[{"data":1,"prerenderedAt":1532},["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-SNFCA":25,"$fzUMKn_ROeXaTjkQV9cOrZ1SfsRv3YFGF-GRx9Pd0gF8":26,"ticker-mcap-SNFCA":215,"ticker-profile-SNFCA":224,"ticker-earnings-SNFCA":238,"ticker-congress-SNFCA":243,"i-lucide:info":1530},{"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},"318673","SECURITY NATIONAL FINANCIAL CORP","Finance & Insurance","SNFCA",[34,49,55,62,69,77,88,93,104,113,119,127,141,146,150,155,161,175,184],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-07T14:38:12.000Z","0001096906-26-001061-0","Cook John L","","D",8.123809523809523,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1593993\u002F000109690626001061\u002F0001096906-26-001061-index.htm",647,25136,5254.48,"M","2026-07-01","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":50,"filingId":51,"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":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":53,"shares":42,"sharesOwnedAfter":54,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-06T15:46:16.000Z","0001096906-26-001048-0","MOODY H. CRAIG","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1298129\u002F000109690626001048\u002F0001096906-26-001048-index.htm",50093,{"cik":29,"filedAt":56,"filingId":57,"formType":58,"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":59,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":60,"shares":42,"sharesOwnedAfter":61,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-02T00:00:00.000Z","0001096906-26-001036-0","4","FULLER GILBERT A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1203302\u002F000109690626001036\u002F0001096906-26-001036-index.htm",32589,{"cik":29,"filedAt":56,"filingId":63,"formType":58,"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":59,"ownerTitle":38,"ownershipType":39,"pricePerShare":64,"rawFilingUrl":60,"shares":42,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":39,"transactionDate":46,"intentLabel":67,"signalQuality":68},"0001096906-26-001036-1",9.323809523809523,31973,6030.639999999999,"Disposition","non-discretionary",{"cik":29,"filedAt":56,"filingId":70,"formType":58,"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":71,"ownerTitle":72,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001096906-26-001042-0","Stephens Jeffrey Russell","Gen. Counsel & Corp. Sec","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1488171\u002F000109690626001042\u002F0001096906-26-001042-index.htm",932,37123,7574.639999999999,{"cik":29,"filedAt":78,"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":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":81,"ownershipType":39,"pricePerShare":82,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":45,"transactionDate":87,"intentLabel":47,"signalQuality":48},"2026-06-01T15:30:18.000Z","0001096906-26-000899-0","Overbaugh Jason G.","VP & Nat Mark Dir of Life Ins",9.085714285714284,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1588310\u002F000109690626000899\u002F0001096906-26-000899-index.htm",22676,110385,206025.83999999997,"2026-05-14",{"cik":29,"filedAt":78,"filingId":89,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":81,"ownershipType":39,"pricePerShare":82,"rawFilingUrl":83,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":39,"transactionDate":87,"intentLabel":67,"signalQuality":68},"0001096906-26-000899-1",7350,103385,66780,{"cik":29,"filedAt":94,"filingId":95,"formType":58,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":39,"pricePerShare":98,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":45,"transactionDate":103,"intentLabel":47,"signalQuality":48},"2026-04-23T00:00:00.000Z","0001096906-26-000590-0","Quist Adam George","Vice President\u002FGeneral Counsel",9.390476190476189,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1740330\u002F000109690626000590\u002F0001096906-26-000590-index.htm",9381,19942,88089.23999999999,"2026-04-18",{"cik":29,"filedAt":105,"filingId":106,"formType":58,"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":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":107,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":45,"transactionDate":112,"intentLabel":47,"signalQuality":48},"2026-04-21T00:00:00.000Z","0001096906-26-000581-0",4.114285714285715,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1298129\u002F000109690626000581\u002F0001096906-26-000581-index.htm",4695,48615,19314.72,"2026-04-20",{"cik":29,"filedAt":105,"filingId":114,"formType":58,"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":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":115,"rawFilingUrl":108,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":45,"transactionDate":112,"intentLabel":47,"signalQuality":48},"0001096906-26-000581-1",4.304761904761905,905,49477,3896.24,{"cik":29,"filedAt":120,"filingId":121,"formType":58,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":45,"transactionDate":126,"intentLabel":47,"signalQuality":48},"2026-04-15T00:00:00.000Z","0001096906-26-000557-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1593993\u002F000109690626000557\u002F0001096906-26-000557-index.htm",646,24520,5245.95,"2026-04-01",{"cik":29,"filedAt":128,"filingId":129,"formType":58,"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":59,"ownerTitle":38,"ownershipType":39,"pricePerShare":130,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":65,"totalValue":133,"transactionCode":134,"transactionDate":135,"intentLabel":136,"signalQuality":137,"insiderHistory":138},"2026-04-07T00:00:00.000Z","0001096906-26-000500-0",8.999999999999998,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1203302\u002F000109690626000500\u002F0001096906-26-000500-index.htm",10500,94500,"S","2026-04-07","Open-market sale","discretionary-sell",{"daysSinceLastFiling":139,"isFirstFiling":6,"priorFilingDate":140},18,"2026-03-20T00:00:00.000Z",{"cik":29,"filedAt":142,"filingId":143,"formType":58,"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":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":144,"shares":123,"sharesOwnedAfter":145,"totalValue":125,"transactionCode":45,"transactionDate":126,"intentLabel":47,"signalQuality":48},"2026-04-02T00:00:00.000Z","0001096906-26-000479-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1298129\u002F000109690626000479\u002F0001096906-26-000479-index.htm",44144,{"cik":29,"filedAt":142,"filingId":147,"formType":58,"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":59,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":148,"shares":123,"sharesOwnedAfter":149,"totalValue":125,"transactionCode":45,"transactionDate":126,"intentLabel":47,"signalQuality":48},"0001096906-26-000472-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1203302\u002F000109690626000472\u002F0001096906-26-000472-index.htm",42588,{"cik":29,"filedAt":142,"filingId":151,"formType":58,"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":59,"ownerTitle":38,"ownershipType":39,"pricePerShare":152,"rawFilingUrl":148,"shares":123,"sharesOwnedAfter":153,"totalValue":154,"transactionCode":39,"transactionDate":126,"intentLabel":67,"signalQuality":68},"0001096906-26-000472-1",9.00952380952381,41973,5817.900000000001,{"cik":29,"filedAt":142,"filingId":156,"formType":58,"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":71,"ownerTitle":72,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":157,"shares":158,"sharesOwnedAfter":159,"totalValue":160,"transactionCode":45,"transactionDate":126,"intentLabel":47,"signalQuality":48},"0001096906-26-000474-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1488171\u002F000109690626000474\u002F0001096906-26-000474-index.htm",931,36235,7566.11,{"cik":29,"filedAt":162,"filingId":163,"formType":164,"originalSubmissionDate":165,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":166,"ownerTitle":97,"ownershipType":39,"pricePerShare":167,"rawFilingUrl":168,"shares":169,"sharesOwnedAfter":170,"totalValue":171,"transactionCode":172,"transactionDate":173,"intentLabel":174,"signalQuality":68},"2026-01-15T00:00:00.000Z","0001096906-26-000094-0","4\u002FA","2025-12-31","Quist S. Andrew",8.771428571428572,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1588309\u002F000109690626000094\u002F0001096906-26-000094-index.htm",5250,159985,46050.00000000001,"G","2025-12-30","Gift",{"cik":29,"filedAt":176,"filingId":177,"formType":58,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":178,"rawFilingUrl":179,"shares":180,"sharesOwnedAfter":181,"totalValue":182,"transactionCode":45,"transactionDate":183,"intentLabel":47,"signalQuality":48},"2026-01-08T00:00:00.000Z","0001096906-26-000043-0",12.457142857142857,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1593993\u002F000109690626000043\u002F0001096906-26-000043-index.htm",658,19227,8201.16,"2026-01-02",{"cik":29,"filedAt":176,"filingId":185,"formType":58,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":186,"rawFilingUrl":179,"shares":187,"sharesOwnedAfter":188,"totalValue":189,"transactionCode":45,"transactionDate":190,"intentLabel":47,"signalQuality":48},"0001096906-26-000043-1",8.133333333333333,4912,23905,39950.119999999995,"2026-01-07","finance-insurance",[193,196,199,202,205,208],{"ticker":194,"issuerName":195},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":197,"issuerName":198},"CRCL","Circle Internet Group, Inc.",{"ticker":200,"issuerName":201},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":203,"issuerName":204},"COIN","Coinbase Global, Inc.",{"ticker":206,"issuerName":207},"TRUP","TRUPANION, INC.",{"ticker":209,"issuerName":210},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":212,"fetchedAt":213,"source":214},19,"2026-08-12T08:15:25.819Z","sqlite",{"data":216,"meta":222},{"value":217,"quality":218,"closeDate":219,"ageDays":220,"sharesAsOf":221},237783527.3872862,"fresh","2026-08-11",1,"2026-03-31",{"count":220,"fetchedAt":223,"source":214},"2026-08-12T08:15:25.820Z",{"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},"Scott Milton Quist","Financial - Mortgages",1186,"1987-08-12","US","UT","Salt Lake City","https:\u002F\u002Fwww.securitynational.com",0.702,"7.7-10","2026-06-06T20:00:26.912Z",{"count":220,"fetchedAt":223,"source":214},{"data":239,"meta":241},{"ticker":32,"points":240},[],{"count":220,"fetchedAt":242,"source":214},"2026-08-12T08:15:25.821Z",{"data":244,"meta":1528},{"congressTrades":245,"insiderTrades":246,"priceHistory":290,"ticker":32},[],[247,250,251,252,254,256,259,261,264,267,270,272,275,276,277,279,281,284,287],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":248,"rawFilingUrl":41,"shares":249,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},8.53,616,{"cik":29,"filedAt":50,"filingId":51,"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":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":248,"rawFilingUrl":53,"shares":249,"sharesOwnedAfter":54,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":56,"filingId":57,"formType":58,"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":59,"ownerTitle":38,"ownershipType":39,"pricePerShare":248,"rawFilingUrl":60,"shares":249,"sharesOwnedAfter":61,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":56,"filingId":63,"formType":58,"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":59,"ownerTitle":38,"ownershipType":39,"pricePerShare":253,"rawFilingUrl":60,"shares":249,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":39,"transactionDate":46},9.79,{"cik":29,"filedAt":56,"filingId":70,"formType":58,"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":71,"ownerTitle":72,"ownershipType":39,"pricePerShare":248,"rawFilingUrl":73,"shares":255,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":45,"transactionDate":46},888,{"cik":29,"filedAt":78,"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":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":81,"ownershipType":39,"pricePerShare":257,"rawFilingUrl":83,"shares":258,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":45,"transactionDate":87},9.54,21596,{"cik":29,"filedAt":78,"filingId":89,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":81,"ownershipType":39,"pricePerShare":257,"rawFilingUrl":83,"shares":260,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":39,"transactionDate":87},7000,{"cik":29,"filedAt":94,"filingId":95,"formType":58,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":39,"pricePerShare":262,"rawFilingUrl":99,"shares":263,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":45,"transactionDate":103},9.86,8934,{"cik":29,"filedAt":105,"filingId":106,"formType":58,"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":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":265,"rawFilingUrl":108,"shares":266,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":45,"transactionDate":112},4.32,4471,{"cik":29,"filedAt":105,"filingId":114,"formType":58,"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":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":268,"rawFilingUrl":108,"shares":269,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":45,"transactionDate":112},4.52,862,{"cik":29,"filedAt":120,"filingId":121,"formType":58,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":248,"rawFilingUrl":122,"shares":271,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":45,"transactionDate":126},615,{"cik":29,"filedAt":128,"filingId":129,"formType":58,"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":59,"ownerTitle":38,"ownershipType":39,"pricePerShare":273,"rawFilingUrl":131,"shares":274,"sharesOwnedAfter":65,"totalValue":133,"transactionCode":134,"transactionDate":135},9.45,10000,{"cik":29,"filedAt":142,"filingId":143,"formType":58,"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":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":248,"rawFilingUrl":144,"shares":271,"sharesOwnedAfter":145,"totalValue":125,"transactionCode":45,"transactionDate":126},{"cik":29,"filedAt":142,"filingId":147,"formType":58,"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":59,"ownerTitle":38,"ownershipType":39,"pricePerShare":248,"rawFilingUrl":148,"shares":271,"sharesOwnedAfter":149,"totalValue":125,"transactionCode":45,"transactionDate":126},{"cik":29,"filedAt":142,"filingId":151,"formType":58,"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":59,"ownerTitle":38,"ownershipType":39,"pricePerShare":278,"rawFilingUrl":148,"shares":271,"sharesOwnedAfter":153,"totalValue":154,"transactionCode":39,"transactionDate":126},9.46,{"cik":29,"filedAt":142,"filingId":156,"formType":58,"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":71,"ownerTitle":72,"ownershipType":39,"pricePerShare":248,"rawFilingUrl":157,"shares":280,"sharesOwnedAfter":159,"totalValue":160,"transactionCode":45,"transactionDate":126},887,{"cik":29,"filedAt":162,"filingId":163,"formType":164,"originalSubmissionDate":165,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":166,"ownerTitle":97,"ownershipType":39,"pricePerShare":282,"rawFilingUrl":168,"shares":283,"sharesOwnedAfter":170,"totalValue":171,"transactionCode":172,"transactionDate":173},9.21,5000,{"cik":29,"filedAt":176,"filingId":177,"formType":58,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":285,"rawFilingUrl":179,"shares":286,"sharesOwnedAfter":181,"totalValue":182,"transactionCode":45,"transactionDate":183},13.08,627,{"cik":29,"filedAt":176,"filingId":185,"formType":58,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":288,"rawFilingUrl":179,"shares":289,"sharesOwnedAfter":188,"totalValue":189,"transactionCode":45,"transactionDate":190},8.54,4678,[291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,335,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,408,411,414,417,420,422,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,468,471,474,477,480,483,486,489,492,494,497,500,503,505,508,511,514,517,520,522,524,527,530,533,536,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,690,693,696,699,702,705,708,711,713,715,718,721,724,727,729,732,735,738,741,744,747,750,753,756,758,761,764,767,770,773,776,779,782,785,788,791,794,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,849,852,855,858,861,864,867,870,873,876,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,922,925,928,931,934,937,940,943,945,947,950,953,956,959,962,965,967,970,973,976,979,981,983,985,988,991,993,996,999,1001,1004,1007,1009,1012,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1043,1046,1049,1052,1054,1057,1060,1063,1066,1069,1071,1073,1075,1078,1080,1083,1086,1089,1092,1095,1098,1100,1102,1104,1106,1108,1111,1114,1117,1119,1122,1124,1126,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1168,1169,1170,1172,1174,1175,1178,1180,1183,1185,1187,1190,1193,1195,1198,1200,1203,1206,1209,1211,1214,1216,1218,1220,1222,1225,1227,1229,1231,1234,1237,1240,1242,1244,1246,1248,1250,1252,1255,1257,1260,1262,1265,1268,1271,1273,1275,1278,1281,1283,1285,1287,1290,1292,1294,1297,1300,1302,1304,1306,1308,1311,1312,1314,1317,1319,1321,1324,1326,1329,1332,1335,1337,1340,1343,1345,1348,1351,1354,1357,1359,1362,1365,1368,1370,1373,1375,1377,1379,1381,1383,1386,1389,1390,1392,1394,1396,1398,1400,1402,1405,1407,1410,1412,1414,1416,1419,1421,1423,1425,1427,1429,1431,1434,1436,1438,1440,1443,1445,1448,1450,1453,1456,1459,1462,1463,1466,1469,1471,1474,1477,1479,1482,1484,1486,1489,1492,1494,1497,1499,1501,1503,1506,1508,1510,1512,1514,1517,1520,1522,1524,1526],{"date":292,"close":293},"2021-08-13",7.346733093261719,{"date":295,"close":296},"2021-08-20",7.404322147369385,{"date":298,"close":299},"2021-08-27",7.544181823730469,{"date":301,"close":302},"2021-09-03",7.577089786529541,{"date":304,"close":305},"2021-09-10",6.836658000946045,{"date":307,"close":308},"2021-09-17",7.379641056060791,{"date":310,"close":311},"2021-09-24",6.968289852142334,{"date":313,"close":314},"2021-10-01",6.844884872436523,{"date":316,"close":317},"2021-10-08",6.770841121673584,{"date":319,"close":320},"2021-10-15",6.74616003036499,{"date":322,"close":323},"2021-10-22",6.869565963745117,{"date":325,"close":326},"2021-10-29",7.264462947845459,{"date":328,"close":329},"2021-11-05",7.9226250648498535,{"date":331,"close":332},"2021-11-12",7.8650360107421875,{"date":334,"close":326},"2021-11-19",{"date":336,"close":293},"2021-11-26",{"date":338,"close":339},"2021-12-03",7.0916948318481445,{"date":341,"close":342},"2021-12-10",7.231554985046387,{"date":344,"close":345},"2021-12-17",7.157512187957764,{"date":347,"close":348},"2021-12-23",7.478364944458008,{"date":350,"close":351},"2021-12-31",7.5688629150390625,{"date":353,"close":354},"2022-01-07",7.651133060455322,{"date":356,"close":357},"2022-01-14",7.733403205871582,{"date":359,"close":360},"2022-01-21",7.3878679275512695,{"date":362,"close":363},"2022-01-28",7.527728080749512,{"date":365,"close":366},"2022-02-04",7.832128047943115,{"date":368,"close":369},"2022-02-11",8.136527061462402,{"date":371,"close":372},"2022-02-18",8.111845970153809,{"date":374,"close":375},"2022-02-25",8.029576301574707,{"date":377,"close":378},"2022-03-04",8.103618621826172,{"date":380,"close":381},"2022-03-11",8.037802696228027,{"date":383,"close":384},"2022-03-18",8.432700157165527,{"date":386,"close":387},"2022-03-25",8.325749397277832,{"date":389,"close":390},"2022-04-01",8.375110626220703,{"date":392,"close":393},"2022-04-08",8.523198127746582,{"date":395,"close":396},"2022-04-14",8.268159866333008,{"date":398,"close":399},"2022-04-22",8.128299713134766,{"date":401,"close":402},"2022-04-29",8.202343940734863,{"date":404,"close":405},"2022-05-06",7.190420150756836,{"date":407,"close":339},"2022-05-13",{"date":409,"close":410},"2022-05-20",7.001197814941406,{"date":412,"close":413},"2022-05-27",7.634678840637207,{"date":415,"close":416},"2022-06-03",7.659359931945801,{"date":418,"close":419},"2022-06-10",7.642906188964844,{"date":421,"close":317},"2022-06-17",{"date":423,"close":410},"2022-06-24",{"date":425,"close":426},"2022-07-01",7.4376420974731445,{"date":428,"close":429},"2022-07-08",7.333981037139893,{"date":431,"close":432},"2022-07-15",7.031638145446777,{"date":434,"close":435},"2022-07-22",6.755209922790527,{"date":437,"close":438},"2022-07-29",6.712018013000488,{"date":440,"close":441},"2022-08-05",6.668826103210449,{"date":443,"close":444},"2022-08-12",6.6947407722473145,{"date":446,"close":447},"2022-08-19",6.6601881980896,{"date":449,"close":450},"2022-08-26",6.763847827911377,{"date":452,"close":453},"2022-09-02",6.271461009979248,{"date":455,"close":456},"2022-09-09",6.262823104858398,{"date":458,"close":459},"2022-09-16",5.692689895629883,{"date":461,"close":462},"2022-09-23",5.398984909057617,{"date":464,"close":465},"2022-09-30",5.4853692054748535,{"date":467,"close":462},"2022-10-07",{"date":469,"close":470},"2022-10-14",5.407622814178467,{"date":472,"close":473},"2022-10-21",5.312601089477539,{"date":475,"close":476},"2022-10-28",5.3385162353515625,{"date":478,"close":479},"2022-11-04",6.1591620445251465,{"date":481,"close":482},"2022-11-11",6.124608993530273,{"date":484,"close":485},"2022-11-18",5.666775226593018,{"date":487,"close":488},"2022-11-25",5.796350002288818,{"date":490,"close":491},"2022-12-02",5.597668170928955,{"date":493,"close":462},"2022-12-09",{"date":495,"close":496},"2022-12-16",5.416262149810791,{"date":498,"close":499},"2022-12-23",5.770434856414795,{"date":501,"close":502},"2022-12-30",6.306014060974121,{"date":504,"close":453},"2023-01-06",{"date":506,"close":507},"2023-01-13",6.38375997543335,{"date":509,"close":510},"2023-01-20",6.34920597076416,{"date":512,"close":513},"2023-01-27",6.228269100189209,{"date":515,"close":516},"2023-02-03",6.18507719039917,{"date":518,"close":519},"2023-02-10",6.167799949645996,{"date":521,"close":513},"2023-02-17",{"date":523,"close":519},"2023-02-24",{"date":525,"close":526},"2023-03-03",5.960478782653809,{"date":528,"close":529},"2023-03-10",5.614943981170654,{"date":531,"close":532},"2023-03-17",5.381708145141602,{"date":534,"close":535},"2023-03-24",5.278048038482666,{"date":537,"close":532},"2023-03-31",{"date":539,"close":540},"2023-04-06",5.46809196472168,{"date":542,"close":543},"2023-04-14",6.210991859436035,{"date":545,"close":546},"2023-04-21",6.098692893981934,{"date":548,"close":549},"2023-04-28",6.496058940887451,{"date":551,"close":552},"2023-05-05",6.565165996551514,{"date":554,"close":555},"2023-05-12",6.772487163543701,{"date":557,"close":558},"2023-05-19",6.003671169281006,{"date":560,"close":561},"2023-05-26",6.686102867126465,{"date":563,"close":564},"2023-06-02",7.169851779937744,{"date":566,"close":567},"2023-06-09",7.498109817504883,{"date":569,"close":570},"2023-06-16",7.3944501876831055,{"date":572,"close":573},"2023-06-23",7.480834007263184,{"date":575,"close":576},"2023-06-30",7.662239074707031,{"date":578,"close":579},"2023-07-07",7.909296989440918,{"date":581,"close":582},"2023-07-14",7.619048118591309,{"date":584,"close":585},"2023-07-21",7.755102157592773,{"date":587,"close":588},"2023-07-28",7.664399147033691,{"date":590,"close":591},"2023-08-04",7.383220195770264,{"date":593,"close":594},"2023-08-11",7.863945960998535,{"date":596,"close":597},"2023-08-18",6.8752827644348145,{"date":599,"close":600},"2023-08-25",6.975057125091553,{"date":602,"close":603},"2023-09-01",7.446712017059326,{"date":605,"close":606},"2023-09-08",7.1473917961120605,{"date":608,"close":609},"2023-09-15",7.4285712242126465,{"date":611,"close":612},"2023-09-22",7.419500827789307,{"date":614,"close":615},"2023-09-29",7.111111164093018,{"date":617,"close":618},"2023-10-06",7.156463146209717,{"date":620,"close":621},"2023-10-13",6.920635223388672,{"date":623,"close":624},"2023-10-20",6.44897985458374,{"date":626,"close":627},"2023-10-27",6.394557952880859,{"date":629,"close":630},"2023-11-03",6.675736904144287,{"date":632,"close":633},"2023-11-10",6.72108793258667,{"date":635,"close":636},"2023-11-17",7.328797817230225,{"date":638,"close":639},"2023-11-24",7.2562360763549805,{"date":641,"close":642},"2023-12-01",7.247166156768799,{"date":644,"close":645},"2023-12-08",7.727890968322754,{"date":647,"close":648},"2023-12-15",8.063491821289062,{"date":650,"close":651},"2023-12-22",8.535146713256836,{"date":653,"close":654},"2023-12-29",8.163265228271484,{"date":656,"close":657},"2024-01-05",7.809524059295654,{"date":659,"close":660},"2024-01-12",7.573696136474609,{"date":662,"close":663},"2024-01-19",7.374149799346924,{"date":665,"close":666},"2024-01-26",7.682539939880371,{"date":668,"close":669},"2024-02-02",7.165533065795898,{"date":671,"close":672},"2024-02-09",7.129251956939697,{"date":674,"close":675},"2024-02-16",7.319727897644043,{"date":677,"close":678},"2024-02-23",7.074830055236816,{"date":680,"close":681},"2024-03-01",7.555555820465088,{"date":683,"close":684},"2024-03-08",7.410430908203125,{"date":686,"close":687},"2024-03-15",7.528345108032227,{"date":689,"close":642},"2024-03-22",{"date":691,"close":692},"2024-03-28",7.17460298538208,{"date":694,"close":695},"2024-04-05",6.693878173828125,{"date":697,"close":698},"2024-04-12",6.312924861907959,{"date":700,"close":701},"2024-04-19",6.00453519821167,{"date":703,"close":704},"2024-04-26",6.095238208770752,{"date":706,"close":707},"2024-05-03",5.97732400894165,{"date":709,"close":710},"2024-05-10",6.122448921203613,{"date":712,"close":672},"2024-05-17",{"date":714,"close":615},"2024-05-24",{"date":716,"close":717},"2024-05-31",7.292517185211182,{"date":719,"close":720},"2024-06-07",7.274375915527344,{"date":722,"close":723},"2024-06-14",6.902493953704834,{"date":725,"close":726},"2024-06-21",6.730158805847168,{"date":728,"close":642},"2024-06-28",{"date":730,"close":731},"2024-07-05",7.30476188659668,{"date":733,"close":734},"2024-07-12",7.400000095367432,{"date":736,"close":737},"2024-07-19",7.409523963928223,{"date":739,"close":740},"2024-07-26",7.761905193328857,{"date":742,"close":743},"2024-08-02",7.4571428298950195,{"date":745,"close":746},"2024-08-09",7.3333330154418945,{"date":748,"close":749},"2024-08-16",8.095237731933594,{"date":751,"close":752},"2024-08-23",8.552380561828613,{"date":754,"close":755},"2024-08-30",8.466667175292969,{"date":757,"close":749},"2024-09-06",{"date":759,"close":760},"2024-09-13",8.2380952835083,{"date":762,"close":763},"2024-09-20",8.333333015441895,{"date":765,"close":766},"2024-09-27",8.723810195922852,{"date":768,"close":769},"2024-10-04",8.809523582458496,{"date":771,"close":772},"2024-10-11",9.209524154663086,{"date":774,"close":775},"2024-10-18",9.323809623718262,{"date":777,"close":778},"2024-10-25",9.276189804077148,{"date":780,"close":781},"2024-11-01",9.399999618530273,{"date":783,"close":784},"2024-11-08",9.666666984558105,{"date":786,"close":787},"2024-11-15",10.057143211364746,{"date":789,"close":790},"2024-11-22",12.190476417541504,{"date":792,"close":793},"2024-11-29",12.45714282989502,{"date":795,"close":793},"2024-12-06",{"date":797,"close":798},"2024-12-13",12.219047546386719,{"date":800,"close":801},"2024-12-20",11.2380952835083,{"date":803,"close":804},"2024-12-27",11.54285717010498,{"date":806,"close":807},"2025-01-03",11.495238304138184,{"date":809,"close":810},"2025-01-10",10.961904525756836,{"date":812,"close":813},"2025-01-17",11.742856979370117,{"date":815,"close":816},"2025-01-24",12.15238094329834,{"date":818,"close":819},"2025-01-31",11.780952453613281,{"date":821,"close":822},"2025-02-07",12.504761695861816,{"date":824,"close":825},"2025-02-14",12.54285717010498,{"date":827,"close":828},"2025-02-21",12.29523754119873,{"date":830,"close":831},"2025-02-28",12.057143211364746,{"date":833,"close":834},"2025-03-07",11.866666793823242,{"date":836,"close":837},"2025-03-14",11.600000381469727,{"date":839,"close":840},"2025-03-21",12.209524154663086,{"date":842,"close":843},"2025-03-28",11.571429252624512,{"date":845,"close":846},"2025-04-04",9.123809814453125,{"date":848,"close":766},"2025-04-11",{"date":850,"close":851},"2025-04-17",8.533332824707031,{"date":853,"close":854},"2025-04-25",9.333333015441895,{"date":856,"close":857},"2025-05-02",10.133333206176758,{"date":859,"close":860},"2025-05-09",9.7619047164917,{"date":862,"close":863},"2025-05-16",9.714285850524902,{"date":865,"close":866},"2025-05-23",9.257143020629883,{"date":868,"close":869},"2025-05-30",9.39047622680664,{"date":871,"close":872},"2025-06-06",9.561904907226562,{"date":874,"close":875},"2025-06-13",9.361905097961426,{"date":877,"close":854},"2025-06-20",{"date":879,"close":880},"2025-06-27",9.019047737121582,{"date":882,"close":883},"2025-07-03",9.914285659790039,{"date":885,"close":886},"2025-07-11",9.380000114440918,{"date":888,"close":889},"2025-07-18",8.760000228881836,{"date":891,"close":892},"2025-07-25",8.869999885559082,{"date":894,"close":895},"2025-08-01",8.40999984741211,{"date":897,"close":898},"2025-08-08",8.800000190734863,{"date":900,"close":901},"2025-08-11",8.9399995803833,{"date":903,"close":904},"2025-08-12",9.270000457763672,{"date":906,"close":907},"2025-08-13",9.300000190734863,{"date":909,"close":910},"2025-08-14",9.130000114440918,{"date":912,"close":913},"2025-08-15",8.470000267028809,{"date":915,"close":916},"2025-08-18",8.449999809265137,{"date":918,"close":919},"2025-08-19",8.399999618530273,{"date":921,"close":895},"2025-08-20",{"date":923,"close":924},"2025-08-21",8.350000381469727,{"date":926,"close":927},"2025-08-22",9.029999732971191,{"date":929,"close":930},"2025-08-25",8.710000038146973,{"date":932,"close":933},"2025-08-26",8.699999809265137,{"date":935,"close":936},"2025-08-27",8.789999961853027,{"date":938,"close":939},"2025-08-28",8.779999732971191,{"date":941,"close":942},"2025-08-29",9,{"date":944,"close":936},"2025-09-02",{"date":946,"close":919},"2025-09-03",{"date":948,"close":949},"2025-09-04",8.390000343322754,{"date":951,"close":952},"2025-09-05",8.420000076293945,{"date":954,"close":955},"2025-09-08",8.539999961853027,{"date":957,"close":958},"2025-09-09",8.529999732971191,{"date":960,"close":961},"2025-09-10",8.460000038146973,{"date":963,"close":964},"2025-09-11",8.680000305175781,{"date":966,"close":964},"2025-09-12",{"date":968,"close":969},"2025-09-15",8.609999656677246,{"date":971,"close":972},"2025-09-16",8.920000076293945,{"date":974,"close":975},"2025-09-17",8.850000381469727,{"date":977,"close":978},"2025-09-18",9.09000015258789,{"date":980,"close":892},"2025-09-19",{"date":982,"close":930},"2025-09-22",{"date":984,"close":889},"2025-09-23",{"date":986,"close":987},"2025-09-24",8.829999923706055,{"date":989,"close":990},"2025-09-25",8.729999542236328,{"date":992,"close":889},"2025-09-26",{"date":994,"close":995},"2025-09-29",8.59000015258789,{"date":997,"close":998},"2025-09-30",8.670000076293945,{"date":1000,"close":955},"2025-10-01",{"date":1002,"close":1003},"2025-10-02",8.569999694824219,{"date":1005,"close":1006},"2025-10-03",8.579999923706055,{"date":1008,"close":913},"2025-10-06",{"date":1010,"close":1011},"2025-10-07",8.329999923706055,{"date":1013,"close":949},"2025-10-08",{"date":1015,"close":1016},"2025-10-09",8.220000267028809,{"date":1018,"close":1019},"2025-10-10",7.929999828338623,{"date":1021,"close":1022},"2025-10-13",8.109999656677246,{"date":1024,"close":1025},"2025-10-14",8.260000228881836,{"date":1027,"close":1028},"2025-10-15",8.34000015258789,{"date":1030,"close":1031},"2025-10-16",8.069999694824219,{"date":1033,"close":1034},"2025-10-17",7.949999809265137,{"date":1036,"close":1037},"2025-10-20",8.229999542236328,{"date":1039,"close":1040},"2025-10-21",8.180000305175781,{"date":1042,"close":1011},"2025-10-22",{"date":1044,"close":1045},"2025-10-23",8.300000190734863,{"date":1047,"close":1048},"2025-10-24",8.319999694824219,{"date":1050,"close":1051},"2025-10-27",8.279999732971191,{"date":1053,"close":1025},"2025-10-28",{"date":1055,"close":1056},"2025-10-29",8.029999732971191,{"date":1058,"close":1059},"2025-10-30",8.020000457763672,{"date":1061,"close":1062},"2025-10-31",7.96999979019165,{"date":1064,"close":1065},"2025-11-03",8.100000381469727,{"date":1067,"close":1068},"2025-11-04",7.960000038146973,{"date":1070,"close":1022},"2025-11-05",{"date":1072,"close":1059},"2025-11-06",{"date":1074,"close":1062},"2025-11-07",{"date":1076,"close":1077},"2025-11-10",8.09000015258789,{"date":1079,"close":1040},"2025-11-11",{"date":1081,"close":1082},"2025-11-12",8.149999618530273,{"date":1084,"close":1085},"2025-11-13",8.270000457763672,{"date":1087,"close":1088},"2025-11-14",8.1899995803833,{"date":1090,"close":1091},"2025-11-17",7.760000228881836,{"date":1093,"close":1094},"2025-11-18",7.789999961853027,{"date":1096,"close":1097},"2025-11-19",7.860000133514404,{"date":1099,"close":1019},"2025-11-20",{"date":1101,"close":1028},"2025-11-21",{"date":1103,"close":1082},"2025-11-24",{"date":1105,"close":995},"2025-11-25",{"date":1107,"close":933},"2025-11-26",{"date":1109,"close":1110},"2025-11-28",8.640000343322754,{"date":1112,"close":1113},"2025-12-01",8.619999885559082,{"date":1115,"close":1116},"2025-12-02",8.6899995803833,{"date":1118,"close":936},"2025-12-03",{"date":1120,"close":1121},"2025-12-04",8.739999771118164,{"date":1123,"close":958},"2025-12-05",{"date":1125,"close":958},"2025-12-08",{"date":1127,"close":1003},"2025-12-09",{"date":1129,"close":1130},"2025-12-10",8.90999984741211,{"date":1132,"close":1133},"2025-12-11",8.970000267028809,{"date":1135,"close":1136},"2025-12-12",9.010000228881836,{"date":1138,"close":1139},"2025-12-15",9.4399995803833,{"date":1141,"close":1142},"2025-12-16",9.390000343322754,{"date":1144,"close":1145},"2025-12-17",9.40999984741211,{"date":1147,"close":1148},"2025-12-18",9.119999885559082,{"date":1150,"close":1151},"2025-12-19",9.239999771118164,{"date":1153,"close":1154},"2025-12-22",9.039999961853027,{"date":1156,"close":1157},"2025-12-23",8.979999542236328,{"date":1159,"close":1160},"2025-12-24",9.069999694824219,{"date":1162,"close":1163},"2025-12-26",9.100000381469727,{"date":1165,"close":1166},"2025-12-29",9.210000038146973,{"date":173,"close":1166},{"date":165,"close":1136},{"date":183,"close":964},{"date":1171,"close":990},"2026-01-05",{"date":1173,"close":936},"2026-01-06",{"date":190,"close":955},{"date":1176,"close":1177},"2026-01-08",8.600000381469727,{"date":1179,"close":975},"2026-01-09",{"date":1181,"close":1182},"2026-01-12",8.930000305175781,{"date":1184,"close":933},"2026-01-13",{"date":1186,"close":1130},"2026-01-14",{"date":1188,"close":1189},"2026-01-15",9.020000457763672,{"date":1191,"close":1192},"2026-01-16",8.880000114440918,{"date":1194,"close":933},"2026-01-20",{"date":1196,"close":1197},"2026-01-21",9.220000267028809,{"date":1199,"close":972},"2026-01-22",{"date":1201,"close":1202},"2026-01-23",8.84000015258789,{"date":1204,"close":1205},"2026-01-26",8.8100004196167,{"date":1207,"close":1208},"2026-01-27",8.899999618530273,{"date":1210,"close":958},"2026-01-28",{"date":1212,"close":1213},"2026-01-29",8.819999694824219,{"date":1215,"close":1213},"2026-01-30",{"date":1217,"close":1130},"2026-02-02",{"date":1219,"close":975},"2026-02-03",{"date":1221,"close":1192},"2026-02-04",{"date":1223,"close":1224},"2026-02-05",8.75,{"date":1226,"close":972},"2026-02-06",{"date":1228,"close":942},"2026-02-09",{"date":1230,"close":942},"2026-02-10",{"date":1232,"close":1233},"2026-02-11",9.350000381469727,{"date":1235,"close":1236},"2026-02-12",9.34000015258789,{"date":1238,"close":1239},"2026-02-13",9.199999809265137,{"date":1241,"close":1148},"2026-02-17",{"date":1243,"close":942},"2026-02-18",{"date":1245,"close":892},"2026-02-19",{"date":1247,"close":1208},"2026-02-20",{"date":1249,"close":930},"2026-02-23",{"date":1251,"close":990},"2026-02-24",{"date":1253,"close":1254},"2026-02-25",9.079999923706055,{"date":1256,"close":1166},"2026-02-26",{"date":1258,"close":1259},"2026-02-27",9.0600004196167,{"date":1261,"close":904},"2026-03-02",{"date":1263,"close":1264},"2026-03-03",9.359999656677246,{"date":1266,"close":1267},"2026-03-04",9.319999694824219,{"date":1269,"close":1270},"2026-03-05",9.15999984741211,{"date":1272,"close":942},"2026-03-06",{"date":1274,"close":1182},"2026-03-09",{"date":1276,"close":1277},"2026-03-10",8.649999618530273,{"date":1279,"close":1280},"2026-03-11",8.720000267028809,{"date":1282,"close":998},"2026-03-12",{"date":1284,"close":955},"2026-03-13",{"date":1286,"close":1197},"2026-03-16",{"date":1288,"close":1289},"2026-03-17",9.600000381469727,{"date":1291,"close":1267},"2026-03-18",{"date":1293,"close":1236},"2026-03-19",{"date":1295,"close":1296},"2026-03-20",9.479999542236328,{"date":1298,"close":1299},"2026-03-23",9.329999923706055,{"date":1301,"close":1151},"2026-03-24",{"date":1303,"close":1148},"2026-03-25",{"date":1305,"close":1166},"2026-03-26",{"date":1307,"close":1151},"2026-03-27",{"date":1309,"close":1310},"2026-03-30",9.489999771118164,{"date":221,"close":1296},{"date":126,"close":1313},9.460000038146973,{"date":1315,"close":1316},"2026-04-02",9.539999961853027,{"date":1318,"close":1289},"2026-04-06",{"date":135,"close":1320},9.510000228881836,{"date":1322,"close":1323},"2026-04-08",9.699999809265137,{"date":1325,"close":1323},"2026-04-09",{"date":1327,"close":1328},"2026-04-10",9.550000190734863,{"date":1330,"close":1331},"2026-04-13",9.680000305175781,{"date":1333,"close":1334},"2026-04-14",9.640000343322754,{"date":1336,"close":1331},"2026-04-15",{"date":1338,"close":1339},"2026-04-16",9.649999618530273,{"date":1341,"close":1342},"2026-04-17",9.859999656677246,{"date":112,"close":1344},9.869999885559082,{"date":1346,"close":1347},"2026-04-21",9.760000228881836,{"date":1349,"close":1350},"2026-04-22",9.829999923706055,{"date":1352,"close":1353},"2026-04-23",9.850000381469727,{"date":1355,"close":1356},"2026-04-24",9.899999618530273,{"date":1358,"close":1331},"2026-04-27",{"date":1360,"close":1361},"2026-04-28",9.880000114440918,{"date":1363,"close":1364},"2026-04-29",9.609999656677246,{"date":1366,"close":1367},"2026-04-30",9.800000190734863,{"date":1369,"close":1361},"2026-05-01",{"date":1371,"close":1372},"2026-05-04",9.710000038146973,{"date":1374,"close":1347},"2026-05-05",{"date":1376,"close":1350},"2026-05-06",{"date":1378,"close":1356},"2026-05-07",{"date":1380,"close":1344},"2026-05-08",{"date":1382,"close":1328},"2026-05-11",{"date":1384,"close":1385},"2026-05-12",9.630000114440918,{"date":1387,"close":1388},"2026-05-13",9.420000076293945,{"date":87,"close":1316},{"date":1391,"close":1197},"2026-05-15",{"date":1393,"close":1320},"2026-05-18",{"date":1395,"close":1236},"2026-05-19",{"date":1397,"close":1388},"2026-05-20",{"date":1399,"close":1388},"2026-05-21",{"date":1401,"close":1233},"2026-05-22",{"date":1403,"close":1404},"2026-05-26",9.369999885559082,{"date":1406,"close":1267},"2026-05-27",{"date":1408,"close":1409},"2026-05-28",9.449999809265137,{"date":1411,"close":1323},"2026-05-29",{"date":1413,"close":1313},"2026-06-01",{"date":1415,"close":1328},"2026-06-02",{"date":1417,"close":1418},"2026-06-03",9.229999542236328,{"date":1420,"close":1145},"2026-06-04",{"date":1422,"close":1334},"2026-06-05",{"date":1424,"close":907},"2026-06-08",{"date":1426,"close":1316},"2026-06-09",{"date":1428,"close":1334},"2026-06-10",{"date":1430,"close":1296},"2026-06-11",{"date":1432,"close":1433},"2026-06-12",9.579999923706055,{"date":1435,"close":1320},"2026-06-15",{"date":1437,"close":1320},"2026-06-16",{"date":1439,"close":1313},"2026-06-17",{"date":1441,"close":1442},"2026-06-18",9.5600004196167,{"date":1444,"close":1139},"2026-06-22",{"date":1446,"close":1447},"2026-06-23",9.619999885559082,{"date":1449,"close":1339},"2026-06-24",{"date":1451,"close":1452},"2026-06-25",9.59000015258789,{"date":1454,"close":1455},"2026-06-26",9.930000305175781,{"date":1457,"close":1458},"2026-06-29",9.789999961853027,{"date":1460,"close":1461},"2026-06-30",9.6899995803833,{"date":46,"close":1458},{"date":1464,"close":1465},"2026-07-02",9.720000267028809,{"date":1467,"close":1468},"2026-07-06",9.979999542236328,{"date":1470,"close":1468},"2026-07-07",{"date":1472,"close":1473},"2026-07-08",10.010000228881836,{"date":1475,"close":1476},"2026-07-09",9.514286041259766,{"date":1478,"close":1339},"2026-07-10",{"date":1480,"close":1481},"2026-07-13",9.739999771118164,{"date":1483,"close":1372},"2026-07-14",{"date":1485,"close":1468},"2026-07-15",{"date":1487,"close":1488},"2026-07-16",9.949999809265137,{"date":1490,"close":1491},"2026-07-17",9.8100004196167,{"date":1493,"close":1409},"2026-07-20",{"date":1495,"close":1496},"2026-07-21",9.5,{"date":1498,"close":1142},"2026-07-22",{"date":1500,"close":1299},"2026-07-23",{"date":1502,"close":1452},"2026-07-27",{"date":1504,"close":1505},"2026-07-28",9.65999984741211,{"date":1507,"close":1320},"2026-07-29",{"date":1509,"close":781},"2026-07-30",{"date":1511,"close":1404},"2026-07-31",{"date":1513,"close":1323},"2026-08-03",{"date":1515,"close":1516},"2026-08-04",9.670000076293945,{"date":1518,"close":1519},"2026-08-05",9.470000267028809,{"date":1521,"close":1385},"2026-08-06",{"date":1523,"close":1334},"2026-08-07",{"date":1525,"close":1267},"2026-08-10",{"date":219,"close":1527},9.3100004196167,{"count":220,"fetchedAt":1529,"source":214},"2026-08-12T08:15:25.825Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1531},"\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>",1786522525757]