[{"data":1,"prerenderedAt":1071},["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-FNF":25,"$fDaixtHu1o13i4znQlj6psa_bn_7GrwQDYfYqnLKHxKI":26,"ticker-mcap-FNF":111,"ticker-profile-FNF":121,"ticker-earnings-FNF":135,"ticker-congress-FNF":139,"i-lucide:info":1069},{"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":107},{"identity":28,"transactions":33,"sectorSlug":87,"relatedTickers":88},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1331875","Fidelity National Financial, Inc.","Finance & Insurance","FNF",[34,53,66,78],{"cik":29,"filedAt":35,"filingId":36,"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":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-06-29T00:00:00.000Z","0001331875-26-000060-0","4","SADOWSKI PETER T","EVP, Chief Legal Officer","I",45.7017,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1114848\u002F000133187526000060\u002F0001331875-26-000060-index.htm",69196,5702,3162374.8332,"S","2026-06-26","Open-market sale","discretionary-sell",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},61,"2026-04-28T22:18:09.000Z",{"cik":29,"filedAt":54,"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":57,"ownershipType":58,"pricePerShare":59,"rawFilingUrl":60,"shares":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":46,"transactionDate":64,"intentLabel":48,"signalQuality":49,"insiderHistory":65},"2026-06-25T00:00:00.000Z","0001331875-26-000058-0","Dhanidina Halim","","D",418.25,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1861094\u002F000133187526000058\u002F0001331875-26-000058-index.htm",9543,3643,3991359.75,"2026-06-24",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":67,"filingId":68,"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":69,"ownerTitle":70,"ownershipType":58,"pricePerShare":4,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":4,"transactionCode":74,"transactionDate":75,"intentLabel":76,"signalQuality":77},"2026-05-12T00:00:00.000Z","0001331875-26-000047-0","Nolan Michael Joseph","Chief Executive Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1663155\u002F000133187526000047\u002F0001331875-26-000047-index.htm",39542,601672.0846,"A","2026-05-08","Stock award","non-discretionary",{"cik":29,"filedAt":79,"filingId":80,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":25,"totalValue":84,"transactionCode":46,"transactionDate":85,"intentLabel":48,"signalQuality":49,"insiderHistory":86},"2026-04-28T22:17:01.000Z","0001331875-26-000033-0",47.67,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1331875\u002F000133187526000033\u002Fform4.xml",473,22547.91,"2026-04-08",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"finance-insurance",[89,92,95,98,101,104],{"ticker":90,"issuerName":91},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":93,"issuerName":94},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":96,"issuerName":97},"CRCL","Circle Internet Group, Inc.",{"ticker":99,"issuerName":100},"COIN","Coinbase Global, Inc.",{"ticker":102,"issuerName":103},"TRUP","TRUPANION, INC.",{"ticker":105,"issuerName":106},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":108,"fetchedAt":109,"source":110},4,"2026-08-02T03:04:32.177Z","sqlite",{"data":112,"meta":118},{"value":113,"quality":114,"closeDate":115,"ageDays":116,"sharesAsOf":117},13885837529.670181,"fresh","2026-07-31",2,"2026-04-30",{"count":119,"fetchedAt":120,"source":110},1,"2026-08-02T03:04:32.178Z",{"data":122,"meta":134},{"ticker":32,"ceo":123,"industry":124,"fullTimeEmployees":125,"ipoDate":126,"country":127,"state":128,"city":129,"website":130,"exchangeShort":25,"marketCap":25,"beta":131,"range52w":132,"fetchedAt":133},"Michael Joseph Nolan","Insurance - Specialty",23533,"2005-10-14","US","FL","Jacksonville","https:\u002F\u002Fwww.fnf.com",1.017,"42.78-59.20926","2026-06-25T23:01:38.210Z",{"count":119,"fetchedAt":120,"source":110},{"data":136,"meta":138},{"ticker":32,"points":137},[],{"count":119,"fetchedAt":120,"source":110},{"data":140,"meta":1067},{"congressTrades":141,"insiderTrades":142,"priceHistory":147,"ticker":32},[],[143,144,145,146],{"cik":29,"filedAt":35,"filingId":36,"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":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":54,"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":57,"ownershipType":58,"pricePerShare":59,"rawFilingUrl":60,"shares":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":46,"transactionDate":64},{"cik":29,"filedAt":67,"filingId":68,"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":69,"ownerTitle":70,"ownershipType":58,"pricePerShare":4,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":4,"transactionCode":74,"transactionDate":75},{"cik":29,"filedAt":79,"filingId":80,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":25,"totalValue":84,"transactionCode":46,"transactionDate":85},[148,151,154,157,160,163,166,169,172,175,178,181,184,187,190,193,196,199,202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,403,406,409,412,415,417,420,422,424,426,429,431,434,437,440,443,445,448,451,454,457,460,463,465,468,471,473,476,479,482,485,488,491,493,496,499,502,504,507,510,513,515,518,521,524,527,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,738,741,744,747,750,753,756,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,847,850,853,856,859,862,865,868,871,874,877,880,882,885,888,891,892,895,898,901,904,907,909,912,914,917,920,923,926,929,932,935,937,940,943,946,949,952,955,958,961,964,967,970,972,974,977,980,983,986,989,992,995,997,1000,1002,1005,1008,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1051,1053,1056,1059,1062,1065],{"date":149,"close":150},"2024-05-03",49.6817741394043,{"date":152,"close":153},"2024-05-10",49.6914176940918,{"date":155,"close":156},"2024-05-17",50.41465759277344,{"date":158,"close":159},"2024-05-24",48.939247131347656,{"date":161,"close":162},"2024-05-31",48.56316375732422,{"date":164,"close":165},"2024-06-07",47.473480224609375,{"date":167,"close":168},"2024-06-14",46.557376861572266,{"date":170,"close":171},"2024-06-21",47.81099319458008,{"date":173,"close":174},"2024-06-28",47.656700134277344,{"date":176,"close":177},"2024-07-05",46.3838005065918,{"date":179,"close":180},"2024-07-12",50.23143768310547,{"date":182,"close":183},"2024-07-19",51.48505401611328,{"date":185,"close":186},"2024-07-26",52.507232666015625,{"date":188,"close":189},"2024-08-02",52.89295959472656,{"date":191,"close":192},"2024-08-09",52.9797477722168,{"date":194,"close":195},"2024-08-16",54.918033599853516,{"date":197,"close":198},"2024-08-23",56.6248779296875,{"date":200,"close":201},"2024-08-30",56.85631561279297,{"date":203,"close":204},"2024-09-06",56.730953216552734,{"date":206,"close":207},"2024-09-13",58.37030029296875,{"date":209,"close":210},"2024-09-20",58.77531433105469,{"date":212,"close":213},"2024-09-27",58.939247131347656,{"date":215,"close":216},"2024-10-04",58.06171417236328,{"date":218,"close":219},"2024-10-11",58.33172607421875,{"date":221,"close":222},"2024-10-18",59.942142486572266,{"date":224,"close":225},"2024-10-25",57.82063674926758,{"date":227,"close":228},"2024-11-01",56.7020263671875,{"date":230,"close":231},"2024-11-08",58.08100128173828,{"date":233,"close":234},"2024-11-15",58.57280731201172,{"date":236,"close":237},"2024-11-22",59.72998809814453,{"date":239,"close":240},"2024-11-29",61.12825393676758,{"date":242,"close":243},"2024-12-06",59.79749298095703,{"date":245,"close":225},"2024-12-13",{"date":247,"close":248},"2024-12-20",54.10800552368164,{"date":250,"close":251},"2024-12-27",54.31051254272461,{"date":253,"close":254},"2025-01-03",54.79267120361328,{"date":256,"close":257},"2025-01-10",52.314369201660156,{"date":259,"close":260},"2025-01-17",55.96914291381836,{"date":262,"close":263},"2025-01-24",55.641273498535156,{"date":265,"close":266},"2025-01-31",56.09450149536133,{"date":268,"close":269},"2025-02-07",55.94985580444336,{"date":271,"close":272},"2025-02-14",55.882354736328125,{"date":274,"close":275},"2025-02-21",57.33847427368164,{"date":277,"close":278},"2025-02-28",62.22758102416992,{"date":280,"close":281},"2025-03-07",60.70395278930664,{"date":283,"close":284},"2025-03-14",62.478302001953125,{"date":286,"close":287},"2025-03-21",61.26325988769531,{"date":289,"close":290},"2025-03-28",62.41080093383789,{"date":292,"close":293},"2025-04-04",57.93635559082031,{"date":295,"close":296},"2025-04-11",57.83992385864258,{"date":298,"close":299},"2025-04-17",59.60462951660156,{"date":301,"close":302},"2025-04-25",60.41465759277344,{"date":304,"close":305},"2025-05-02",62.690452575683594,{"date":307,"close":308},"2025-05-09",55.805206298828125,{"date":310,"close":311},"2025-05-16",56.16200637817383,{"date":313,"close":314},"2025-05-23",52.02507019042969,{"date":316,"close":317},"2025-05-30",52.81581497192383,{"date":319,"close":320},"2025-06-06",52.76759719848633,{"date":322,"close":323},"2025-06-13",53.2979736328125,{"date":325,"close":326},"2025-06-20",52.56509017944336,{"date":328,"close":329},"2025-06-27",54.51301956176758,{"date":331,"close":332},"2025-07-03",55.92092514038086,{"date":334,"close":335},"2025-07-11",50.91610336303711,{"date":337,"close":338},"2025-07-18",53.0665397644043,{"date":340,"close":341},"2025-07-25",55.081966400146484,{"date":343,"close":344},"2025-07-30",54.49373245239258,{"date":346,"close":347},"2025-07-31",54.416587829589844,{"date":349,"close":350},"2025-08-01",54.56123352050781,{"date":352,"close":353},"2025-08-04",55.89199447631836,{"date":355,"close":356},"2025-08-05",56.017356872558594,{"date":358,"close":266},"2025-08-06",{"date":360,"close":361},"2025-08-07",55.853424072265625,{"date":363,"close":364},"2025-08-08",56.17164993286133,{"date":366,"close":367},"2025-08-11",56.3934440612793,{"date":369,"close":370},"2025-08-12",57.83028030395508,{"date":372,"close":373},"2025-08-13",58.89103317260742,{"date":375,"close":376},"2025-08-14",58.30279541015625,{"date":378,"close":379},"2025-08-15",57.463836669921875,{"date":381,"close":382},"2025-08-18",56.595951080322266,{"date":384,"close":385},"2025-08-19",57.348121643066406,{"date":387,"close":388},"2025-08-20",57.15525436401367,{"date":390,"close":391},"2025-08-21",57.242042541503906,{"date":393,"close":394},"2025-08-22",58.64995193481445,{"date":396,"close":397},"2025-08-25",58.264225006103516,{"date":399,"close":400},"2025-08-26",58.235294342041016,{"date":402,"close":207},"2025-08-27",{"date":404,"close":405},"2025-08-28",57.492767333984375,{"date":407,"close":408},"2025-08-29",57.733848571777344,{"date":410,"close":411},"2025-09-02",56.518802642822266,{"date":413,"close":414},"2025-09-03",57.56026840209961,{"date":416,"close":397},"2025-09-04",{"date":418,"close":419},"2025-09-05",58.408870697021484,{"date":421,"close":376},"2025-09-08",{"date":423,"close":370},"2025-09-09",{"date":425,"close":385},"2025-09-10",{"date":427,"close":428},"2025-09-11",58.51494598388672,{"date":430,"close":207},"2025-09-12",{"date":432,"close":433},"2025-09-15",57.87849426269531,{"date":435,"close":436},"2025-09-16",56.3741569519043,{"date":438,"close":439},"2025-09-17",56.634521484375,{"date":441,"close":442},"2025-09-18",57.05882263183594,{"date":444,"close":382},"2025-09-19",{"date":446,"close":447},"2025-09-22",56.750240325927734,{"date":449,"close":450},"2025-09-23",57.13596725463867,{"date":452,"close":453},"2025-09-24",57.695274353027344,{"date":455,"close":456},"2025-09-25",57.0298957824707,{"date":458,"close":459},"2025-09-26",58.254581451416016,{"date":461,"close":462},"2025-09-29",57.685630798339844,{"date":464,"close":219},"2025-09-30",{"date":466,"close":467},"2025-10-01",58.187076568603516,{"date":469,"close":470},"2025-10-02",57.483123779296875,{"date":472,"close":370},"2025-10-03",{"date":474,"close":475},"2025-10-06",55.97878646850586,{"date":477,"close":478},"2025-10-07",54.69623947143555,{"date":480,"close":481},"2025-10-08",54.64802169799805,{"date":483,"close":484},"2025-10-09",53.452266693115234,{"date":486,"close":487},"2025-10-10",53.0183219909668,{"date":489,"close":490},"2025-10-13",53.3076171875,{"date":492,"close":195},"2025-10-14",{"date":494,"close":495},"2025-10-15",54.146575927734375,{"date":497,"close":498},"2025-10-16",53.11475372314453,{"date":500,"close":501},"2025-10-17",53.269046783447266,{"date":503,"close":248},"2025-10-20",{"date":505,"close":506},"2025-10-21",54.48408889770508,{"date":508,"close":509},"2025-10-22",54.426231384277344,{"date":511,"close":512},"2025-10-23",54.73481369018555,{"date":514,"close":341},"2025-10-24",{"date":516,"close":517},"2025-10-27",54.956607818603516,{"date":519,"close":520},"2025-10-28",53.86692428588867,{"date":522,"close":523},"2025-10-29",52.9893913269043,{"date":525,"close":526},"2025-10-30",53.14368438720703,{"date":528,"close":501},"2025-10-31",{"date":530,"close":531},"2025-11-03",53.394405364990234,{"date":533,"close":534},"2025-11-04",53.83799362182617,{"date":536,"close":537},"2025-11-05",53.191898345947266,{"date":539,"close":540},"2025-11-06",52.61330795288086,{"date":542,"close":543},"2025-11-07",55.01446533203125,{"date":545,"close":546},"2025-11-10",55.44841003417969,{"date":548,"close":549},"2025-11-11",56.615234375,{"date":551,"close":552},"2025-11-12",56.41272735595703,{"date":554,"close":555},"2025-11-13",56.49951934814453,{"date":557,"close":558},"2025-11-14",56.18129348754883,{"date":560,"close":561},"2025-11-17",55.130184173583984,{"date":563,"close":564},"2025-11-18",55.70877456665039,{"date":566,"close":567},"2025-11-19",55.26518630981445,{"date":569,"close":570},"2025-11-20",55.33269119262695,{"date":572,"close":573},"2025-11-21",56.9334602355957,{"date":575,"close":576},"2025-11-24",56.046287536621094,{"date":578,"close":579},"2025-11-25",57.21311569213867,{"date":581,"close":582},"2025-11-26",57.35776138305664,{"date":584,"close":585},"2025-11-28",57.309547424316406,{"date":587,"close":588},"2025-12-01",57.41562271118164,{"date":590,"close":591},"2025-12-02",56.43201446533203,{"date":593,"close":594},"2025-12-03",56.11378860473633,{"date":596,"close":597},"2025-12-04",56.28736877441406,{"date":599,"close":600},"2025-12-05",56.027000427246094,{"date":602,"close":603},"2025-12-08",54.75409698486328,{"date":605,"close":606},"2025-12-09",54.860172271728516,{"date":608,"close":609},"2025-12-10",54.50337600708008,{"date":611,"close":612},"2025-12-11",55.621986389160156,{"date":614,"close":615},"2025-12-12",55.51591110229492,{"date":617,"close":618},"2025-12-15",56.557376861572266,{"date":620,"close":621},"2025-12-16",55.40019226074219,{"date":623,"close":624},"2025-12-17",55.900001525878906,{"date":626,"close":627},"2025-12-18",56.09000015258789,{"date":629,"close":630},"2025-12-19",55.83000183105469,{"date":632,"close":633},"2025-12-22",55.119998931884766,{"date":635,"close":636},"2025-12-23",54.689998626708984,{"date":638,"close":639},"2025-12-24",54.97999954223633,{"date":641,"close":642},"2025-12-26",54.88999938964844,{"date":644,"close":645},"2025-12-29",55.09000015258789,{"date":647,"close":648},"2025-12-30",55.2400016784668,{"date":650,"close":651},"2025-12-31",54.59000015258789,{"date":653,"close":654},"2026-01-02",54.279998779296875,{"date":656,"close":657},"2026-01-05",55.68000030517578,{"date":659,"close":660},"2026-01-06",56.59000015258789,{"date":662,"close":663},"2026-01-07",55.810001373291016,{"date":665,"close":666},"2026-01-08",54.9900016784668,{"date":668,"close":669},"2026-01-09",54.95000076293945,{"date":671,"close":672},"2026-01-12",53.56999969482422,{"date":674,"close":675},"2026-01-13",51.060001373291016,{"date":677,"close":678},"2026-01-14",51.939998626708984,{"date":680,"close":681},"2026-01-15",52.72999954223633,{"date":683,"close":684},"2026-01-16",52.869998931884766,{"date":686,"close":687},"2026-01-20",52.33000183105469,{"date":689,"close":690},"2026-01-21",53.9900016784668,{"date":692,"close":693},"2026-01-22",54.869998931884766,{"date":695,"close":696},"2026-01-23",53.41999816894531,{"date":698,"close":699},"2026-01-26",54.79999923706055,{"date":701,"close":702},"2026-01-27",54.529998779296875,{"date":704,"close":705},"2026-01-28",54.31999969482422,{"date":707,"close":708},"2026-01-29",54.470001220703125,{"date":710,"close":711},"2026-01-30",54.38999938964844,{"date":713,"close":714},"2026-02-02",55.13999938964844,{"date":716,"close":717},"2026-02-03",54.58000183105469,{"date":719,"close":720},"2026-02-04",56.040000915527344,{"date":722,"close":723},"2026-02-05",57,{"date":725,"close":726},"2026-02-06",57.61000061035156,{"date":728,"close":729},"2026-02-09",56.27000045776367,{"date":731,"close":732},"2026-02-10",56.939998626708984,{"date":734,"close":735},"2026-02-11",57.11000061035156,{"date":737,"close":723},"2026-02-12",{"date":739,"close":740},"2026-02-13",56.7400016784668,{"date":742,"close":743},"2026-02-17",57.459999084472656,{"date":745,"close":746},"2026-02-18",56.060001373291016,{"date":748,"close":749},"2026-02-19",54.209999084472656,{"date":751,"close":752},"2026-02-20",52.130001068115234,{"date":754,"close":755},"2026-02-23",51.029998779296875,{"date":757,"close":678},"2026-02-24",{"date":759,"close":760},"2026-02-25",51.5099983215332,{"date":762,"close":763},"2026-02-26",52.20000076293945,{"date":765,"close":766},"2026-02-27",52.880001068115234,{"date":768,"close":769},"2026-03-02",51.65999984741211,{"date":771,"close":772},"2026-03-03",50.65999984741211,{"date":774,"close":775},"2026-03-04",50.7599983215332,{"date":777,"close":778},"2026-03-05",50.20000076293945,{"date":780,"close":781},"2026-03-06",50.08000183105469,{"date":783,"close":784},"2026-03-09",49.45000076293945,{"date":786,"close":787},"2026-03-10",48.400001525878906,{"date":789,"close":790},"2026-03-11",47.189998626708984,{"date":792,"close":793},"2026-03-12",46.47999954223633,{"date":795,"close":796},"2026-03-13",47.56999969482422,{"date":798,"close":799},"2026-03-16",47.88999938964844,{"date":801,"close":802},"2026-03-17",48.61000061035156,{"date":804,"close":805},"2026-03-18",47.65999984741211,{"date":807,"close":808},"2026-03-19",44.88999938964844,{"date":810,"close":811},"2026-03-20",43.2599983215332,{"date":813,"close":814},"2026-03-23",44.470001220703125,{"date":816,"close":817},"2026-03-24",44.209999084472656,{"date":819,"close":820},"2026-03-25",44.790000915527344,{"date":822,"close":823},"2026-03-26",45.95000076293945,{"date":825,"close":826},"2026-03-27",45.68000030517578,{"date":828,"close":829},"2026-03-30",45.70000076293945,{"date":831,"close":832},"2026-03-31",46.380001068115234,{"date":834,"close":835},"2026-04-01",46.18000030517578,{"date":837,"close":838},"2026-04-02",45.689998626708984,{"date":840,"close":841},"2026-04-06",46.58000183105469,{"date":843,"close":844},"2026-04-07",46.56999969482422,{"date":85,"close":846},47.599998474121094,{"date":848,"close":849},"2026-04-09",47.810001373291016,{"date":851,"close":852},"2026-04-10",47.43000030517578,{"date":854,"close":855},"2026-04-13",47.09000015258789,{"date":857,"close":858},"2026-04-14",47.61000061035156,{"date":860,"close":861},"2026-04-15",48.41999816894531,{"date":863,"close":864},"2026-04-16",48.119998931884766,{"date":866,"close":867},"2026-04-17",49.70000076293945,{"date":869,"close":870},"2026-04-20",50.41999816894531,{"date":872,"close":873},"2026-04-21",50.68000030517578,{"date":875,"close":876},"2026-04-22",50.630001068115234,{"date":878,"close":879},"2026-04-23",51.540000915527344,{"date":881,"close":687},"2026-04-24",{"date":883,"close":884},"2026-04-27",51.869998931884766,{"date":886,"close":887},"2026-04-28",52.66999816894531,{"date":889,"close":890},"2026-04-29",52.29999923706055,{"date":117,"close":890},{"date":893,"close":894},"2026-05-01",51.630001068115234,{"date":896,"close":897},"2026-05-04",51.099998474121094,{"date":899,"close":900},"2026-05-05",51.18000030517578,{"date":902,"close":903},"2026-05-06",51.290000915527344,{"date":905,"close":906},"2026-05-07",50.27000045776367,{"date":75,"close":908},50.58000183105469,{"date":910,"close":911},"2026-05-11",48.290000915527344,{"date":913,"close":846},"2026-05-12",{"date":915,"close":916},"2026-05-13",47.470001220703125,{"date":918,"close":919},"2026-05-14",47.790000915527344,{"date":921,"close":922},"2026-05-15",47.93000030517578,{"date":924,"close":925},"2026-05-18",49.5099983215332,{"date":927,"close":928},"2026-05-19",48.869998931884766,{"date":930,"close":931},"2026-05-20",49.130001068115234,{"date":933,"close":934},"2026-05-21",49.36000061035156,{"date":936,"close":802},"2026-05-22",{"date":938,"close":939},"2026-05-26",48.439998626708984,{"date":941,"close":942},"2026-05-27",48.06999969482422,{"date":944,"close":945},"2026-05-28",47.560001373291016,{"date":947,"close":948},"2026-05-29",47.349998474121094,{"date":950,"close":951},"2026-06-01",46.41999816894531,{"date":953,"close":954},"2026-06-02",46.439998626708984,{"date":956,"close":957},"2026-06-03",45.41999816894531,{"date":959,"close":960},"2026-06-04",46.029998779296875,{"date":962,"close":963},"2026-06-05",47.400001525878906,{"date":965,"close":966},"2026-06-08",47.04999923706055,{"date":968,"close":969},"2026-06-09",47.689998626708984,{"date":971,"close":846},"2026-06-10",{"date":973,"close":858},"2026-06-11",{"date":975,"close":976},"2026-06-12",47.91999816894531,{"date":978,"close":979},"2026-06-15",48.060001373291016,{"date":981,"close":982},"2026-06-16",47.66999816894531,{"date":984,"close":985},"2026-06-17",46.849998474121094,{"date":987,"close":988},"2026-06-18",46.81999969482422,{"date":990,"close":991},"2026-06-22",46.939998626708984,{"date":993,"close":994},"2026-06-23",47.959999084472656,{"date":64,"close":996},46.34000015258789,{"date":998,"close":999},"2026-06-25",46.11000061035156,{"date":47,"close":1001},46.709999084472656,{"date":1003,"close":1004},"2026-06-29",47.59000015258789,{"date":1006,"close":1007},"2026-06-30",47.15999984741211,{"date":1009,"close":922},"2026-07-01",{"date":1011,"close":1012},"2026-07-02",48.84000015258789,{"date":1014,"close":1015},"2026-07-06",48.709999084472656,{"date":1017,"close":1018},"2026-07-07",49.31999969482422,{"date":1020,"close":1021},"2026-07-08",48.849998474121094,{"date":1023,"close":1024},"2026-07-09",49.15999984741211,{"date":1026,"close":1027},"2026-07-10",49.529998779296875,{"date":1029,"close":1030},"2026-07-13",50.040000915527344,{"date":1032,"close":1033},"2026-07-14",49.900001525878906,{"date":1035,"close":1036},"2026-07-15",50.130001068115234,{"date":1038,"close":1039},"2026-07-16",51.959999084472656,{"date":1041,"close":1042},"2026-07-17",51.900001525878906,{"date":1044,"close":1045},"2026-07-20",50.86000061035156,{"date":1047,"close":1048},"2026-07-21",50.779998779296875,{"date":1050,"close":778},"2026-07-22",{"date":1052,"close":802},"2026-07-23",{"date":1054,"close":1055},"2026-07-27",52.02000045776367,{"date":1057,"close":1058},"2026-07-28",54.099998474121094,{"date":1060,"close":1061},"2026-07-29",53.45000076293945,{"date":1063,"close":1064},"2026-07-30",52.060001373291016,{"date":115,"close":1066},51.59000015258789,{"count":119,"fetchedAt":1068,"source":110},"2026-08-02T03:04:32.195Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1070},"\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>",1785639872097]