[{"data":1,"prerenderedAt":1590},["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-HMN":25,"$ffdCVNytyfQ_hWqeuLTHHY3Dweh3w1Ddw9jw176uKSdI":26,"ticker-mcap-HMN":215,"ticker-profile-HMN":224,"ticker-earnings-HMN":238,"ticker-congress-HMN":242,"i-lucide:info":1588},{"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":211},{"identity":28,"transactions":33,"sectorSlug":191,"relatedTickers":192},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"850141","HORACE MANN EDUCATORS CORP","Finance & Insurance","HMN",[34,52,63,72,78,83,93,106,112,117,123,129,135,141,147,153,163,174,182],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":49},"2026-07-02T16:50:40.000Z","0001214659-26-008123-0","ZURAITIS MARITA","President & CEO","D",52.615,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1198960\u002F000121465926008123\u002F0001214659-26-008123-index.htm",7500,314629.305,394612.5,"S","2026-07-01","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},28,"2026-06-04T13:57:01.000Z",{"cik":29,"filedAt":53,"filingId":54,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":48},"2026-06-26T13:39:01.000Z","0001214659-26-007768-0",41.95,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1198960\u002F000121465926007768\u002F0001214659-26-007768-index.htm",70424,378235.55,2954286.8000000003,"M","2026-06-24","Option exercise (held) (10b5-1 plan)",{"cik":29,"filedAt":53,"filingId":64,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":65,"rawFilingUrl":56,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":69,"transactionDate":61,"intentLabel":70,"signalQuality":71},"0001214659-26-007768-1",50.75,63678,314557.55,3231658.5,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":53,"filingId":73,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":74,"rawFilingUrl":56,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":48},"0001214659-26-007768-2",42.95,71532,386089.55,3072299.4000000004,{"cik":29,"filedAt":53,"filingId":79,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":65,"rawFilingUrl":56,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":69,"transactionDate":61,"intentLabel":70,"signalQuality":71},"0001214659-26-007768-3",65465,320624.55,3322348.75,{"cik":29,"filedAt":51,"filingId":84,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":85,"rawFilingUrl":86,"shares":42,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":45,"transactionDate":89,"intentLabel":47,"signalQuality":48,"insiderHistory":90},"0001214659-26-007145-0",46.246,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1198960\u002F000121465926007145\u002F0001214659-26-007145-index.htm",307811.55,346845,"2026-06-02",{"daysSinceLastFiling":91,"isFirstFiling":6,"priorFilingDate":92},14,"2026-05-21T13:09:27.000Z",{"cik":29,"filedAt":94,"filingId":95,"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":96,"ownerTitle":97,"ownershipType":39,"pricePerShare":98,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":103,"transactionDate":104,"intentLabel":105,"signalQuality":71},"2026-05-22T13:43:55.000Z","0001214659-26-006661-0","Samuel Aaliyah A","",46.77,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1978892\u002F000121465926006661\u002F0001214659-26-006661-index.htm",2780,11396.038,130020.6,"A","2026-05-20","Stock award",{"cik":29,"filedAt":107,"filingId":108,"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":109,"ownerTitle":97,"ownershipType":39,"pricePerShare":98,"rawFilingUrl":110,"shares":100,"sharesOwnedAfter":111,"totalValue":102,"transactionCode":103,"transactionDate":104,"intentLabel":105,"signalQuality":71},"2026-05-22T13:41:49.000Z","0001214659-26-006660-0","Fetter Victor","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1564796\u002F000121465926006660\u002F0001214659-26-006660-index.htm",25596.038,{"cik":29,"filedAt":107,"filingId":113,"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":109,"ownerTitle":97,"ownershipType":39,"pricePerShare":98,"rawFilingUrl":110,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":103,"transactionDate":104,"intentLabel":105,"signalQuality":71},"0001214659-26-006660-1",1175.968,26772.006,55000.02336000001,{"cik":29,"filedAt":118,"filingId":119,"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":120,"ownerTitle":97,"ownershipType":39,"pricePerShare":98,"rawFilingUrl":121,"shares":100,"sharesOwnedAfter":122,"totalValue":102,"transactionCode":103,"transactionDate":104,"intentLabel":105,"signalQuality":71},"2026-05-22T13:40:21.000Z","0001214659-26-006659-0","Sarsynski Elaine A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1552249\u002F000121465926006659\u002F0001214659-26-006659-index.htm",16910,{"cik":29,"filedAt":124,"filingId":125,"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":126,"ownerTitle":97,"ownershipType":39,"pricePerShare":98,"rawFilingUrl":127,"shares":100,"sharesOwnedAfter":128,"totalValue":102,"transactionCode":103,"transactionDate":104,"intentLabel":105,"signalQuality":71},"2026-05-22T13:39:05.000Z","0001214659-26-006658-0","Reece Henry Wade","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1675638\u002F000121465926006658\u002F0001214659-26-006658-index.htm",42864.686,{"cik":29,"filedAt":130,"filingId":131,"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":132,"ownerTitle":97,"ownershipType":39,"pricePerShare":98,"rawFilingUrl":133,"shares":100,"sharesOwnedAfter":134,"totalValue":102,"transactionCode":103,"transactionDate":104,"intentLabel":105,"signalQuality":71},"2026-05-22T13:37:29.000Z","0001214659-26-006657-0","McClure Beverley J.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1577358\u002F000121465926006657\u002F0001214659-26-006657-index.htm",18033.307,{"cik":29,"filedAt":136,"filingId":137,"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":138,"ownerTitle":97,"ownershipType":39,"pricePerShare":98,"rawFilingUrl":139,"shares":100,"sharesOwnedAfter":140,"totalValue":102,"transactionCode":103,"transactionDate":104,"intentLabel":105,"signalQuality":71},"2026-05-22T13:36:24.000Z","0001214659-26-006656-0","KONEN MARK E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1280429\u002F000121465926006656\u002F0001214659-26-006656-index.htm",25410.129,{"cik":29,"filedAt":142,"filingId":143,"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":144,"ownerTitle":97,"ownershipType":39,"pricePerShare":98,"rawFilingUrl":145,"shares":100,"sharesOwnedAfter":146,"totalValue":102,"transactionCode":103,"transactionDate":104,"intentLabel":105,"signalQuality":71},"2026-05-22T13:34:32.000Z","0001214659-26-006655-0","Hines Perry G.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1741555\u002F000121465926006655\u002F0001214659-26-006655-index.htm",28180.654,{"cik":29,"filedAt":148,"filingId":149,"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":150,"ownerTitle":97,"ownershipType":39,"pricePerShare":98,"rawFilingUrl":151,"shares":100,"sharesOwnedAfter":152,"totalValue":102,"transactionCode":103,"transactionDate":104,"intentLabel":105,"signalQuality":71},"2026-05-22T13:32:37.000Z","0001214659-26-006654-0","BRADLEY THOMAS A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1198917\u002F000121465926006654\u002F0001214659-26-006654-index.htm",26812,{"cik":29,"filedAt":92,"filingId":154,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":155,"rawFilingUrl":156,"shares":91,"sharesOwnedAfter":157,"totalValue":158,"transactionCode":45,"transactionDate":159,"intentLabel":47,"signalQuality":48,"insiderHistory":160},"0001214659-26-006626-0",46.151,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1198960\u002F000121465926006626\u002F0001214659-26-006626-index.htm",315311.55,646.114,"2026-05-19",{"daysSinceLastFiling":161,"isFirstFiling":6,"priorFilingDate":162},13,"2026-05-07T16:29:11.000Z",{"cik":29,"filedAt":162,"filingId":164,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":165,"rawFilingUrl":166,"shares":167,"sharesOwnedAfter":168,"totalValue":169,"transactionCode":45,"transactionDate":170,"intentLabel":47,"signalQuality":48,"insiderHistory":171},"0001214659-26-005706-0",46.025,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1198960\u002F000121465926005706\u002F0001214659-26-005706-index.htm",403,315327.55,18548.075,"2026-05-05",{"daysSinceLastFiling":172,"isFirstFiling":6,"priorFilingDate":173},10,"2026-04-27T14:44:49.000Z",{"cik":29,"filedAt":162,"filingId":175,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":176,"rawFilingUrl":166,"shares":177,"sharesOwnedAfter":178,"totalValue":179,"transactionCode":45,"transactionDate":180,"intentLabel":47,"signalQuality":48,"insiderHistory":181},"0001214659-26-005706-1",46.145,2,315325.55,92.29,"2026-05-06",{"daysSinceLastFiling":172,"isFirstFiling":6,"priorFilingDate":173},{"cik":29,"filedAt":173,"filingId":183,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":184,"rawFilingUrl":185,"shares":42,"sharesOwnedAfter":25,"totalValue":186,"transactionCode":45,"transactionDate":187,"intentLabel":188,"signalQuality":189,"insiderHistory":190},"0001214659-26-005094-0",46.162,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1198960\u002F000121465926005094\u002Fmarketforms-72992.xml",346215,"2026-04-23","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"finance-insurance",[193,196,199,202,205,208],{"ticker":194,"issuerName":195},"COIN","Coinbase Global, Inc.",{"ticker":197,"issuerName":198},"TRUP","TRUPANION, INC.",{"ticker":200,"issuerName":201},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":203,"issuerName":204},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"ticker":206,"issuerName":207},"FCF","FIRST COMMONWEALTH FINANCIAL CORP \u002FPA\u002F",{"ticker":209,"issuerName":210},"MORN","Morningstar, Inc.",{"count":212,"fetchedAt":213,"source":214},19,"2026-07-17T21:04:26.994Z","sqlite",{"data":216,"meta":222},{"value":217,"quality":218,"closeDate":219,"ageDays":220,"sharesAsOf":221},2104262897.5667114,"fresh","2026-07-16",1,"2026-04-30",{"count":220,"fetchedAt":223,"source":214},"2026-07-17T21:04:26.996Z",{"data":225,"meta":237},{"ticker":32,"ceo":226,"industry":227,"fullTimeEmployees":228,"ipoDate":229,"country":230,"state":231,"city":232,"website":233,"exchangeShort":25,"marketCap":25,"beta":234,"range52w":235,"fetchedAt":236},"Marita Zuraitis","Insurance - Property & Casualty",1750,"1991-11-15","US","IL","Springfield","https:\u002F\u002Fwww.horacemann.com",0.13,"40.04-51.82","2026-06-28T18:00:39.900Z",{"count":220,"fetchedAt":223,"source":214},{"data":239,"meta":241},{"ticker":32,"points":240},[],{"count":220,"fetchedAt":223,"source":214},{"data":243,"meta":1586},{"congressTrades":244,"insiderTrades":245,"priceHistory":265,"ticker":32},[],[246,247,248,249,250,251,252,253,254,255,256,257,258,259,260,261,262,263,264],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":53,"filingId":54,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":53,"filingId":64,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":65,"rawFilingUrl":56,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":69,"transactionDate":61},{"cik":29,"filedAt":53,"filingId":73,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":74,"rawFilingUrl":56,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":53,"filingId":79,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":65,"rawFilingUrl":56,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":69,"transactionDate":61},{"cik":29,"filedAt":51,"filingId":84,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":85,"rawFilingUrl":86,"shares":42,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":45,"transactionDate":89},{"cik":29,"filedAt":94,"filingId":95,"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":96,"ownerTitle":97,"ownershipType":39,"pricePerShare":98,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":103,"transactionDate":104},{"cik":29,"filedAt":107,"filingId":108,"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":109,"ownerTitle":97,"ownershipType":39,"pricePerShare":98,"rawFilingUrl":110,"shares":100,"sharesOwnedAfter":111,"totalValue":102,"transactionCode":103,"transactionDate":104},{"cik":29,"filedAt":107,"filingId":113,"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":109,"ownerTitle":97,"ownershipType":39,"pricePerShare":98,"rawFilingUrl":110,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":103,"transactionDate":104},{"cik":29,"filedAt":118,"filingId":119,"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":120,"ownerTitle":97,"ownershipType":39,"pricePerShare":98,"rawFilingUrl":121,"shares":100,"sharesOwnedAfter":122,"totalValue":102,"transactionCode":103,"transactionDate":104},{"cik":29,"filedAt":124,"filingId":125,"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":126,"ownerTitle":97,"ownershipType":39,"pricePerShare":98,"rawFilingUrl":127,"shares":100,"sharesOwnedAfter":128,"totalValue":102,"transactionCode":103,"transactionDate":104},{"cik":29,"filedAt":130,"filingId":131,"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":132,"ownerTitle":97,"ownershipType":39,"pricePerShare":98,"rawFilingUrl":133,"shares":100,"sharesOwnedAfter":134,"totalValue":102,"transactionCode":103,"transactionDate":104},{"cik":29,"filedAt":136,"filingId":137,"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":138,"ownerTitle":97,"ownershipType":39,"pricePerShare":98,"rawFilingUrl":139,"shares":100,"sharesOwnedAfter":140,"totalValue":102,"transactionCode":103,"transactionDate":104},{"cik":29,"filedAt":142,"filingId":143,"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":144,"ownerTitle":97,"ownershipType":39,"pricePerShare":98,"rawFilingUrl":145,"shares":100,"sharesOwnedAfter":146,"totalValue":102,"transactionCode":103,"transactionDate":104},{"cik":29,"filedAt":148,"filingId":149,"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":150,"ownerTitle":97,"ownershipType":39,"pricePerShare":98,"rawFilingUrl":151,"shares":100,"sharesOwnedAfter":152,"totalValue":102,"transactionCode":103,"transactionDate":104},{"cik":29,"filedAt":92,"filingId":154,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":155,"rawFilingUrl":156,"shares":91,"sharesOwnedAfter":157,"totalValue":158,"transactionCode":45,"transactionDate":159},{"cik":29,"filedAt":162,"filingId":164,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":165,"rawFilingUrl":166,"shares":167,"sharesOwnedAfter":168,"totalValue":169,"transactionCode":45,"transactionDate":170},{"cik":29,"filedAt":162,"filingId":175,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":176,"rawFilingUrl":166,"shares":177,"sharesOwnedAfter":178,"totalValue":179,"transactionCode":45,"transactionDate":180},{"cik":29,"filedAt":173,"filingId":183,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":184,"rawFilingUrl":185,"shares":42,"sharesOwnedAfter":25,"totalValue":186,"transactionCode":45,"transactionDate":187},[266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,464,467,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,569,572,575,578,581,584,587,590,593,596,599,602,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,812,815,818,821,824,827,830,833,836,838,841,844,847,850,853,856,859,862,865,868,871,874,877,879,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1030,1033,1036,1039,1042,1045,1048,1051,1054,1056,1059,1062,1065,1068,1071,1074,1077,1079,1082,1085,1088,1091,1094,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1143,1146,1149,1152,1155,1158,1161,1163,1166,1168,1171,1173,1176,1178,1181,1184,1187,1190,1192,1195,1198,1201,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1279,1282,1285,1287,1290,1293,1296,1298,1301,1304,1306,1309,1312,1314,1317,1319,1322,1325,1328,1331,1334,1337,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1377,1380,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1411,1413,1416,1419,1422,1425,1427,1429,1431,1434,1436,1438,1441,1443,1445,1448,1450,1452,1455,1456,1458,1460,1463,1465,1467,1469,1472,1475,1478,1479,1481,1484,1487,1490,1492,1495,1498,1500,1501,1504,1507,1510,1513,1516,1519,1522,1525,1528,1531,1534,1537,1540,1542,1544,1547,1550,1553,1556,1558,1561,1564,1566,1569,1572,1575,1578,1581,1584],{"date":267,"close":268},"2021-07-23",38.689998626708984,{"date":270,"close":271},"2021-07-30",39.810001373291016,{"date":273,"close":274},"2021-08-06",40.060001373291016,{"date":276,"close":277},"2021-08-13",40.56999969482422,{"date":279,"close":280},"2021-08-20",41.130001068115234,{"date":282,"close":283},"2021-08-27",41.810001373291016,{"date":285,"close":286},"2021-09-03",41.08000183105469,{"date":288,"close":289},"2021-09-10",39.93000030517578,{"date":291,"close":292},"2021-09-17",39.65999984741211,{"date":294,"close":295},"2021-09-24",39.630001068115234,{"date":297,"close":298},"2021-10-01",40.16999816894531,{"date":300,"close":301},"2021-10-08",41.04999923706055,{"date":303,"close":304},"2021-10-15",39.7599983215332,{"date":306,"close":307},"2021-10-22",40.619998931884766,{"date":309,"close":310},"2021-10-29",39.18000030517578,{"date":312,"close":313},"2021-11-05",40.65999984741211,{"date":315,"close":316},"2021-11-12",40.9900016784668,{"date":318,"close":319},"2021-11-19",38.31999969482422,{"date":321,"close":322},"2021-11-26",38.029998779296875,{"date":324,"close":325},"2021-12-03",37.61000061035156,{"date":327,"close":319},"2021-12-10",{"date":329,"close":330},"2021-12-17",37.68000030517578,{"date":332,"close":333},"2021-12-23",38.630001068115234,{"date":335,"close":336},"2021-12-31",38.70000076293945,{"date":338,"close":339},"2022-01-07",39.560001373291016,{"date":341,"close":342},"2022-01-14",39.77000045776367,{"date":344,"close":345},"2022-01-21",37.040000915527344,{"date":347,"close":348},"2022-01-28",37.59000015258789,{"date":350,"close":351},"2022-02-04",39.7400016784668,{"date":353,"close":354},"2022-02-11",40.5,{"date":356,"close":357},"2022-02-18",40.81999969482422,{"date":359,"close":360},"2022-02-25",41.599998474121094,{"date":362,"close":363},"2022-03-04",41.18000030517578,{"date":365,"close":366},"2022-03-11",40.84000015258789,{"date":368,"close":369},"2022-03-18",40.97999954223633,{"date":371,"close":372},"2022-03-25",41.65999984741211,{"date":374,"close":375},"2022-04-01",42.4900016784668,{"date":377,"close":378},"2022-04-08",40.45000076293945,{"date":380,"close":381},"2022-04-14",40.599998474121094,{"date":383,"close":384},"2022-04-22",40.90999984741211,{"date":386,"close":387},"2022-04-29",39.849998474121094,{"date":389,"close":390},"2022-05-06",37.4900016784668,{"date":392,"close":393},"2022-05-13",37.849998474121094,{"date":395,"close":396},"2022-05-20",39.2400016784668,{"date":398,"close":399},"2022-05-27",41.09000015258789,{"date":401,"close":402},"2022-06-03",37.7599983215332,{"date":404,"close":405},"2022-06-10",36.2599983215332,{"date":407,"close":408},"2022-06-17",35.459999084472656,{"date":410,"close":325},"2022-06-24",{"date":412,"close":413},"2022-07-01",38.81999969482422,{"date":415,"close":416},"2022-07-08",37.619998931884766,{"date":418,"close":419},"2022-07-15",33.66999816894531,{"date":421,"close":422},"2022-07-22",33.619998931884766,{"date":424,"close":425},"2022-07-29",34.25,{"date":427,"close":428},"2022-08-05",35.20000076293945,{"date":430,"close":431},"2022-08-12",37.58000183105469,{"date":433,"close":434},"2022-08-19",38.13999938964844,{"date":436,"close":437},"2022-08-26",36.810001373291016,{"date":439,"close":440},"2022-09-02",35.56999969482422,{"date":442,"close":443},"2022-09-09",36.720001220703125,{"date":445,"close":446},"2022-09-16",36.13999938964844,{"date":448,"close":449},"2022-09-23",36.31999969482422,{"date":451,"close":452},"2022-09-30",35.290000915527344,{"date":454,"close":455},"2022-10-07",36.060001373291016,{"date":457,"close":458},"2022-10-14",38.83000183105469,{"date":460,"close":461},"2022-10-21",37.630001068115234,{"date":463,"close":310},"2022-10-28",{"date":465,"close":466},"2022-11-04",38.709999084472656,{"date":468,"close":330},"2022-11-11",{"date":470,"close":471},"2022-11-18",37.310001373291016,{"date":473,"close":474},"2022-11-25",37.599998474121094,{"date":476,"close":477},"2022-12-02",38.04999923706055,{"date":479,"close":480},"2022-12-09",37.540000915527344,{"date":482,"close":483},"2022-12-16",35.7400016784668,{"date":485,"close":486},"2022-12-23",37.939998626708984,{"date":488,"close":489},"2022-12-30",37.369998931884766,{"date":491,"close":492},"2023-01-06",37.880001068115234,{"date":494,"close":495},"2023-01-13",37.91999816894531,{"date":497,"close":498},"2023-01-20",36.91999816894531,{"date":500,"close":501},"2023-01-27",33.880001068115234,{"date":503,"close":504},"2023-02-03",36.29999923706055,{"date":506,"close":507},"2023-02-10",36.15999984741211,{"date":509,"close":510},"2023-02-17",38.11000061035156,{"date":512,"close":513},"2023-02-24",37.029998779296875,{"date":515,"close":443},"2023-03-03",{"date":517,"close":518},"2023-03-10",35.040000915527344,{"date":520,"close":521},"2023-03-17",32.630001068115234,{"date":523,"close":524},"2023-03-24",32.849998474121094,{"date":526,"close":527},"2023-03-31",33.47999954223633,{"date":529,"close":530},"2023-04-06",33.31999969482422,{"date":532,"close":533},"2023-04-14",32.65999984741211,{"date":535,"close":536},"2023-04-21",31.81999969482422,{"date":538,"close":539},"2023-04-28",31.280000686645508,{"date":541,"close":542},"2023-05-05",33.150001525878906,{"date":544,"close":545},"2023-05-12",33.2400016784668,{"date":547,"close":548},"2023-05-19",32.880001068115234,{"date":550,"close":551},"2023-05-26",30.719999313354492,{"date":553,"close":554},"2023-06-02",31.200000762939453,{"date":556,"close":557},"2023-06-09",31.450000762939453,{"date":559,"close":560},"2023-06-16",30.450000762939453,{"date":562,"close":563},"2023-06-23",29.06999969482422,{"date":565,"close":566},"2023-06-30",29.65999984741211,{"date":568,"close":563},"2023-07-07",{"date":570,"close":571},"2023-07-14",28.780000686645508,{"date":573,"close":574},"2023-07-21",29.31999969482422,{"date":576,"close":577},"2023-07-28",29.989999771118164,{"date":579,"close":580},"2023-08-04",28.809999465942383,{"date":582,"close":583},"2023-08-11",29.3799991607666,{"date":585,"close":586},"2023-08-18",28.5,{"date":588,"close":589},"2023-08-25",28.850000381469727,{"date":591,"close":592},"2023-09-01",29.170000076293945,{"date":594,"close":595},"2023-09-08",28.479999542236328,{"date":597,"close":598},"2023-09-15",29.399999618530273,{"date":600,"close":601},"2023-09-22",29.729999542236328,{"date":603,"close":583},"2023-09-29",{"date":605,"close":606},"2023-10-06",29.479999542236328,{"date":608,"close":609},"2023-10-13",30.829999923706055,{"date":611,"close":612},"2023-10-20",31.229999542236328,{"date":614,"close":615},"2023-10-27",30.959999084472656,{"date":617,"close":618},"2023-11-03",33,{"date":620,"close":621},"2023-11-10",32.20000076293945,{"date":623,"close":624},"2023-11-17",32.5,{"date":626,"close":627},"2023-11-24",33.439998626708984,{"date":629,"close":630},"2023-12-01",33.369998931884766,{"date":632,"close":633},"2023-12-08",33.209999084472656,{"date":635,"close":636},"2023-12-15",32.5099983215332,{"date":638,"close":639},"2023-12-22",32.689998626708984,{"date":641,"close":642},"2023-12-29",32.70000076293945,{"date":644,"close":645},"2024-01-05",33.22999954223633,{"date":647,"close":648},"2024-01-12",33.43000030517578,{"date":650,"close":651},"2024-01-19",34.02000045776367,{"date":653,"close":654},"2024-01-26",34.97999954223633,{"date":656,"close":657},"2024-02-02",36.189998626708984,{"date":659,"close":660},"2024-02-09",37.380001068115234,{"date":662,"close":663},"2024-02-16",36.83000183105469,{"date":665,"close":666},"2024-02-23",36.77000045776367,{"date":668,"close":669},"2024-03-01",35.65999984741211,{"date":671,"close":672},"2024-03-08",35.11000061035156,{"date":674,"close":675},"2024-03-15",35.220001220703125,{"date":677,"close":678},"2024-03-22",35.27000045776367,{"date":680,"close":681},"2024-03-28",36.9900016784668,{"date":683,"close":684},"2024-04-05",35.84000015258789,{"date":686,"close":687},"2024-04-12",34.150001525878906,{"date":689,"close":690},"2024-04-19",36.36000061035156,{"date":692,"close":693},"2024-04-26",36.7400016784668,{"date":695,"close":696},"2024-05-03",37.52000045776367,{"date":698,"close":699},"2024-05-10",35.15999984741211,{"date":701,"close":702},"2024-05-17",34.849998474121094,{"date":704,"close":705},"2024-05-24",33.7599983215332,{"date":707,"close":708},"2024-05-31",34.16999816894531,{"date":710,"close":425},"2024-06-07",{"date":712,"close":713},"2024-06-14",32.779998779296875,{"date":715,"close":716},"2024-06-21",33.15999984741211,{"date":718,"close":719},"2024-06-28",32.619998931884766,{"date":721,"close":722},"2024-07-05",32.18000030517578,{"date":724,"close":725},"2024-07-12",33.54999923706055,{"date":727,"close":728},"2024-07-19",34.220001220703125,{"date":730,"close":731},"2024-07-26",34.08000183105469,{"date":733,"close":734},"2024-08-02",33.41999816894531,{"date":736,"close":737},"2024-08-09",33.7400016784668,{"date":739,"close":740},"2024-08-16",34.130001068115234,{"date":742,"close":743},"2024-08-23",34.45000076293945,{"date":745,"close":746},"2024-08-30",35.61000061035156,{"date":748,"close":749},"2024-09-06",34.91999816894531,{"date":751,"close":752},"2024-09-13",33.97999954223633,{"date":754,"close":755},"2024-09-20",34.75,{"date":757,"close":758},"2024-09-27",35.529998779296875,{"date":760,"close":761},"2024-10-04",35.880001068115234,{"date":763,"close":764},"2024-10-11",34.88999938964844,{"date":766,"close":767},"2024-10-18",36.959999084472656,{"date":769,"close":770},"2024-10-25",37.130001068115234,{"date":772,"close":773},"2024-11-01",37.349998474121094,{"date":775,"close":776},"2024-11-08",40.790000915527344,{"date":778,"close":779},"2024-11-15",41.29999923706055,{"date":781,"close":782},"2024-11-22",41.43000030517578,{"date":784,"close":785},"2024-11-29",41.869998931884766,{"date":787,"close":788},"2024-12-06",41.560001373291016,{"date":790,"close":791},"2024-12-13",41.459999084472656,{"date":793,"close":794},"2024-12-20",39.540000915527344,{"date":796,"close":797},"2024-12-27",39.2599983215332,{"date":799,"close":800},"2025-01-03",38.9900016784668,{"date":802,"close":803},"2025-01-10",36.560001373291016,{"date":805,"close":806},"2025-01-17",38.16999816894531,{"date":808,"close":809},"2025-01-24",38.02000045776367,{"date":811,"close":333},"2025-01-31",{"date":813,"close":814},"2025-02-07",41.15999984741211,{"date":816,"close":817},"2025-02-14",41.13999938964844,{"date":819,"close":820},"2025-02-21",39.790000915527344,{"date":822,"close":823},"2025-02-28",42.33000183105469,{"date":825,"close":826},"2025-03-07",41.72999954223633,{"date":828,"close":829},"2025-03-14",41.939998626708984,{"date":831,"close":832},"2025-03-21",41.22999954223633,{"date":834,"close":835},"2025-03-28",42.630001068115234,{"date":837,"close":782},"2025-04-04",{"date":839,"close":840},"2025-04-11",39.380001068115234,{"date":842,"close":843},"2025-04-17",39.95000076293945,{"date":845,"close":846},"2025-04-25",40.70000076293945,{"date":848,"close":849},"2025-05-02",42.25,{"date":851,"close":852},"2025-05-09",41.970001220703125,{"date":854,"close":855},"2025-05-16",43.540000915527344,{"date":857,"close":858},"2025-05-23",42.91999816894531,{"date":860,"close":861},"2025-05-30",43.43000030517578,{"date":863,"close":864},"2025-06-06",43.9900016784668,{"date":866,"close":867},"2025-06-13",42.790000915527344,{"date":869,"close":870},"2025-06-20",42.13999938964844,{"date":872,"close":873},"2025-06-27",42.88999938964844,{"date":875,"close":876},"2025-07-03",42.599998474121094,{"date":878,"close":846},"2025-07-11",{"date":880,"close":298},"2025-07-15",{"date":882,"close":883},"2025-07-16",40.86000061035156,{"date":885,"close":886},"2025-07-17",41.310001373291016,{"date":888,"close":889},"2025-07-18",41.369998931884766,{"date":891,"close":892},"2025-07-21",40.959999084472656,{"date":894,"close":895},"2025-07-22",41.56999969482422,{"date":897,"close":898},"2025-07-23",41.66999816894531,{"date":900,"close":901},"2025-07-24",41.380001068115234,{"date":903,"close":904},"2025-07-25",40.63999938964844,{"date":906,"close":907},"2025-07-28",41.59000015258789,{"date":909,"close":910},"2025-07-29",41.4900016784668,{"date":912,"close":913},"2025-07-30",41.41999816894531,{"date":915,"close":916},"2025-07-31",42.529998779296875,{"date":918,"close":919},"2025-08-01",41.27000045776367,{"date":921,"close":922},"2025-08-04",41.900001525878906,{"date":924,"close":925},"2025-08-05",42.060001373291016,{"date":927,"close":928},"2025-08-06",42.34000015258789,{"date":930,"close":931},"2025-08-07",43.400001525878906,{"date":933,"close":934},"2025-08-08",44.11000061035156,{"date":936,"close":937},"2025-08-11",43.970001220703125,{"date":939,"close":940},"2025-08-12",44.599998474121094,{"date":942,"close":943},"2025-08-13",44.66999816894531,{"date":945,"close":946},"2025-08-14",45.09000015258789,{"date":948,"close":949},"2025-08-15",44.52000045776367,{"date":951,"close":952},"2025-08-18",44.63999938964844,{"date":954,"close":955},"2025-08-19",45.06999969482422,{"date":957,"close":958},"2025-08-20",45.459999084472656,{"date":960,"close":961},"2025-08-21",45.40999984741211,{"date":963,"close":964},"2025-08-22",45.970001220703125,{"date":966,"close":967},"2025-08-25",45.209999084472656,{"date":969,"close":970},"2025-08-26",45.150001525878906,{"date":972,"close":973},"2025-08-27",45.5099983215332,{"date":975,"close":976},"2025-08-28",45.779998779296875,{"date":978,"close":979},"2025-08-29",45.97999954223633,{"date":981,"close":982},"2025-09-02",46.119998931884766,{"date":984,"close":985},"2025-09-03",46.16999816894531,{"date":987,"close":988},"2025-09-04",46.959999084472656,{"date":990,"close":991},"2025-09-05",46.279998779296875,{"date":993,"close":994},"2025-09-08",46.400001525878906,{"date":996,"close":997},"2025-09-09",46.45000076293945,{"date":999,"close":1000},"2025-09-10",46.560001373291016,{"date":1002,"close":1003},"2025-09-11",47.56999969482422,{"date":1005,"close":1006},"2025-09-12",47.59000015258789,{"date":1008,"close":1009},"2025-09-15",46.9900016784668,{"date":1011,"close":1012},"2025-09-16",45.68000030517578,{"date":1014,"close":1015},"2025-09-17",45.7599983215332,{"date":1017,"close":1018},"2025-09-18",46.33000183105469,{"date":1020,"close":1021},"2025-09-19",45.84000015258789,{"date":1023,"close":1024},"2025-09-22",45.95000076293945,{"date":1026,"close":1027},"2025-09-23",46.130001068115234,{"date":1029,"close":1015},"2025-09-24",{"date":1031,"close":1032},"2025-09-25",45.380001068115234,{"date":1034,"close":1035},"2025-09-26",45.79999923706055,{"date":1037,"close":1038},"2025-09-29",44.91999816894531,{"date":1040,"close":1041},"2025-09-30",45.16999816894531,{"date":1043,"close":1044},"2025-10-01",44.43000030517578,{"date":1046,"close":1047},"2025-10-02",44.209999084472656,{"date":1049,"close":1050},"2025-10-03",44.40999984741211,{"date":1052,"close":1053},"2025-10-06",44.290000915527344,{"date":1055,"close":1053},"2025-10-07",{"date":1057,"close":1058},"2025-10-08",44.5,{"date":1060,"close":1061},"2025-10-09",44.97999954223633,{"date":1063,"close":1064},"2025-10-10",44.08000183105469,{"date":1066,"close":1067},"2025-10-13",44.310001373291016,{"date":1069,"close":1070},"2025-10-14",45.66999816894531,{"date":1072,"close":1073},"2025-10-15",44.68000030517578,{"date":1075,"close":1076},"2025-10-16",43.560001373291016,{"date":1078,"close":864},"2025-10-17",{"date":1080,"close":1081},"2025-10-20",44.2400016784668,{"date":1083,"close":1084},"2025-10-21",44.400001525878906,{"date":1086,"close":1087},"2025-10-22",44.790000915527344,{"date":1089,"close":1090},"2025-10-23",44.779998779296875,{"date":1092,"close":1093},"2025-10-24",44.939998626708984,{"date":1095,"close":1050},"2025-10-27",{"date":1097,"close":1098},"2025-10-28",44.16999816894531,{"date":1100,"close":1101},"2025-10-29",44.33000183105469,{"date":1103,"close":1104},"2025-10-30",44.560001373291016,{"date":1106,"close":1107},"2025-10-31",44.709999084472656,{"date":1109,"close":1110},"2025-11-03",44.25,{"date":1112,"close":1113},"2025-11-04",45.2400016784668,{"date":1115,"close":1116},"2025-11-05",46.75,{"date":1118,"close":1119},"2025-11-06",45.290000915527344,{"date":1121,"close":1122},"2025-11-07",45.34000015258789,{"date":1124,"close":1125},"2025-11-10",45.619998931884766,{"date":1127,"close":1128},"2025-11-11",45.61000061035156,{"date":1130,"close":1131},"2025-11-12",45.4900016784668,{"date":1133,"close":1134},"2025-11-13",45.38999938964844,{"date":1136,"close":1137},"2025-11-14",46.34000015258789,{"date":1139,"close":1140},"2025-11-17",45.65999984741211,{"date":1142,"close":1024},"2025-11-18",{"date":1144,"close":1145},"2025-11-19",45.56999969482422,{"date":1147,"close":1148},"2025-11-20",45.939998626708984,{"date":1150,"close":1151},"2025-11-21",46.47999954223633,{"date":1153,"close":1154},"2025-11-24",45.22999954223633,{"date":1156,"close":1157},"2025-11-25",45.849998474121094,{"date":1159,"close":1160},"2025-11-26",46.06999969482422,{"date":1162,"close":976},"2025-11-28",{"date":1164,"close":1165},"2025-12-01",45.220001220703125,{"date":1167,"close":955},"2025-12-02",{"date":1169,"close":1170},"2025-12-03",44.650001525878906,{"date":1172,"close":1104},"2025-12-04",{"date":1174,"close":1175},"2025-12-05",43.630001068115234,{"date":1177,"close":1064},"2025-12-08",{"date":1179,"close":1180},"2025-12-09",44.380001068115234,{"date":1182,"close":1183},"2025-12-10",45.02000045776367,{"date":1185,"close":1186},"2025-12-11",46.22999954223633,{"date":1188,"close":1189},"2025-12-12",46.11000061035156,{"date":1191,"close":1160},"2025-12-15",{"date":1193,"close":1194},"2025-12-16",45.91999816894531,{"date":1196,"close":1197},"2025-12-17",46.540000915527344,{"date":1199,"close":1200},"2025-12-18",46.70000076293945,{"date":1202,"close":1197},"2025-12-19",{"date":1204,"close":1205},"2025-12-22",46.68000030517578,{"date":1207,"close":1208},"2025-12-23",46.58000183105469,{"date":1210,"close":1211},"2025-12-24",46.72999954223633,{"date":1213,"close":1214},"2025-12-26",46.5,{"date":1216,"close":1217},"2025-12-29",46.56999969482422,{"date":1219,"close":1220},"2025-12-30",46.43000030517578,{"date":1222,"close":1223},"2025-12-31",46.18000030517578,{"date":1225,"close":1226},"2026-01-02",45.18000030517578,{"date":1228,"close":1229},"2026-01-05",45.529998779296875,{"date":1231,"close":1232},"2026-01-06",45.33000183105469,{"date":1234,"close":1235},"2026-01-07",44.77000045776367,{"date":1237,"close":1238},"2026-01-08",45.25,{"date":1240,"close":1241},"2026-01-09",44.47999954223633,{"date":1243,"close":949},"2026-01-12",{"date":1245,"close":1246},"2026-01-13",43.04999923706055,{"date":1248,"close":1249},"2026-01-14",43.119998931884766,{"date":1251,"close":1252},"2026-01-15",42.880001068115234,{"date":1254,"close":1255},"2026-01-16",42.470001220703125,{"date":1257,"close":1258},"2026-01-20",42.54999923706055,{"date":1260,"close":1261},"2026-01-21",42.810001373291016,{"date":1263,"close":1264},"2026-01-22",43.349998474121094,{"date":1266,"close":1267},"2026-01-23",42.72999954223633,{"date":1269,"close":1270},"2026-01-26",43.15999984741211,{"date":1272,"close":1273},"2026-01-27",42.900001525878906,{"date":1275,"close":1276},"2026-01-28",43.16999816894531,{"date":1278,"close":934},"2026-01-29",{"date":1280,"close":1281},"2026-01-30",44.810001373291016,{"date":1283,"close":1284},"2026-02-02",44.880001068115234,{"date":1286,"close":1038},"2026-02-03",{"date":1288,"close":1289},"2026-02-04",43.22999954223633,{"date":1291,"close":1292},"2026-02-05",44.65999984741211,{"date":1294,"close":1295},"2026-02-06",43.18000030517578,{"date":1297,"close":835},"2026-02-09",{"date":1299,"close":1300},"2026-02-10",42.95000076293945,{"date":1302,"close":1303},"2026-02-11",42.560001373291016,{"date":1305,"close":867},"2026-02-12",{"date":1307,"close":1308},"2026-02-13",42.56999969482422,{"date":1310,"close":1311},"2026-02-17",43.130001068115234,{"date":1313,"close":861},"2026-02-18",{"date":1315,"close":1316},"2026-02-19",43,{"date":1318,"close":1249},"2026-02-20",{"date":1320,"close":1321},"2026-02-23",42.349998474121094,{"date":1323,"close":1324},"2026-02-24",42.540000915527344,{"date":1326,"close":1327},"2026-02-25",43.290000915527344,{"date":1329,"close":1330},"2026-02-26",43.529998779296875,{"date":1332,"close":1333},"2026-02-27",43.5099983215332,{"date":1335,"close":1336},"2026-03-02",44.41999816894531,{"date":1338,"close":861},"2026-03-03",{"date":1340,"close":1341},"2026-03-04",43.59000015258789,{"date":1343,"close":1344},"2026-03-05",43.4900016784668,{"date":1346,"close":1347},"2026-03-06",43.40999984741211,{"date":1349,"close":1350},"2026-03-09",42.119998931884766,{"date":1352,"close":1353},"2026-03-10",42.36000061035156,{"date":1355,"close":1356},"2026-03-11",42.2599983215332,{"date":1358,"close":1359},"2026-03-12",42.61000061035156,{"date":1361,"close":1362},"2026-03-13",42.38999938964844,{"date":1364,"close":1365},"2026-03-16",42.459999084472656,{"date":1367,"close":1368},"2026-03-17",42.15999984741211,{"date":1370,"close":1371},"2026-03-18",41.619998931884766,{"date":1373,"close":1374},"2026-03-19",41.630001068115234,{"date":1376,"close":910},"2026-03-20",{"date":1378,"close":1379},"2026-03-23",42.220001220703125,{"date":1381,"close":873},"2026-03-24",{"date":1383,"close":1384},"2026-03-25",42.650001525878906,{"date":1386,"close":1387},"2026-03-26",42.869998931884766,{"date":1389,"close":1390},"2026-03-27",42.29999923706055,{"date":1392,"close":1393},"2026-03-30",43.11000061035156,{"date":1395,"close":1396},"2026-03-31",42.68000030517578,{"date":1398,"close":1399},"2026-04-01",42.7599983215332,{"date":1401,"close":1402},"2026-04-02",43.209999084472656,{"date":1404,"close":1405},"2026-04-06",43.599998474121094,{"date":1407,"close":1408},"2026-04-07",43.959999084472656,{"date":1410,"close":940},"2026-04-08",{"date":1412,"close":1183},"2026-04-09",{"date":1414,"close":1415},"2026-04-10",44.220001220703125,{"date":1417,"close":1418},"2026-04-13",44.7400016784668,{"date":1420,"close":1421},"2026-04-14",44.36000061035156,{"date":1423,"close":1424},"2026-04-15",44.529998779296875,{"date":1426,"close":1418},"2026-04-16",{"date":1428,"close":961},"2026-04-17",{"date":1430,"close":1226},"2026-04-20",{"date":1432,"close":1433},"2026-04-21",45.27000045776367,{"date":1435,"close":1232},"2026-04-22",{"date":187,"close":1437},46.2599983215332,{"date":1439,"close":1440},"2026-04-24",45.540000915527344,{"date":1442,"close":1035},"2026-04-27",{"date":1444,"close":1027},"2026-04-28",{"date":1446,"close":1447},"2026-04-29",45.880001068115234,{"date":221,"close":1449},45.439998626708984,{"date":1451,"close":964},"2026-05-01",{"date":1453,"close":1454},"2026-05-04",45.560001373291016,{"date":170,"close":964},{"date":180,"close":1457},45.650001525878906,{"date":1459,"close":970},"2026-05-07",{"date":1461,"close":1462},"2026-05-08",44.5099983215332,{"date":1464,"close":1053},"2026-05-11",{"date":1466,"close":1336},"2026-05-12",{"date":1468,"close":1064},"2026-05-13",{"date":1470,"close":1471},"2026-05-14",44.88999938964844,{"date":1473,"close":1474},"2026-05-15",44.9900016784668,{"date":1476,"close":1477},"2026-05-18",45.720001220703125,{"date":159,"close":985},{"date":104,"close":1480},46.77000045776367,{"date":1482,"close":1483},"2026-05-21",47.650001525878906,{"date":1485,"close":1486},"2026-05-22",46.84000015258789,{"date":1488,"close":1489},"2026-05-26",47.380001068115234,{"date":1491,"close":1480},"2026-05-27",{"date":1493,"close":1494},"2026-05-28",46.349998474121094,{"date":1496,"close":1497},"2026-05-29",45.72999954223633,{"date":1499,"close":961},"2026-06-01",{"date":89,"close":1160},{"date":1502,"close":1503},"2026-06-03",45.29999923706055,{"date":1505,"close":1506},"2026-06-04",45.58000183105469,{"date":1508,"close":1509},"2026-06-05",46.970001220703125,{"date":1511,"close":1512},"2026-06-08",46.59000015258789,{"date":1514,"close":1515},"2026-06-09",47.66999816894531,{"date":1517,"close":1518},"2026-06-10",48.5,{"date":1520,"close":1521},"2026-06-11",48.75,{"date":1523,"close":1524},"2026-06-12",48.86000061035156,{"date":1526,"close":1527},"2026-06-15",48.29999923706055,{"date":1529,"close":1530},"2026-06-16",48.709999084472656,{"date":1532,"close":1533},"2026-06-17",48.619998931884766,{"date":1535,"close":1536},"2026-06-18",48.68000030517578,{"date":1538,"close":1539},"2026-06-22",49.029998779296875,{"date":1541,"close":65},"2026-06-23",{"date":61,"close":1543},50.56999969482422,{"date":1545,"close":1546},"2026-06-25",50.66999816894531,{"date":1548,"close":1549},"2026-06-26",51.599998474121094,{"date":1551,"close":1552},"2026-06-29",52.060001373291016,{"date":1554,"close":1555},"2026-06-30",51.650001525878906,{"date":46,"close":1557},52.619998931884766,{"date":1559,"close":1560},"2026-07-02",53.849998474121094,{"date":1562,"close":1563},"2026-07-06",54.119998931884766,{"date":1565,"close":1560},"2026-07-07",{"date":1567,"close":1568},"2026-07-08",53.43000030517578,{"date":1570,"close":1571},"2026-07-09",52.790000915527344,{"date":1573,"close":1574},"2026-07-10",52.529998779296875,{"date":1576,"close":1577},"2026-07-13",52.540000915527344,{"date":1579,"close":1580},"2026-07-14",52.29999923706055,{"date":1582,"close":1583},"2026-07-15",50.970001220703125,{"date":219,"close":1585},52.11000061035156,{"count":220,"fetchedAt":1587,"source":214},"2026-07-17T21:04:27.005Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1589},"\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>",1784322266933]