[{"data":1,"prerenderedAt":1371},["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-SWZ":25,"$faMRXuS-wfwac4Giy5Cse9FYSQwjcBkvYLh4JjmfTbv0":26,"ticker-mcap-SWZ":229,"ticker-profile-SWZ":235,"ticker-earnings-SWZ":248,"ticker-congress-SWZ":253,"i-lucide:info":1369},{"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":225},{"identity":28,"transactions":33,"sectorSlug":205,"relatedTickers":206},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"813623","Total Return Securities Fund","Finance & Insurance","SWZ",[34,52,66,73,87,95,106,113,121,128,141,147,154,159,164,170,176,182,188,193,199],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":38,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":45,"totalValue":46,"transactionCode":47,"transactionDate":48,"intentLabel":49,"signalQuality":50,"insiderHistory":51},"2026-07-08T00:00:00.000Z","0001398344-26-011905-0","4","Affiliate of the Adviser","GOLDSTEIN PHILLIP","Secretary","D",5.95,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1067621\u002F000139834426011905\u002F0001398344-26-011905-index.htm",5980,119214,35581,"P","2026-07-06","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":53,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":55,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":57,"ownershipType":58,"pricePerShare":59,"rawFilingUrl":60,"shares":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":47,"transactionDate":64,"intentLabel":49,"signalQuality":50,"insiderHistory":65},"2026-07-07T00:00:00.000Z","0001398344-26-011834-0","Affiliate of Adviser","Dakos Andrew","President and CEO","I",5.92,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1341021\u002F000139834426011834\u002F0001398344-26-011834-index.htm",233,126233,1379.36,"2026-07-02",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":53,"filingId":67,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":55,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":57,"ownershipType":58,"pricePerShare":68,"rawFilingUrl":60,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":47,"transactionDate":64,"intentLabel":49,"signalQuality":50,"insiderHistory":72},"0001398344-26-011834-1",5.9203,4767,131000,28222.0701,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":74,"filingId":75,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":41,"pricePerShare":78,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":47,"transactionDate":83,"intentLabel":49,"signalQuality":50,"insiderHistory":84},"2026-06-30T00:00:00.000Z","0001398344-26-011448-0","SELL MORITZ A","",5.885,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1053116\u002F000139834426011448\u002F0001398344-26-011448-index.htm",2091,18246,12305.535,"2026-06-26",{"daysSinceLastFiling":85,"isFirstFiling":6,"priorFilingDate":86},8,"2026-06-22T00:00:00.000Z",{"cik":29,"filedAt":74,"filingId":88,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":41,"pricePerShare":89,"rawFilingUrl":79,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":47,"transactionDate":93,"intentLabel":49,"signalQuality":50,"insiderHistory":94},"0001398344-26-011448-1",5.925,2000,20246,11850,"2026-06-29",{"daysSinceLastFiling":85,"isFirstFiling":6,"priorFilingDate":86},{"cik":29,"filedAt":86,"filingId":96,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":41,"pricePerShare":97,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":47,"transactionDate":102,"intentLabel":49,"signalQuality":50,"insiderHistory":103},"0001398344-26-011111-0",5.91,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1053116\u002F000139834426011111\u002F0001398344-26-011111-index.htm",147,14302,868.77,"2026-06-17",{"daysSinceLastFiling":104,"isFirstFiling":6,"priorFilingDate":105},5,"2026-06-17T00:00:00.000Z",{"cik":29,"filedAt":86,"filingId":107,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":41,"pricePerShare":97,"rawFilingUrl":98,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":47,"transactionDate":111,"intentLabel":49,"signalQuality":50,"insiderHistory":112},"0001398344-26-011111-1",1853,16155,10951.23,"2026-06-18",{"daysSinceLastFiling":104,"isFirstFiling":6,"priorFilingDate":105},{"cik":29,"filedAt":105,"filingId":114,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":115,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":47,"transactionDate":119,"intentLabel":49,"signalQuality":50,"insiderHistory":120},"0001398344-26-010969-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1053116\u002F000139834426010969\u002F0001398344-26-010969-index.htm",155,12155,922.25,"2026-06-15",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":105,"filingId":122,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":41,"pricePerShare":123,"rawFilingUrl":115,"shares":90,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":47,"transactionDate":126,"intentLabel":49,"signalQuality":50,"insiderHistory":127},"0001398344-26-010969-1",5.96,14155,11920,"2026-06-16",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":129,"filingId":130,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":77,"ownershipType":41,"pricePerShare":132,"rawFilingUrl":133,"shares":134,"sharesOwnedAfter":25,"totalValue":135,"transactionCode":136,"transactionDate":137,"intentLabel":138,"signalQuality":139,"insiderHistory":140},"2025-12-29T00:00:00.000Z","0001103646-25-000019-0","CSS LLC\u002FIL",6.25,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1103646\u002F000110364625000019\u002F0001103646-25-000019-index.htm",167,1043.75,"S","2025-12-22","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":129,"filingId":142,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":77,"ownershipType":41,"pricePerShare":143,"rawFilingUrl":133,"shares":144,"sharesOwnedAfter":25,"totalValue":145,"transactionCode":136,"transactionDate":137,"intentLabel":138,"signalQuality":139,"insiderHistory":146},"0001103646-25-000019-1",6.26,900,5634,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":129,"filingId":148,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":77,"ownershipType":41,"pricePerShare":149,"rawFilingUrl":133,"shares":150,"sharesOwnedAfter":25,"totalValue":151,"transactionCode":136,"transactionDate":152,"intentLabel":138,"signalQuality":139,"insiderHistory":153},"0001103646-25-000019-2",6.245,1000,6245,"2025-12-23",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":129,"filingId":155,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":77,"ownershipType":41,"pricePerShare":132,"rawFilingUrl":133,"shares":156,"sharesOwnedAfter":25,"totalValue":157,"transactionCode":136,"transactionDate":152,"intentLabel":138,"signalQuality":139,"insiderHistory":158},"0001103646-25-000019-3",1400,8750,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":129,"filingId":160,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":77,"ownershipType":41,"pricePerShare":143,"rawFilingUrl":133,"shares":161,"sharesOwnedAfter":25,"totalValue":162,"transactionCode":136,"transactionDate":152,"intentLabel":138,"signalQuality":139,"insiderHistory":163},"0001103646-25-000019-4",3000,18780,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":129,"filingId":165,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":77,"ownershipType":41,"pricePerShare":166,"rawFilingUrl":133,"shares":150,"sharesOwnedAfter":25,"totalValue":167,"transactionCode":136,"transactionDate":168,"intentLabel":138,"signalQuality":139,"insiderHistory":169},"0001103646-25-000019-5",6.22,6220,"2025-12-24",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":129,"filingId":171,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":77,"ownershipType":41,"pricePerShare":172,"rawFilingUrl":133,"shares":173,"sharesOwnedAfter":25,"totalValue":174,"transactionCode":136,"transactionDate":168,"intentLabel":138,"signalQuality":139,"insiderHistory":175},"0001103646-25-000019-6",6.23,100,623,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":129,"filingId":177,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":77,"ownershipType":41,"pricePerShare":132,"rawFilingUrl":133,"shares":178,"sharesOwnedAfter":25,"totalValue":179,"transactionCode":136,"transactionDate":180,"intentLabel":138,"signalQuality":139,"insiderHistory":181},"0001103646-25-000019-7",4600,28750,"2025-12-26",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":129,"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":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":77,"ownershipType":41,"pricePerShare":184,"rawFilingUrl":133,"shares":185,"sharesOwnedAfter":25,"totalValue":186,"transactionCode":136,"transactionDate":180,"intentLabel":138,"signalQuality":139,"insiderHistory":187},"0001103646-25-000019-8",6.255,300,1876.5,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":129,"filingId":189,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":77,"ownershipType":41,"pricePerShare":143,"rawFilingUrl":133,"shares":190,"sharesOwnedAfter":25,"totalValue":191,"transactionCode":136,"transactionDate":180,"intentLabel":138,"signalQuality":139,"insiderHistory":192},"0001103646-25-000019-9",13402,83896.52,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":129,"filingId":194,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":77,"ownershipType":41,"pricePerShare":195,"rawFilingUrl":133,"shares":196,"sharesOwnedAfter":25,"totalValue":197,"transactionCode":136,"transactionDate":180,"intentLabel":138,"signalQuality":139,"insiderHistory":198},"0001103646-25-000019-10",6.265,598,3746.47,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":129,"filingId":200,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":77,"ownershipType":41,"pricePerShare":201,"rawFilingUrl":133,"shares":202,"sharesOwnedAfter":25,"totalValue":203,"transactionCode":136,"transactionDate":180,"intentLabel":138,"signalQuality":139,"insiderHistory":204},"0001103646-25-000019-11",6.27,2100,13167,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"finance-insurance",[207,210,213,216,219,222],{"ticker":208,"issuerName":209},"COIN","Coinbase Global, Inc.",{"ticker":211,"issuerName":212},"TRUP","TRUPANION, INC.",{"ticker":214,"issuerName":215},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":217,"issuerName":218},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"ticker":220,"issuerName":221},"FCF","FIRST COMMONWEALTH FINANCIAL CORP \u002FPA\u002F",{"ticker":223,"issuerName":224},"MORN","Morningstar, Inc.",{"count":226,"fetchedAt":227,"source":228},21,"2026-07-17T21:05:50.410Z","sqlite",{"data":230,"meta":232},{"value":25,"quality":231,"closeDate":25,"ageDays":25,"sharesAsOf":25},"unknown",{"count":233,"fetchedAt":234,"source":228},1,"2026-07-17T21:05:50.411Z",{"data":236,"meta":247},{"ticker":32,"ceo":237,"industry":238,"fullTimeEmployees":25,"ipoDate":239,"country":240,"state":241,"city":242,"website":243,"exchangeShort":25,"marketCap":25,"beta":244,"range52w":245,"fetchedAt":246},"Frederick Skillin","Asset Management","1987-08-19","US","NY","New York City","https:\u002F\u002Fwww.swzfund.com",0.7597795,"5.84-6.43","2026-06-07T22:00:28.210Z",{"count":233,"fetchedAt":234,"source":228},{"data":249,"meta":251},{"ticker":32,"points":250},[],{"count":233,"fetchedAt":252,"source":228},"2026-07-17T21:05:50.412Z",{"data":254,"meta":1367},{"congressTrades":255,"insiderTrades":256,"priceHistory":278,"ticker":32},[],[257,258,259,260,261,262,263,264,265,266,267,268,269,270,271,272,273,274,275,276,277],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":38,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":45,"totalValue":46,"transactionCode":47,"transactionDate":48},{"cik":29,"filedAt":53,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":55,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":57,"ownershipType":58,"pricePerShare":59,"rawFilingUrl":60,"shares":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":47,"transactionDate":64},{"cik":29,"filedAt":53,"filingId":67,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":55,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":57,"ownershipType":58,"pricePerShare":68,"rawFilingUrl":60,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":47,"transactionDate":64},{"cik":29,"filedAt":74,"filingId":75,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":41,"pricePerShare":78,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":47,"transactionDate":83},{"cik":29,"filedAt":74,"filingId":88,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":41,"pricePerShare":89,"rawFilingUrl":79,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":47,"transactionDate":93},{"cik":29,"filedAt":86,"filingId":96,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":41,"pricePerShare":97,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":47,"transactionDate":102},{"cik":29,"filedAt":86,"filingId":107,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":41,"pricePerShare":97,"rawFilingUrl":98,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":47,"transactionDate":111},{"cik":29,"filedAt":105,"filingId":114,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":115,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":47,"transactionDate":119},{"cik":29,"filedAt":105,"filingId":122,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":41,"pricePerShare":123,"rawFilingUrl":115,"shares":90,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":47,"transactionDate":126},{"cik":29,"filedAt":129,"filingId":130,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":77,"ownershipType":41,"pricePerShare":132,"rawFilingUrl":133,"shares":134,"sharesOwnedAfter":25,"totalValue":135,"transactionCode":136,"transactionDate":137},{"cik":29,"filedAt":129,"filingId":142,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":77,"ownershipType":41,"pricePerShare":143,"rawFilingUrl":133,"shares":144,"sharesOwnedAfter":25,"totalValue":145,"transactionCode":136,"transactionDate":137},{"cik":29,"filedAt":129,"filingId":148,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":77,"ownershipType":41,"pricePerShare":149,"rawFilingUrl":133,"shares":150,"sharesOwnedAfter":25,"totalValue":151,"transactionCode":136,"transactionDate":152},{"cik":29,"filedAt":129,"filingId":155,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":77,"ownershipType":41,"pricePerShare":132,"rawFilingUrl":133,"shares":156,"sharesOwnedAfter":25,"totalValue":157,"transactionCode":136,"transactionDate":152},{"cik":29,"filedAt":129,"filingId":160,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":77,"ownershipType":41,"pricePerShare":143,"rawFilingUrl":133,"shares":161,"sharesOwnedAfter":25,"totalValue":162,"transactionCode":136,"transactionDate":152},{"cik":29,"filedAt":129,"filingId":165,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":77,"ownershipType":41,"pricePerShare":166,"rawFilingUrl":133,"shares":150,"sharesOwnedAfter":25,"totalValue":167,"transactionCode":136,"transactionDate":168},{"cik":29,"filedAt":129,"filingId":171,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":77,"ownershipType":41,"pricePerShare":172,"rawFilingUrl":133,"shares":173,"sharesOwnedAfter":25,"totalValue":174,"transactionCode":136,"transactionDate":168},{"cik":29,"filedAt":129,"filingId":177,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":77,"ownershipType":41,"pricePerShare":132,"rawFilingUrl":133,"shares":178,"sharesOwnedAfter":25,"totalValue":179,"transactionCode":136,"transactionDate":180},{"cik":29,"filedAt":129,"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":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":77,"ownershipType":41,"pricePerShare":184,"rawFilingUrl":133,"shares":185,"sharesOwnedAfter":25,"totalValue":186,"transactionCode":136,"transactionDate":180},{"cik":29,"filedAt":129,"filingId":189,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":77,"ownershipType":41,"pricePerShare":143,"rawFilingUrl":133,"shares":190,"sharesOwnedAfter":25,"totalValue":191,"transactionCode":136,"transactionDate":180},{"cik":29,"filedAt":129,"filingId":194,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":77,"ownershipType":41,"pricePerShare":195,"rawFilingUrl":133,"shares":196,"sharesOwnedAfter":25,"totalValue":197,"transactionCode":136,"transactionDate":180},{"cik":29,"filedAt":129,"filingId":200,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":77,"ownershipType":41,"pricePerShare":201,"rawFilingUrl":133,"shares":202,"sharesOwnedAfter":25,"totalValue":203,"transactionCode":136,"transactionDate":180},[279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,332,334,337,340,343,346,349,352,354,356,359,362,365,368,371,374,377,380,383,386,389,392,395,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,453,456,459,462,465,468,470,473,475,478,481,484,487,489,491,494,497,500,503,505,508,511,514,517,520,523,525,528,531,534,537,540,543,545,547,549,552,554,557,559,562,564,567,569,572,575,578,581,583,585,588,591,593,596,599,602,604,607,610,613,616,618,621,623,626,629,631,633,635,638,640,642,644,647,650,652,655,657,659,661,663,665,668,670,673,675,677,679,682,684,686,688,690,692,694,697,700,703,706,709,711,714,717,720,723,725,728,731,734,737,740,742,744,746,748,750,752,754,756,759,761,763,766,769,771,774,777,780,782,785,787,789,791,794,797,800,803,805,808,811,814,817,820,823,825,827,829,831,834,837,839,842,844,846,848,850,852,854,857,859,862,864,867,869,872,875,878,880,883,886,889,891,893,896,899,901,904,906,909,911,913,915,918,921,924,926,928,930,932,934,936,939,941,943,945,947,949,951,953,955,958,960,962,964,966,968,970,972,975,978,981,984,987,990,993,996,998,1001,1003,1005,1007,1009,1011,1013,1016,1018,1021,1024,1027,1029,1031,1033,1035,1037,1039,1041,1043,1045,1047,1049,1051,1053,1055,1057,1059,1061,1063,1065,1067,1069,1071,1073,1075,1077,1079,1082,1084,1086,1088,1091,1094,1095,1096,1097,1099,1101,1103,1105,1107,1109,1111,1113,1115,1117,1119,1121,1124,1126,1128,1130,1132,1134,1136,1138,1140,1142,1144,1146,1148,1150,1152,1154,1156,1158,1160,1162,1164,1166,1168,1170,1172,1174,1176,1178,1180,1182,1184,1186,1188,1190,1192,1194,1196,1198,1200,1202,1204,1206,1208,1210,1212,1214,1216,1218,1220,1222,1224,1226,1228,1230,1232,1234,1236,1238,1240,1242,1244,1246,1248,1250,1252,1254,1256,1258,1260,1262,1264,1266,1268,1270,1272,1274,1276,1278,1280,1282,1284,1286,1288,1290,1292,1294,1296,1298,1300,1302,1304,1306,1308,1310,1312,1314,1316,1318,1321,1323,1325,1327,1329,1331,1332,1333,1334,1335,1337,1339,1341,1343,1344,1345,1347,1349,1350,1351,1353,1355,1357,1359,1361,1363,1365],{"date":280,"close":281},"2021-07-23",9.6899995803833,{"date":283,"close":284},"2021-07-30",9.729999542236328,{"date":286,"close":287},"2021-08-06",9.770000457763672,{"date":289,"close":290},"2021-08-13",9.949999809265137,{"date":292,"close":293},"2021-08-20",9.920000076293945,{"date":295,"close":296},"2021-08-27",10.039999961853027,{"date":298,"close":299},"2021-09-03",10,{"date":301,"close":302},"2021-09-10",9.800000190734863,{"date":304,"close":305},"2021-09-17",9.609999656677246,{"date":307,"close":308},"2021-09-24",9.40999984741211,{"date":310,"close":311},"2021-10-01",9.1899995803833,{"date":313,"close":314},"2021-10-08",9.180000305175781,{"date":316,"close":317},"2021-10-15",9.390000343322754,{"date":319,"close":320},"2021-10-22",9.520000457763672,{"date":322,"close":323},"2021-10-29",9.5,{"date":325,"close":326},"2021-11-05",9.710000038146973,{"date":328,"close":329},"2021-11-12",9.739999771118164,{"date":331,"close":284},"2021-11-19",{"date":333,"close":308},"2021-11-26",{"date":335,"close":336},"2021-12-03",9.369999885559082,{"date":338,"close":339},"2021-12-10",9.649999618530273,{"date":341,"close":342},"2021-12-17",9.699999809265137,{"date":344,"close":345},"2021-12-23",9.680000305175781,{"date":347,"close":348},"2021-12-31",9.9399995803833,{"date":350,"close":351},"2022-01-07",9.829999923706055,{"date":353,"close":302},"2022-01-14",{"date":355,"close":323},"2022-01-21",{"date":357,"close":358},"2022-01-28",9.149999618530273,{"date":360,"close":361},"2022-02-04",9.229999542236328,{"date":363,"close":364},"2022-02-11",9.199999809265137,{"date":366,"close":367},"2022-02-18",9.020000457763672,{"date":369,"close":370},"2022-02-25",8.989999771118164,{"date":372,"close":373},"2022-03-04",8.579999923706055,{"date":375,"close":376},"2022-03-11",8.59000015258789,{"date":378,"close":379},"2022-03-18",9.09000015258789,{"date":381,"close":382},"2022-03-25",8.880000114440918,{"date":384,"close":385},"2022-04-01",9.420000076293945,{"date":387,"close":388},"2022-04-08",9.350000381469727,{"date":390,"close":391},"2022-04-14",9.100000381469727,{"date":393,"close":394},"2022-04-22",8.84000015258789,{"date":396,"close":373},"2022-04-29",{"date":398,"close":399},"2022-05-06",8.369999885559082,{"date":401,"close":402},"2022-05-13",8.020000457763672,{"date":404,"close":405},"2022-05-20",7.960000038146973,{"date":407,"close":408},"2022-05-27",8.350000381469727,{"date":410,"close":411},"2022-06-03",8.390000343322754,{"date":413,"close":414},"2022-06-10",7.96999979019165,{"date":416,"close":417},"2022-06-17",7.460000038146973,{"date":419,"close":420},"2022-06-24",7.840000152587891,{"date":422,"close":423},"2022-07-01",7.860000133514404,{"date":425,"close":426},"2022-07-08",7.769999980926514,{"date":428,"close":429},"2022-07-15",7.550000190734863,{"date":431,"close":432},"2022-07-22",7.809999942779541,{"date":434,"close":435},"2022-07-29",7.949999809265137,{"date":437,"close":438},"2022-08-05",8.039999961853027,{"date":440,"close":441},"2022-08-12",8.229999542236328,{"date":443,"close":444},"2022-08-19",8.109999656677246,{"date":446,"close":447},"2022-08-26",7.599999904632568,{"date":449,"close":450},"2022-09-02",7.329999923706055,{"date":452,"close":447},"2022-09-09",{"date":454,"close":455},"2022-09-16",7.429999828338623,{"date":457,"close":458},"2022-09-23",6.730000019073486,{"date":460,"close":461},"2022-09-30",6.789999961853027,{"date":463,"close":464},"2022-10-07",6.900000095367432,{"date":466,"close":467},"2022-10-14",6.590000152587891,{"date":469,"close":461},"2022-10-21",{"date":471,"close":472},"2022-10-28",7.159999847412109,{"date":474,"close":472},"2022-11-04",{"date":476,"close":477},"2022-11-11",7.800000190734863,{"date":479,"close":480},"2022-11-18",7.679999828338623,{"date":482,"close":483},"2022-11-25",7.880000114440918,{"date":485,"close":486},"2022-12-02",7.980000019073486,{"date":488,"close":432},"2022-12-09",{"date":490,"close":432},"2022-12-16",{"date":492,"close":493},"2022-12-23",7.519999980926514,{"date":495,"close":496},"2022-12-30",7.559999942779541,{"date":498,"close":499},"2023-01-06",7.829999923706055,{"date":501,"close":502},"2023-01-13",8.010000228881836,{"date":504,"close":402},"2023-01-20",{"date":506,"close":507},"2023-01-27",8.140000343322754,{"date":509,"close":510},"2023-02-03",8.180000305175781,{"date":512,"close":513},"2023-02-10",7.989999771118164,{"date":515,"close":516},"2023-02-17",8.029999732971191,{"date":518,"close":519},"2023-02-24",7.659999847412109,{"date":521,"close":522},"2023-03-03",7.789999961853027,{"date":524,"close":519},"2023-03-10",{"date":526,"close":527},"2023-03-17",7.570000171661377,{"date":529,"close":530},"2023-03-24",7.670000076293945,{"date":532,"close":533},"2023-03-31",7.929999828338623,{"date":535,"close":536},"2023-04-06",8.050000190734863,{"date":538,"close":539},"2023-04-14",8.210000038146973,{"date":541,"close":542},"2023-04-21",8.3100004196167,{"date":544,"close":542},"2023-04-28",{"date":546,"close":399},"2023-05-05",{"date":548,"close":441},"2023-05-12",{"date":550,"close":551},"2023-05-19",8.25,{"date":553,"close":510},"2023-05-26",{"date":555,"close":556},"2023-06-02",8.199999809265137,{"date":558,"close":507},"2023-06-09",{"date":560,"close":561},"2023-06-16",8.289999961853027,{"date":563,"close":536},"2023-06-23",{"date":565,"close":566},"2023-06-30",8.220000267028809,{"date":568,"close":536},"2023-07-07",{"date":570,"close":571},"2023-07-14",8.420000076293945,{"date":573,"close":574},"2023-07-21",8.40999984741211,{"date":576,"close":577},"2023-07-28",8.5600004196167,{"date":579,"close":580},"2023-08-04",8.300000190734863,{"date":582,"close":580},"2023-08-11",{"date":584,"close":513},"2023-08-18",{"date":586,"close":587},"2023-08-25",8.130000114440918,{"date":589,"close":590},"2023-09-01",8.119999885559082,{"date":592,"close":405},"2023-09-08",{"date":594,"close":595},"2023-09-15",8.0600004196167,{"date":597,"close":598},"2023-09-22",7.730000019073486,{"date":600,"close":601},"2023-09-29",7.639999866485596,{"date":603,"close":496},"2023-10-06",{"date":605,"close":606},"2023-10-13",7.619999885559082,{"date":608,"close":609},"2023-10-20",7.320000171661377,{"date":611,"close":612},"2023-10-27",7.119999885559082,{"date":614,"close":615},"2023-11-03",7.46999979019165,{"date":617,"close":417},"2023-11-10",{"date":619,"close":620},"2023-11-17",7.579999923706055,{"date":622,"close":480},"2023-11-24",{"date":624,"close":625},"2023-12-01",7.849999904632568,{"date":627,"close":628},"2023-12-08",7.820000171661377,{"date":630,"close":536},"2023-12-15",{"date":632,"close":402},"2023-12-22",{"date":634,"close":556},"2023-12-29",{"date":636,"close":637},"2024-01-05",8.170000076293945,{"date":639,"close":507},"2024-01-12",{"date":641,"close":483},"2024-01-19",{"date":643,"close":595},"2024-01-26",{"date":645,"close":646},"2024-02-02",7.909999847412109,{"date":648,"close":649},"2024-02-09",7.869999885559082,{"date":651,"close":483},"2024-02-16",{"date":653,"close":654},"2024-02-23",7.940000057220459,{"date":656,"close":646},"2024-03-01",{"date":658,"close":402},"2024-03-08",{"date":660,"close":502},"2024-03-15",{"date":662,"close":628},"2024-03-22",{"date":664,"close":533},"2024-03-28",{"date":666,"close":667},"2024-04-05",7.78000020980835,{"date":669,"close":429},"2024-04-12",{"date":671,"close":672},"2024-04-19",7.539999961853027,{"date":674,"close":496},"2024-04-26",{"date":676,"close":601},"2024-05-03",{"date":678,"close":654},"2024-05-10",{"date":680,"close":681},"2024-05-17",8.069999694824219,{"date":683,"close":402},"2024-05-24",{"date":685,"close":536},"2024-05-31",{"date":687,"close":551},"2024-06-07",{"date":689,"close":507},"2024-06-14",{"date":691,"close":516},"2024-06-21",{"date":693,"close":681},"2024-06-28",{"date":695,"close":696},"2024-07-05",8.149999618530273,{"date":698,"close":699},"2024-07-12",8.4399995803833,{"date":701,"close":702},"2024-07-19",8.460000038146973,{"date":704,"close":705},"2024-07-26",8.489999771118164,{"date":707,"close":708},"2024-08-02",8.520000457763672,{"date":710,"close":705},"2024-08-09",{"date":712,"close":713},"2024-08-16",8.609999656677246,{"date":715,"close":716},"2024-08-23",8.850000381469727,{"date":718,"close":719},"2024-08-30",8.930000305175781,{"date":721,"close":722},"2024-09-06",8.640000343322754,{"date":724,"close":716},"2024-09-13",{"date":726,"close":727},"2024-09-20",8.789999961853027,{"date":729,"close":730},"2024-09-27",9.029999732971191,{"date":732,"close":733},"2024-10-04",8.760000228881836,{"date":735,"close":736},"2024-10-11",8.75,{"date":738,"close":739},"2024-10-18",8.619999885559082,{"date":741,"close":699},"2024-10-25",{"date":743,"close":556},"2024-11-01",{"date":745,"close":438},"2024-11-08",{"date":747,"close":649},"2024-11-15",{"date":749,"close":477},"2024-11-22",{"date":751,"close":483},"2024-11-29",{"date":753,"close":533},"2024-12-06",{"date":755,"close":423},"2024-12-13",{"date":757,"close":758},"2024-12-20",7.53000020980835,{"date":760,"close":493},"2024-12-27",{"date":762,"close":527},"2025-01-03",{"date":764,"close":765},"2025-01-10",7.610000133514404,{"date":767,"close":768},"2025-01-17",8.449999809265137,{"date":770,"close":708},"2025-01-24",{"date":772,"close":773},"2025-01-31",8.670000076293945,{"date":775,"close":776},"2025-02-07",8.680000305175781,{"date":778,"close":779},"2025-02-14",8.859999656677246,{"date":781,"close":719},"2025-02-21",{"date":783,"close":784},"2025-02-28",8.949999809265137,{"date":786,"close":314},"2025-03-07",{"date":788,"close":370},"2025-03-14",{"date":790,"close":784},"2025-03-21",{"date":792,"close":793},"2025-03-28",9.15999984741211,{"date":795,"close":796},"2025-04-04",9.069999694824219,{"date":798,"close":799},"2025-04-11",9.319999694824219,{"date":801,"close":802},"2025-04-17",6.159999847412109,{"date":804,"close":132},"2025-04-25",{"date":806,"close":807},"2025-05-02",6.420000076293945,{"date":809,"close":810},"2025-05-09",6.349999904632568,{"date":812,"close":813},"2025-05-16",6.260000228881836,{"date":815,"close":816},"2025-05-23",6.309999942779541,{"date":818,"close":819},"2025-05-30",6.320000171661377,{"date":821,"close":822},"2025-06-06",6.300000190734863,{"date":824,"close":813},"2025-06-13",{"date":826,"close":813},"2025-06-20",{"date":828,"close":822},"2025-06-27",{"date":830,"close":816},"2025-07-03",{"date":832,"close":833},"2025-07-11",6.239999771118164,{"date":835,"close":836},"2025-07-15",6.230000019073486,{"date":838,"close":833},"2025-07-16",{"date":840,"close":841},"2025-07-17",6.21999979019165,{"date":843,"close":833},"2025-07-18",{"date":845,"close":836},"2025-07-21",{"date":847,"close":841},"2025-07-22",{"date":849,"close":833},"2025-07-23",{"date":851,"close":841},"2025-07-24",{"date":853,"close":132},"2025-07-25",{"date":855,"close":856},"2025-07-28",6.210000038146973,{"date":858,"close":856},"2025-07-29",{"date":860,"close":861},"2025-07-30",6.170000076293945,{"date":863,"close":802},"2025-07-31",{"date":865,"close":866},"2025-08-01",6,{"date":868,"close":802},"2025-08-04",{"date":870,"close":871},"2025-08-05",6.119999885559082,{"date":873,"close":874},"2025-08-06",6.139999866485596,{"date":876,"close":877},"2025-08-07",6.130000114440918,{"date":879,"close":871},"2025-08-08",{"date":881,"close":882},"2025-08-11",6.110000133514404,{"date":884,"close":885},"2025-08-12",6.070000171661377,{"date":887,"close":888},"2025-08-13",6.090000152587891,{"date":890,"close":888},"2025-08-14",{"date":892,"close":888},"2025-08-15",{"date":894,"close":895},"2025-08-18",6.079999923706055,{"date":897,"close":898},"2025-08-19",6.099999904632568,{"date":900,"close":895},"2025-08-20",{"date":902,"close":903},"2025-08-21",6.059999942779541,{"date":905,"close":871},"2025-08-22",{"date":907,"close":908},"2025-08-25",6.050000190734863,{"date":910,"close":885},"2025-08-26",{"date":912,"close":885},"2025-08-27",{"date":914,"close":908},"2025-08-28",{"date":916,"close":917},"2025-08-29",6.039999961853027,{"date":919,"close":920},"2025-09-02",6.019999980926514,{"date":922,"close":923},"2025-09-03",6.03000020980835,{"date":925,"close":882},"2025-09-04",{"date":927,"close":877},"2025-09-05",{"date":929,"close":871},"2025-09-08",{"date":931,"close":888},"2025-09-09",{"date":933,"close":888},"2025-09-10",{"date":935,"close":871},"2025-09-11",{"date":937,"close":938},"2025-09-12",6.150000095367432,{"date":940,"close":938},"2025-09-15",{"date":942,"close":874},"2025-09-16",{"date":944,"close":877},"2025-09-17",{"date":946,"close":877},"2025-09-18",{"date":948,"close":871},"2025-09-19",{"date":950,"close":895},"2025-09-22",{"date":952,"close":895},"2025-09-23",{"date":954,"close":895},"2025-09-24",{"date":956,"close":957},"2025-09-25",6.010000228881836,{"date":959,"close":903},"2025-09-26",{"date":961,"close":888},"2025-09-29",{"date":963,"close":895},"2025-09-30",{"date":965,"close":898},"2025-10-01",{"date":967,"close":895},"2025-10-02",{"date":969,"close":885},"2025-10-03",{"date":971,"close":903},"2025-10-06",{"date":973,"close":974},"2025-10-07",5.980000019073486,{"date":976,"close":977},"2025-10-08",5.96999979019165,{"date":979,"close":980},"2025-10-09",5.929999828338623,{"date":982,"close":983},"2025-10-10",5.849999904632568,{"date":985,"close":986},"2025-10-13",5.869999885559082,{"date":988,"close":989},"2025-10-14",5.900000095367432,{"date":991,"close":992},"2025-10-15",5.940000057220459,{"date":994,"close":995},"2025-10-16",5.949999809265137,{"date":997,"close":974},"2025-10-17",{"date":999,"close":1000},"2025-10-20",5.989999771118164,{"date":1002,"close":923},"2025-10-21",{"date":1004,"close":908},"2025-10-22",{"date":1006,"close":908},"2025-10-23",{"date":1008,"close":923},"2025-10-24",{"date":1010,"close":917},"2025-10-27",{"date":1012,"close":977},"2025-10-28",{"date":1014,"close":1015},"2025-10-29",5.889999866485596,{"date":1017,"close":992},"2025-10-30",{"date":1019,"close":1020},"2025-10-31",5.920000076293945,{"date":1022,"close":1023},"2025-11-03",5.909999847412109,{"date":1025,"close":1026},"2025-11-04",5.960000038146973,{"date":1028,"close":974},"2025-11-05",{"date":1030,"close":957},"2025-11-06",{"date":1032,"close":866},"2025-11-07",{"date":1034,"close":908},"2025-11-10",{"date":1036,"close":917},"2025-11-11",{"date":1038,"close":908},"2025-11-12",{"date":1040,"close":917},"2025-11-13",{"date":1042,"close":1000},"2025-11-14",{"date":1044,"close":957},"2025-11-17",{"date":1046,"close":1026},"2025-11-18",{"date":1048,"close":992},"2025-11-19",{"date":1050,"close":989},"2025-11-20",{"date":1052,"close":995},"2025-11-21",{"date":1054,"close":974},"2025-11-24",{"date":1056,"close":866},"2025-11-25",{"date":1058,"close":923},"2025-11-26",{"date":1060,"close":923},"2025-11-28",{"date":1062,"close":908},"2025-12-01",{"date":1064,"close":908},"2025-12-02",{"date":1066,"close":908},"2025-12-03",{"date":1068,"close":898},"2025-12-04",{"date":1070,"close":898},"2025-12-05",{"date":1072,"close":861},"2025-12-08",{"date":1074,"close":938},"2025-12-09",{"date":1076,"close":874},"2025-12-10",{"date":1078,"close":802},"2025-12-11",{"date":1080,"close":1081},"2025-12-12",6.190000057220459,{"date":1083,"close":833},"2025-12-15",{"date":1085,"close":861},"2025-12-16",{"date":1087,"close":861},"2025-12-17",{"date":1089,"close":1090},"2025-12-18",6.199999809265137,{"date":1092,"close":1093},"2025-12-19",6.179999828338623,{"date":137,"close":813},{"date":152,"close":841},{"date":168,"close":856},{"date":180,"close":1098},6.269999980926514,{"date":1100,"close":833},"2025-12-29",{"date":1102,"close":813},"2025-12-30",{"date":1104,"close":841},"2025-12-31",{"date":1106,"close":836},"2026-01-02",{"date":1108,"close":841},"2026-01-05",{"date":1110,"close":833},"2026-01-06",{"date":1112,"close":836},"2026-01-07",{"date":1114,"close":833},"2026-01-08",{"date":1116,"close":833},"2026-01-09",{"date":1118,"close":1098},"2026-01-12",{"date":1120,"close":1098},"2026-01-13",{"date":1122,"close":1123},"2026-01-14",6.289999961853027,{"date":1125,"close":816},"2026-01-15",{"date":1127,"close":816},"2026-01-16",{"date":1129,"close":898},"2026-01-20",{"date":1131,"close":920},"2026-01-21",{"date":1133,"close":923},"2026-01-22",{"date":1135,"close":920},"2026-01-23",{"date":1137,"close":866},"2026-01-26",{"date":1139,"close":974},"2026-01-27",{"date":1141,"close":980},"2026-01-28",{"date":1143,"close":1020},"2026-01-29",{"date":1145,"close":1020},"2026-01-30",{"date":1147,"close":977},"2026-02-02",{"date":1149,"close":974},"2026-02-03",{"date":1151,"close":923},"2026-02-04",{"date":1153,"close":920},"2026-02-05",{"date":1155,"close":895},"2026-02-06",{"date":1157,"close":895},"2026-02-09",{"date":1159,"close":903},"2026-02-10",{"date":1161,"close":908},"2026-02-11",{"date":1163,"close":908},"2026-02-12",{"date":1165,"close":874},"2026-02-13",{"date":1167,"close":874},"2026-02-17",{"date":1169,"close":938},"2026-02-18",{"date":1171,"close":882},"2026-02-19",{"date":1173,"close":802},"2026-02-20",{"date":1175,"close":874},"2026-02-23",{"date":1177,"close":802},"2026-02-24",{"date":1179,"close":802},"2026-02-25",{"date":1181,"close":1093},"2026-02-26",{"date":1183,"close":856},"2026-02-27",{"date":1185,"close":874},"2026-03-02",{"date":1187,"close":1000},"2026-03-03",{"date":1189,"close":903},"2026-03-04",{"date":1191,"close":974},"2026-03-05",{"date":1193,"close":980},"2026-03-06",{"date":1195,"close":1000},"2026-03-09",{"date":1197,"close":866},"2026-03-10",{"date":1199,"close":957},"2026-03-11",{"date":1201,"close":957},"2026-03-12",{"date":1203,"close":974},"2026-03-13",{"date":1205,"close":920},"2026-03-16",{"date":1207,"close":908},"2026-03-17",{"date":1209,"close":1026},"2026-03-18",{"date":1211,"close":980},"2026-03-19",{"date":1213,"close":1015},"2026-03-20",{"date":1215,"close":977},"2026-03-23",{"date":1217,"close":995},"2026-03-24",{"date":1219,"close":1000},"2026-03-25",{"date":1221,"close":980},"2026-03-26",{"date":1223,"close":1015},"2026-03-27",{"date":1225,"close":1023},"2026-03-30",{"date":1227,"close":980},"2026-03-31",{"date":1229,"close":992},"2026-04-01",{"date":1231,"close":980},"2026-04-02",{"date":1233,"close":1026},"2026-04-06",{"date":1235,"close":977},"2026-04-07",{"date":1237,"close":957},"2026-04-08",{"date":1239,"close":895},"2026-04-09",{"date":1241,"close":903},"2026-04-10",{"date":1243,"close":895},"2026-04-13",{"date":1245,"close":888},"2026-04-14",{"date":1247,"close":917},"2026-04-15",{"date":1249,"close":908},"2026-04-16",{"date":1251,"close":895},"2026-04-17",{"date":1253,"close":888},"2026-04-20",{"date":1255,"close":888},"2026-04-21",{"date":1257,"close":903},"2026-04-22",{"date":1259,"close":923},"2026-04-23",{"date":1261,"close":895},"2026-04-24",{"date":1263,"close":903},"2026-04-27",{"date":1265,"close":917},"2026-04-28",{"date":1267,"close":920},"2026-04-29",{"date":1269,"close":908},"2026-04-30",{"date":1271,"close":908},"2026-05-01",{"date":1273,"close":920},"2026-05-04",{"date":1275,"close":903},"2026-05-05",{"date":1277,"close":895},"2026-05-06",{"date":1279,"close":898},"2026-05-07",{"date":1281,"close":898},"2026-05-08",{"date":1283,"close":903},"2026-05-11",{"date":1285,"close":923},"2026-05-12",{"date":1287,"close":957},"2026-05-13",{"date":1289,"close":1000},"2026-05-14",{"date":1291,"close":995},"2026-05-15",{"date":1293,"close":992},"2026-05-18",{"date":1295,"close":1026},"2026-05-19",{"date":1297,"close":1026},"2026-05-20",{"date":1299,"close":1026},"2026-05-21",{"date":1301,"close":977},"2026-05-22",{"date":1303,"close":974},"2026-05-26",{"date":1305,"close":974},"2026-05-27",{"date":1307,"close":866},"2026-05-28",{"date":1309,"close":866},"2026-05-29",{"date":1311,"close":977},"2026-06-01",{"date":1313,"close":992},"2026-06-02",{"date":1315,"close":980},"2026-06-03",{"date":1317,"close":1023},"2026-06-04",{"date":1319,"close":1320},"2026-06-05",5.860000133514404,{"date":1322,"close":1015},"2026-06-08",{"date":1324,"close":989},"2026-06-09",{"date":1326,"close":1015},"2026-06-10",{"date":1328,"close":1026},"2026-06-11",{"date":1330,"close":980},"2026-06-12",{"date":119,"close":995},{"date":126,"close":995},{"date":102,"close":1023},{"date":111,"close":1020},{"date":1336,"close":1023},"2026-06-22",{"date":1338,"close":989},"2026-06-23",{"date":1340,"close":1020},"2026-06-24",{"date":1342,"close":992},"2026-06-25",{"date":83,"close":989},{"date":93,"close":992},{"date":1346,"close":992},"2026-06-30",{"date":1348,"close":1020},"2026-07-01",{"date":64,"close":1020},{"date":48,"close":995},{"date":1352,"close":974},"2026-07-07",{"date":1354,"close":980},"2026-07-08",{"date":1356,"close":995},"2026-07-09",{"date":1358,"close":992},"2026-07-10",{"date":1360,"close":980},"2026-07-13",{"date":1362,"close":1023},"2026-07-14",{"date":1364,"close":980},"2026-07-15",{"date":1366,"close":980},"2026-07-16",{"count":233,"fetchedAt":1368,"source":228},"2026-07-17T21:05:50.416Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1370},"\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>",1784322350389]