,{"date":629,"close":630},"2025-02-14",47.040000915527344,{"date":632,"close":633},"2025-02-21",40.18000030517578,{"date":635,"close":636},"2025-02-28",42.58000183105469,{"date":638,"close":639},"2025-03-07",40.86000061035156,{"date":641,"close":642},"2025-03-14",42.72999954223633,{"date":644,"close":645},"2025-03-21",34.70000076293945,{"date":647,"close":648},"2025-03-28",35.209999084472656,{"date":650,"close":651},"2025-04-04",34.150001525878906,{"date":653,"close":654},"2025-04-11",33.5099983215332,{"date":656,"close":657},"2025-04-17",34.79999923706055,{"date":659,"close":660},"2025-04-25",34.9900016784668,{"date":662,"close":663},"2025-05-02",35.88999938964844,{"date":665,"close":666},"2025-05-09",30.170000076293945,{"date":668,"close":669},"2025-05-16",32.0099983215332,{"date":671,"close":672},"2025-05-23",31.239999771118164,{"date":674,"close":675},"2025-05-30",31.959999084472656,{"date":677,"close":678},"2025-06-06",33.2400016784668,{"date":680,"close":681},"2025-06-13",31.479999542236328,{"date":683,"close":684},"2025-06-20",31.6299991607666,{"date":686,"close":687},"2025-06-27",32.13999938964844,{"date":689,"close":690},"2025-07-03",32.5099983215332,{"date":692,"close":693},"2025-07-11",30.760000228881836,{"date":695,"close":696},"2025-07-18",31.040000915527344,{"date":698,"close":699},"2025-07-25",32.2400016784668,{"date":701,"close":702},"2025-08-01",31.3799991607666,{"date":704,"close":705},"2025-08-08",33.97999954223633,{"date":707,"close":708},"2025-08-11",34.5,{"date":710,"close":711},"2025-08-12",35.5,{"date":713,"close":714},"2025-08-13",35.439998626708984,{"date":716,"close":717},"2025-08-14",35.33000183105469,{"date":719,"close":720},"2025-08-15",34.4900016784668,{"date":722,"close":723},"2025-08-18",34.16999816894531,{"date":725,"close":726},"2025-08-19",34.09000015258789,{"date":728,"close":729},"2025-08-20",34.11000061035156,{"date":731,"close":732},"2025-08-21",34.27000045776367,{"date":734,"close":717},"2025-08-22",{"date":736,"close":737},"2025-08-25",34.470001220703125,{"date":739,"close":740},"2025-08-26",34.720001220703125,{"date":742,"close":743},"2025-08-27",34.689998626708984,{"date":745,"close":746},"2025-08-28",34.369998931884766,{"date":748,"close":749},"2025-08-29",34.56999969482422,{"date":751,"close":737},"2025-09-02",{"date":753,"close":660},"2025-09-03",{"date":755,"close":756},"2025-09-04",35.310001373291016,{"date":758,"close":708},"2025-09-05",{"date":760,"close":761},"2025-09-08",34.86000061035156,{"date":763,"close":657},"2025-09-09",{"date":765,"close":766},"2025-09-10",34.31999969482422,{"date":768,"close":769},"2025-09-11",34.47999954223633,{"date":771,"close":772},"2025-09-12",34.54999923706055,{"date":774,"close":775},"2025-09-15",34.43000030517578,{"date":777,"close":778},"2025-09-16",33.540000915527344,{"date":780,"close":781},"2025-09-17",33.810001373291016,{"date":783,"close":784},"2025-09-18",33.599998474121094,{"date":786,"close":787},"2025-09-19",32.9900016784668,{"date":789,"close":790},"2025-09-22",33.060001373291016,{"date":792,"close":793},"2025-09-23",32.83000183105469,{"date":795,"close":796},"2025-09-24",32.31999969482422,{"date":798,"close":799},"2025-09-25",31.670000076293945,{"date":801,"close":802},"2025-09-26",31.899999618530273,{"date":804,"close":805},"2025-09-29",31.600000381469727,{"date":807,"close":808},"2025-09-30",31.270000457763672,{"date":810,"close":811},"2025-10-01",30.829999923706055,{"date":813,"close":814},"2025-10-02",30.639999389648438,{"date":816,"close":817},"2025-10-03",31.1299991607666,{"date":819,"close":696},"2025-10-06",{"date":821,"close":822},"2025-10-07",30.40999984741211,{"date":824,"close":825},"2025-10-08",30,{"date":827,"close":828},"2025-10-09",29.670000076293945,{"date":830,"close":831},"2025-10-10",29.170000076293945,{"date":833,"close":834},"2025-10-13",28.90999984741211,{"date":836,"close":837},"2025-10-14",30.15999984741211,{"date":839,"close":840},"2025-10-15",29.3799991607666,{"date":842,"close":843},"2025-10-16",29.030000686645508,{"date":845,"close":846},"2025-10-17",28.989999771118164,{"date":848,"close":849},"2025-10-20",29.459999084472656,{"date":851,"close":852},"2025-10-21",29.559999465942383,{"date":854,"close":426},"2025-10-22",{"date":856,"close":857},"2025-10-23",29.329999923706055,{"date":859,"close":860},"2025-10-24",29.709999084472656,{"date":862,"close":863},"2025-10-27",29.610000610351562,{"date":865,"close":866},"2025-10-28",29.229999542236328,{"date":868,"close":869},"2025-10-29",29.09000015258789,{"date":871,"close":869},"2025-10-30",{"date":873,"close":874},"2025-10-31",29.649999618530273,{"date":876,"close":877},"2025-11-03",29.06999969482422,{"date":879,"close":880},"2025-11-04",29.6200008392334,{"date":882,"close":883},"2025-11-05",29.90999984741211,{"date":885,"close":886},"2025-11-06",29.8700008392334,{"date":888,"close":889},"2025-11-07",30.809999465942383,{"date":891,"close":892},"2025-11-10",32.630001068115234,{"date":894,"close":895},"2025-11-11",33.0099983215332,{"date":897,"close":898},"2025-11-12",33.279998779296875,{"date":900,"close":901},"2025-11-13",32.97999954223633,{"date":903,"close":904},"2025-11-14",32.459999084472656,{"date":906,"close":907},"2025-11-17",31.110000610351562,{"date":909,"close":910},"2025-11-18",30.399999618530273,{"date":912,"close":913},"2025-11-19",30.25,{"date":915,"close":916},"2025-11-20",30.719999313354492,{"date":918,"close":919},"2025-11-21",31.280000686645508,{"date":921,"close":922},"2025-11-24",31.610000610351562,{"date":924,"close":796},"2025-11-25",{"date":926,"close":927},"2025-11-26",32.439998626708984,{"date":929,"close":930},"2025-11-28",32.310001373291016,{"date":932,"close":933},"2025-12-01",32.65999984741211,{"date":935,"close":936},"2025-12-02",32.400001525878906,{"date":938,"close":939},"2025-12-03",33.380001068115234,{"date":941,"close":942},"2025-12-04",33.22999954223633,{"date":944,"close":945},"2025-12-05",33.720001220703125,{"date":947,"close":895},"2025-12-08",{"date":949,"close":950},"2025-12-09",33.400001525878906,{"date":952,"close":953},"2025-12-10",33.959999084472656,{"date":955,"close":956},"2025-12-11",34.93000030517578,{"date":958,"close":959},"2025-12-12",34.459999084472656,{"date":961,"close":962},"2025-12-15",34.77000045776367,{"date":964,"close":769},"2025-12-16",{"date":966,"close":793},"2025-12-17",{"date":968,"close":969},"2025-12-18",32.970001220703125,{"date":971,"close":972},"2025-12-19",31.149999618530273,{"date":974,"close":975},"2025-12-22",31.100000381469727,{"date":977,"close":672},"2025-12-23",{"date":979,"close":805},"2025-12-24",{"date":981,"close":982},"2025-12-26",32.130001068115234,{"date":984,"close":930},"2025-12-29",{"date":986,"close":987},"2025-12-30",31.81999969482422,{"date":156,"close":989},30.850000381469727,{"date":195,"close":991},30.040000915527344,{"date":162,"close":866},{"date":994,"close":995},"2026-01-06",28.889999389648438,{"date":997,"close":998},"2026-01-07",29.450000762939453,{"date":1000,"close":1001},"2026-01-08",28.459999084472656,{"date":1003,"close":1004},"2026-01-09",28.75,{"date":1006,"close":1007},"2026-01-12",28.510000228881836,{"date":1009,"close":1010},"2026-01-13",27.600000381469727,{"date":1012,"close":1013},"2026-01-14",27.290000915527344,{"date":1015,"close":1016},"2026-01-15",27.739999771118164,{"date":1018,"close":1019},"2026-01-16",27.540000915527344,{"date":1021,"close":1022},"2026-01-20",26.920000076293945,{"date":1024,"close":1025},"2026-01-21",28.06999969482422,{"date":1027,"close":1028},"2026-01-22",28.729999542236328,{"date":1030,"close":1031},"2026-01-23",27.8799991607666,{"date":1033,"close":1034},"2026-01-26",28.65999984741211,{"date":1036,"close":1037},"2026-01-27",28.690000534057617,{"date":1039,"close":1040},"2026-01-28",28.520000457763672,{"date":1042,"close":1043},"2026-01-29",29.399999618530273,{"date":1045,"close":1046},"2026-01-30",29.489999771118164,{"date":1048,"close":1049},"2026-02-02",29.780000686645508,{"date":1051,"close":1052},"2026-02-03",27.700000762939453,{"date":1054,"close":1055},"2026-02-04",28.209999084472656,{"date":1057,"close":393},"2026-02-05",{"date":1059,"close":1060},"2026-02-06",28.3799991607666,{"date":1062,"close":1063},"2026-02-09",27.8700008392334,{"date":1065,"close":1066},"2026-02-10",28.420000076293945,{"date":1068,"close":1069},"2026-02-11",28.360000610351562,{"date":1071,"close":1055},"2026-02-12",{"date":1073,"close":1074},"2026-02-13",28.440000534057617,{"date":1076,"close":1077},"2026-02-17",28.549999237060547,{"date":1079,"close":1080},"2026-02-18",28.790000915527344,{"date":1082,"close":1083},"2026-02-19",27.68000030517578,{"date":1085,"close":1086},"2026-02-20",25.479999542236328,{"date":1088,"close":1089},"2026-02-23",23.31999969482422,{"date":1091,"close":1092},"2026-02-24",22.75,{"date":1094,"close":1089},"2026-02-25",{"date":1096,"close":1097},"2026-02-26",23.59000015258789,{"date":130,"close":1099},22.649999618530273,{"date":1101,"close":1102},"2026-03-02",22.420000076293945,{"date":1104,"close":1105},"2026-03-03",22.709999084472656,{"date":1107,"close":1108},"2026-03-04",23.219999313354492,{"date":1110,"close":1111},"2026-03-05",23.459999084472656,{"date":1113,"close":1114},"2026-03-06",22.81999969482422,{"date":1116,"close":1117},"2026-03-09",22.40999984741211,{"date":1119,"close":225},"2026-03-10",{"date":1121,"close":1122},"2026-03-11",21.079999923706055,{"date":1124,"close":1125},"2026-03-12",20.690000534057617,{"date":107,"close":1127},20.940000534057617,{"date":1129,"close":1130},"2026-03-16",22.139999389648438,{"date":1132,"close":1133},"2026-03-17",23.65999984741211,{"date":1135,"close":1136},"2026-03-18",23.670000076293945,{"date":1138,"close":1139},"2026-03-19",23.610000610351562,{"date":1141,"close":1142},"2026-03-20",23.579999923706055,{"date":1144,"close":1145},"2026-03-23",23.8799991607666,{"date":81,"close":1147},24.280000686645508,{"date":1149,"close":1150},"2026-03-25",24.639999389648438,{"date":1152,"close":1153},"2026-03-26",25.290000915527344,{"date":1155,"close":1156},"2026-03-27",24.200000762939453,{"date":1158,"close":1159},"2026-03-30",24.829999923706055,{"date":1161,"close":1162},"2026-03-31",25.31999969482422,{"date":70,"close":1164},25.790000915527344,{"date":1166,"close":1167},"2026-04-02",26.049999237060547,{"date":1169,"close":1170},"2026-04-06",26.309999465942383,{"date":1172,"close":1173},"2026-04-07",24.600000381469727,{"date":1175,"close":1176},"2026-04-08",24.950000762939453,{"date":1178,"close":286},"2026-04-09",{"date":1180,"close":1181},"2026-04-10",24.030000686645508,{"date":1183,"close":1184},"2026-04-13",25.450000762939453,{"date":1186,"close":1187},"2026-04-14",25.579999923706055,{"date":1189,"close":1190},"2026-04-15",26.459999084472656,{"date":1192,"close":1193},"2026-04-16",26.299999237060547,{"date":1195,"close":1196},"2026-04-17",27.110000610351562,{"date":1198,"close":1199},"2026-04-20",27.06999969482422,{"date":1201,"close":1196},"2026-04-21",{"date":1203,"close":1204},"2026-04-22",27.1299991607666,{"date":1206,"close":1207},"2026-04-23",27.389999389648438,{"date":1209,"close":402},"2026-04-24",{"date":1211,"close":1212},"2026-04-27",28.18000030517578,{"date":1214,"close":1215},"2026-04-28",28.6200008392334,{"date":1217,"close":1060},"2026-04-29",{"date":234,"close":1219},28.639999389648438,{"date":1221,"close":1222},"2026-05-01",28.59000015258789,{"date":1224,"close":1225},"2026-05-04",28.34000015258789,{"date":1227,"close":1228},"2026-05-05",29.420000076293945,{"date":1230,"close":1231},"2026-05-06",29.469999313354492,{"date":1233,"close":1234},"2026-05-07",27.079999923706055,{"date":1236,"close":1237},"2026-05-08",28.299999237060547,{"date":1239,"close":1016},"2026-05-11",{"date":1241,"close":1242},"2026-05-12",28.040000915527344,{"date":1244,"close":1245},"2026-05-13",28.09000015258789,{"date":1247,"close":1222},"2026-05-14",{"date":1249,"close":1242},"2026-05-15",{"date":1251,"close":1252},"2026-05-18",27.979999542236328,{"date":1254,"close":1255},"2026-05-19",27.350000381469727,{"date":1257,"close":1031},"2026-05-20",{"date":1259,"close":1260},"2026-05-21",27.59000015258789,{"date":1262,"close":1263},"2026-05-22",27.790000915527344,{"date":1265,"close":1266},"2026-05-26",27.809999465942383,{"date":1268,"close":1269},"2026-05-27",27.950000762939453,{"date":1271,"close":1010},"2026-05-28",{"date":1273,"close":1274},"2026-05-29",27.719999313354492,{"date":1276,"close":1277},"2026-06-01",27.229999542236328,{"date":1279,"close":1280},"2026-06-02",27.479999542236328,{"date":1282,"close":1283},"2026-06-03",25.90999984741211,{"date":1285,"close":1286},"2026-06-04",27.170000076293945,{"date":1288,"close":1266},"2026-06-05",{"date":1290,"close":1291},"2026-06-08",27.579999923706055,{"date":1293,"close":1294},"2026-06-09",28.229999542236328,{"date":1296,"close":1219},"2026-06-10",{"date":1298,"close":1299},"2026-06-11",28.600000381469727,{"date":1301,"close":834},"2026-06-12",{"date":1303,"close":1304},"2026-06-15",28.670000076293945,{"date":1306,"close":1307},"2026-06-16",27.149999618530273,{"date":1309,"close":1310},"2026-06-17",26.790000915527344,{"date":1312,"close":1313},"2026-06-18",27.489999771118164,{"date":1315,"close":1316},"2026-06-22",27.31999969482422,{"date":1318,"close":1319},"2026-06-23",27.84000015258789,{"date":1321,"close":1322},"2026-06-24",26.440000534057617,{"date":1324,"close":1325},"2026-06-25",26.489999771118164,{"date":1327,"close":1328},"2026-06-26",27.020000457763672,{"date":1330,"close":1331},"2026-06-29",26.989999771118164,{"date":1333,"close":1334},"2026-06-30",26.59000015258789,{"date":45,"close":1336},27.270000457763672,{"date":1338,"close":1339},"2026-07-02",27.940000534057617,{"date":1341,"close":1060},"2026-07-06",{"date":1343,"close":1344},"2026-07-07",28.809999465942383,{"date":1346,"close":1347},"2026-07-08",28.450000762939453,{"date":1349,"close":1350},"2026-07-09",28.829999923706055,{"date":1352,"close":828},"2026-07-10",{"date":1354,"close":1355},"2026-07-13",30.84000015258789,{"date":1357,"close":1358},"2026-07-14",30.260000228881836,{"date":1360,"close":907},"2026-07-15",{"date":1362,"close":1363},"2026-07-16",32.380001068115234,{"date":1365,"close":1366},"2026-07-17",32.099998474121094,{"date":1368,"close":1369},"2026-07-20",30.790000915527344,{"date":1371,"close":1372},"2026-07-21",30.200000762939453,{"date":1374,"close":1375},"2026-07-22",29.860000610351562,{"date":1377,"close":1378},"2026-07-23",29.1200008392334,{"date":1380,"close":874},"2026-07-24",{"date":1382,"close":1383},"2026-07-27",29.6299991607666,{"date":1385,"close":1386},"2026-07-28",30.450000762939453,{"date":1388,"close":1389},"2026-07-29",29.510000228881836,{"date":1391,"close":1392},"2026-07-30",29.1299991607666,{"date":1394,"close":1395},"2026-07-31",28.56999969482422,{"date":1397,"close":1398},"2026-08-03",29.059999465942383,{"date":1400,"close":828},"2026-08-04",{"date":1402,"close":874},"2026-08-05",{"date":1404,"close":1405},"2026-08-06",29.18000030517578,{"date":1407,"close":1408},"2026-08-07",27.670000076293945,{"date":1410,"close":1234},"2026-08-10",{"date":232,"close":1412},26.809999465942383,{"count":236,"fetchedAt":1414,"source":227},"2026-08-13T18:15:20.200Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1416},"\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>",1786644920130]