[{"data":1,"prerenderedAt":1123},["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-VEL":25,"$fEuGtBU_W6x3FmI6FmKws73wTkI94V8HMGX8y_VUY0U4":26,"ticker-mcap-VEL":241,"ticker-profile-VEL":251,"ticker-earnings-VEL":265,"ticker-congress-VEL":269,"i-lucide:info":1121},{"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":238},{"identity":28,"transactions":33,"sectorSlug":218,"relatedTickers":219},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1692376","Velocity Financial, Inc.","Finance & Insurance","VEL",[34,53,68,80,94,106,115,126,138,144,155,160,164,173,182,190,201,209],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-07-28T21:43:47.000Z","0001214659-26-009115-0","4","Szczepaniak Mark R","Chief Financial Officer","I",18,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1794812\u002F000121465926009115\u002F0001214659-26-009115-index.htm",400,68000,7200,"S","2026-07-28","Open-market sale","discretionary-sell",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},29,"2026-06-29T14:20:11.000Z",{"cik":29,"filedAt":54,"filingId":55,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":57,"ownershipType":58,"pricePerShare":59,"rawFilingUrl":60,"shares":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":46,"transactionDate":64,"intentLabel":65,"signalQuality":66,"insiderHistory":67},"2026-07-09T16:30:48.000Z","0001214659-26-008373-0","Tam Fiona","Chief Accounting Officer","D",19,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1911775\u002F000121465926008373\u002F0001214659-26-008373-index.htm",68,48361,1292,"2026-07-07","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":69,"filingId":70,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":58,"pricePerShare":59,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":46,"transactionDate":64,"intentLabel":65,"signalQuality":66,"insiderHistory":77},"2026-07-09T16:30:31.000Z","0001214659-26-008372-0","Taylor Jeffrey T.","Executive VP, Capital Markets","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1692376\u002F000121465926008372\u002F0001214659-26-008372-index.htm",2165,176820,41135,{"daysSinceLastFiling":78,"isFirstFiling":6,"priorFilingDate":79},83,"2026-04-17T00:00:00.000Z",{"cik":29,"filedAt":81,"filingId":82,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":58,"pricePerShare":85,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":46,"transactionDate":90,"intentLabel":48,"signalQuality":49,"insiderHistory":91},"2026-07-06T15:50:40.000Z","0001214659-26-008195-0","Kelly Roland Thomas","Chief Legal Officer and GC",18.5685,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1817058\u002F000121465926008195\u002F0001214659-26-008195-index.htm",1600,98252,29709.6,"2026-07-01",{"daysSinceLastFiling":92,"isFirstFiling":6,"priorFilingDate":93},97,"2026-03-31T00:00:00.000Z",{"cik":29,"filedAt":95,"filingId":96,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":58,"pricePerShare":97,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":102,"transactionDate":103,"intentLabel":104,"signalQuality":105},"2026-06-30T21:58:02.000Z","0001214659-26-007965-0",18.46,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1817058\u002F000121465926007965\u002F0001214659-26-007965-index.htm",858,99852,15838.68,"J","2026-06-30","Other","non-discretionary",{"cik":29,"filedAt":107,"filingId":108,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":110,"ownershipType":58,"pricePerShare":97,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":102,"transactionDate":103,"intentLabel":104,"signalQuality":105},"2026-06-30T21:57:46.000Z","0001214659-26-007964-0","Farrar Christopher D.","Chief Executive Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1692376\u002F000121465926007964\u002F0001214659-26-007964-index.htm",1272,399665,23481.120000000003,{"cik":29,"filedAt":52,"filingId":116,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":117,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":121,"transactionCode":46,"transactionDate":122,"intentLabel":48,"signalQuality":49,"insiderHistory":123},"0001214659-26-007823-0",18.0677,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1794812\u002F000121465926007823\u002F0001214659-26-007823-index.htm",1573,68400,28420.4921,"2026-06-26",{"daysSinceLastFiling":124,"isFirstFiling":6,"priorFilingDate":125},56,"2026-05-04T13:07:06.000Z",{"cik":29,"filedAt":127,"filingId":128,"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":129,"ownerTitle":130,"ownershipType":58,"pricePerShare":131,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":134,"totalValue":135,"transactionCode":58,"transactionDate":136,"intentLabel":137,"signalQuality":105},"2026-05-27T13:10:17.000Z","0001214659-26-006756-0","Pitstick John","",17.17,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1692376\u002F000121465926006756\u002F0001214659-26-006756-index.htm",3603,59410,61863.51000000001,"2026-05-26","Disposition",{"cik":29,"filedAt":139,"filingId":140,"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":141,"ownerTitle":130,"ownershipType":58,"pricePerShare":131,"rawFilingUrl":142,"shares":133,"sharesOwnedAfter":143,"totalValue":135,"transactionCode":58,"transactionDate":136,"intentLabel":137,"signalQuality":105},"2026-05-27T13:09:57.000Z","0001214659-26-006755-0","Schaefer Joy L.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1692376\u002F000121465926006755\u002F0001214659-26-006755-index.htm",40798,{"cik":29,"filedAt":145,"filingId":146,"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":141,"ownerTitle":130,"ownershipType":58,"pricePerShare":147,"rawFilingUrl":148,"shares":149,"sharesOwnedAfter":150,"totalValue":151,"transactionCode":152,"transactionDate":153,"intentLabel":154,"signalQuality":105},"2026-05-22T00:00:00.000Z","0001214659-26-006663-0",17.55,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1524990\u002F000121465926006663\u002F0001214659-26-006663-index.htm",5413,44401,94998.15000000001,"A","2026-05-21","Stock award",{"cik":29,"filedAt":145,"filingId":156,"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":157,"ownerTitle":130,"ownershipType":58,"pricePerShare":147,"rawFilingUrl":158,"shares":149,"sharesOwnedAfter":159,"totalValue":151,"transactionCode":152,"transactionDate":153,"intentLabel":154,"signalQuality":105},"0001214659-26-006664-0","Beckett Dorika M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1819565\u002F000121465926006664\u002F0001214659-26-006664-index.htm",41311,{"cik":29,"filedAt":145,"filingId":161,"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":129,"ownerTitle":130,"ownershipType":58,"pricePerShare":147,"rawFilingUrl":162,"shares":149,"sharesOwnedAfter":163,"totalValue":151,"transactionCode":152,"transactionDate":153,"intentLabel":154,"signalQuality":105},"0001214659-26-006662-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1412378\u002F000121465926006662\u002F0001214659-26-006662-index.htm",64934,{"cik":29,"filedAt":125,"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":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":166,"rawFilingUrl":167,"shares":119,"sharesOwnedAfter":25,"totalValue":168,"transactionCode":46,"transactionDate":169,"intentLabel":48,"signalQuality":49,"insiderHistory":170},"0001214659-26-005428-0",19.3,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1794812\u002F000121465926005428\u002Fmarketforms-73032.xml",30358.9,"2026-05-01",{"daysSinceLastFiling":171,"isFirstFiling":6,"priorFilingDate":172},33,"2026-04-01T00:00:00.000Z",{"cik":29,"filedAt":79,"filingId":174,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":58,"pricePerShare":175,"rawFilingUrl":176,"shares":177,"sharesOwnedAfter":178,"totalValue":179,"transactionCode":46,"transactionDate":180,"intentLabel":48,"signalQuality":49,"insiderHistory":181},"0001214659-26-004819-0",20,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1524986\u002F000121465926004819\u002F0001214659-26-004819-index.htm",2130,178985,42600,"2026-04-17",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":172,"filingId":183,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":184,"rawFilingUrl":185,"shares":119,"sharesOwnedAfter":186,"totalValue":187,"transactionCode":46,"transactionDate":188,"intentLabel":48,"signalQuality":49,"insiderHistory":189},"0001214659-26-004186-0",18.13,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1794812\u002F000121465926004186\u002F0001214659-26-004186-index.htm",71546,28518.489999999998,"2026-04-01",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":93,"filingId":191,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":58,"pricePerShare":192,"rawFilingUrl":193,"shares":194,"sharesOwnedAfter":195,"totalValue":196,"transactionCode":46,"transactionDate":197,"intentLabel":48,"signalQuality":49,"insiderHistory":198},"0001214659-26-004132-0",18.0339,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1817058\u002F000121465926004132\u002F0001214659-26-004132-index.htm",14026,99808,252943.4814,"2026-03-30",{"daysSinceLastFiling":199,"isFirstFiling":6,"priorFilingDate":200},13,"2026-03-18T00:00:00.000Z",{"cik":29,"filedAt":93,"filingId":202,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":58,"pricePerShare":203,"rawFilingUrl":193,"shares":204,"sharesOwnedAfter":205,"totalValue":206,"transactionCode":46,"transactionDate":207,"intentLabel":48,"signalQuality":49,"insiderHistory":208},"0001214659-26-004132-1",18.2157,814,98994,14827.579799999998,"2026-03-31",{"daysSinceLastFiling":199,"isFirstFiling":6,"priorFilingDate":200},{"cik":29,"filedAt":200,"filingId":210,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":58,"pricePerShare":211,"rawFilingUrl":212,"shares":213,"sharesOwnedAfter":214,"totalValue":215,"transactionCode":46,"transactionDate":216,"intentLabel":48,"signalQuality":49,"insiderHistory":217},"0001214659-26-003456-0",18.0647,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1817058\u002F000121465926003456\u002F0001214659-26-003456-index.htm",5160,113934,93213.852,"2026-03-17",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"finance-insurance",[220,223,226,229,232,235],{"ticker":221,"issuerName":222},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":224,"issuerName":225},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":227,"issuerName":228},"CRCL","Circle Internet Group, Inc.",{"ticker":230,"issuerName":231},"COIN","Coinbase Global, Inc.",{"ticker":233,"issuerName":234},"TRUP","TRUPANION, INC.",{"ticker":236,"issuerName":237},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":41,"fetchedAt":239,"source":240},"2026-08-02T03:07:35.001Z","sqlite",{"data":242,"meta":248},{"value":243,"quality":244,"closeDate":245,"ageDays":246,"sharesAsOf":247},688537664.6792831,"fresh","2026-07-31",2,"2026-04-30",{"count":249,"fetchedAt":250,"source":240},1,"2026-08-02T03:07:35.002Z",{"data":252,"meta":264},{"ticker":32,"ceo":253,"industry":254,"fullTimeEmployees":255,"ipoDate":256,"country":257,"state":258,"city":259,"website":260,"exchangeShort":25,"marketCap":25,"beta":261,"range52w":262,"fetchedAt":263},"Christopher D. Farrar","Financial - Mortgages",309,"2020-01-17","US","CA","Westlake Village","https:\u002F\u002Fwww.velfinance.com",0.706,"16.19-21.395","2026-06-12T09:48:31.497Z",{"count":249,"fetchedAt":250,"source":240},{"data":266,"meta":268},{"ticker":32,"points":267},[],{"count":249,"fetchedAt":250,"source":240},{"data":270,"meta":1119},{"congressTrades":271,"insiderTrades":272,"priceHistory":291,"ticker":32},[],[273,274,275,276,277,278,279,280,281,282,283,284,285,286,287,288,289,290],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":54,"filingId":55,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":57,"ownershipType":58,"pricePerShare":59,"rawFilingUrl":60,"shares":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":46,"transactionDate":64},{"cik":29,"filedAt":69,"filingId":70,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":58,"pricePerShare":59,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":46,"transactionDate":64},{"cik":29,"filedAt":81,"filingId":82,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":58,"pricePerShare":85,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":46,"transactionDate":90},{"cik":29,"filedAt":95,"filingId":96,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":58,"pricePerShare":97,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":102,"transactionDate":103},{"cik":29,"filedAt":107,"filingId":108,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":110,"ownershipType":58,"pricePerShare":97,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":102,"transactionDate":103},{"cik":29,"filedAt":52,"filingId":116,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":117,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":121,"transactionCode":46,"transactionDate":122},{"cik":29,"filedAt":127,"filingId":128,"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":129,"ownerTitle":130,"ownershipType":58,"pricePerShare":131,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":134,"totalValue":135,"transactionCode":58,"transactionDate":136},{"cik":29,"filedAt":139,"filingId":140,"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":141,"ownerTitle":130,"ownershipType":58,"pricePerShare":131,"rawFilingUrl":142,"shares":133,"sharesOwnedAfter":143,"totalValue":135,"transactionCode":58,"transactionDate":136},{"cik":29,"filedAt":145,"filingId":146,"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":141,"ownerTitle":130,"ownershipType":58,"pricePerShare":147,"rawFilingUrl":148,"shares":149,"sharesOwnedAfter":150,"totalValue":151,"transactionCode":152,"transactionDate":153},{"cik":29,"filedAt":145,"filingId":156,"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":157,"ownerTitle":130,"ownershipType":58,"pricePerShare":147,"rawFilingUrl":158,"shares":149,"sharesOwnedAfter":159,"totalValue":151,"transactionCode":152,"transactionDate":153},{"cik":29,"filedAt":145,"filingId":161,"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":129,"ownerTitle":130,"ownershipType":58,"pricePerShare":147,"rawFilingUrl":162,"shares":149,"sharesOwnedAfter":163,"totalValue":151,"transactionCode":152,"transactionDate":153},{"cik":29,"filedAt":125,"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":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":166,"rawFilingUrl":167,"shares":119,"sharesOwnedAfter":25,"totalValue":168,"transactionCode":46,"transactionDate":169},{"cik":29,"filedAt":79,"filingId":174,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":72,"ownershipType":58,"pricePerShare":175,"rawFilingUrl":176,"shares":177,"sharesOwnedAfter":178,"totalValue":179,"transactionCode":46,"transactionDate":180},{"cik":29,"filedAt":172,"filingId":183,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":184,"rawFilingUrl":185,"shares":119,"sharesOwnedAfter":186,"totalValue":187,"transactionCode":46,"transactionDate":188},{"cik":29,"filedAt":93,"filingId":191,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":58,"pricePerShare":192,"rawFilingUrl":193,"shares":194,"sharesOwnedAfter":195,"totalValue":196,"transactionCode":46,"transactionDate":197},{"cik":29,"filedAt":93,"filingId":202,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":58,"pricePerShare":203,"rawFilingUrl":193,"shares":204,"sharesOwnedAfter":205,"totalValue":206,"transactionCode":46,"transactionDate":207},{"cik":29,"filedAt":200,"filingId":210,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":58,"pricePerShare":211,"rawFilingUrl":212,"shares":213,"sharesOwnedAfter":214,"totalValue":215,"transactionCode":46,"transactionDate":216},[292,295,298,301,304,307,310,313,316,318,321,324,327,330,333,335,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,508,511,513,516,519,521,524,527,530,532,535,537,539,541,543,546,549,552,555,558,561,563,566,569,572,575,578,581,584,587,589,591,593,596,598,601,604,607,609,611,614,617,620,622,624,627,630,633,636,638,640,643,646,649,651,654,657,659,662,664,666,668,670,672,675,677,680,683,686,689,692,695,698,701,704,707,710,713,716,718,720,723,725,727,730,733,735,738,740,742,744,746,748,751,753,755,758,761,764,767,770,772,774,776,778,781,783,786,788,791,794,796,799,802,805,808,811,814,817,820,823,826,829,832,834,836,838,841,844,847,850,852,855,857,859,862,864,867,869,872,874,876,879,881,884,887,890,893,896,898,901,904,907,910,913,916,919,922,923,925,926,928,930,933,935,937,939,942,945,947,949,950,953,955,957,959,961,963,966,969,971,972,975,977,980,982,984,987,990,992,995,998,1001,1004,1007,1008,1011,1012,1014,1016,1018,1021,1024,1027,1030,1032,1035,1038,1041,1044,1047,1050,1053,1055,1058,1061,1064,1067,1070,1071,1073,1074,1075,1078,1080,1081,1084,1086,1089,1092,1094,1097,1099,1101,1103,1106,1108,1110,1113,1114,1116,1118],{"date":293,"close":294},"2024-05-10",18.3700008392334,{"date":296,"close":297},"2024-05-17",17.8799991607666,{"date":299,"close":300},"2024-05-24",18.190000534057617,{"date":302,"close":303},"2024-05-31",18.5,{"date":305,"close":306},"2024-06-07",18.489999771118164,{"date":308,"close":309},"2024-06-14",18.559999465942383,{"date":311,"close":312},"2024-06-21",18.309999465942383,{"date":314,"close":315},"2024-06-28",17.93000030517578,{"date":317,"close":312},"2024-07-05",{"date":319,"close":320},"2024-07-12",18.940000534057617,{"date":322,"close":323},"2024-07-19",18.989999771118164,{"date":325,"close":326},"2024-07-26",19.06999969482422,{"date":328,"close":329},"2024-08-02",18.6299991607666,{"date":331,"close":332},"2024-08-09",18.329999923706055,{"date":334,"close":41},"2024-08-16",{"date":336,"close":294},"2024-08-23",{"date":338,"close":339},"2024-08-30",18.770000457763672,{"date":341,"close":342},"2024-09-06",19.260000228881836,{"date":344,"close":345},"2024-09-13",19.520000457763672,{"date":347,"close":348},"2024-09-20",19.559999465942383,{"date":350,"close":351},"2024-09-27",19.549999237060547,{"date":353,"close":354},"2024-10-04",19.530000686645508,{"date":356,"close":357},"2024-10-11",19.350000381469727,{"date":359,"close":360},"2024-10-18",19.59000015258789,{"date":362,"close":363},"2024-10-25",19.219999313354492,{"date":365,"close":366},"2024-11-01",19.049999237060547,{"date":368,"close":369},"2024-11-08",19.81999969482422,{"date":371,"close":372},"2024-11-15",19.950000762939453,{"date":374,"close":375},"2024-11-22",20.3700008392334,{"date":377,"close":378},"2024-11-29",20.459999084472656,{"date":380,"close":381},"2024-12-06",20.6299991607666,{"date":383,"close":384},"2024-12-13",20.510000228881836,{"date":386,"close":387},"2024-12-20",20.229999542236328,{"date":389,"close":390},"2024-12-27",19.700000762939453,{"date":392,"close":393},"2025-01-03",19.110000610351562,{"date":395,"close":396},"2025-01-10",18.709999084472656,{"date":398,"close":399},"2025-01-17",18.93000030517578,{"date":401,"close":402},"2025-01-24",18.40999984741211,{"date":404,"close":405},"2025-01-31",18.540000915527344,{"date":407,"close":408},"2025-02-07",18.6200008392334,{"date":410,"close":309},"2025-02-14",{"date":412,"close":413},"2025-02-21",18.459999084472656,{"date":415,"close":416},"2025-02-28",18.84000015258789,{"date":418,"close":419},"2025-03-07",20.479999542236328,{"date":421,"close":422},"2025-03-14",19.299999237060547,{"date":424,"close":425},"2025-03-21",18.799999237060547,{"date":427,"close":428},"2025-03-28",18.549999237060547,{"date":430,"close":431},"2025-04-04",17.950000762939453,{"date":433,"close":434},"2025-04-11",16.790000915527344,{"date":436,"close":437},"2025-04-17",17.440000534057617,{"date":439,"close":440},"2025-04-25",17.770000457763672,{"date":442,"close":443},"2025-05-02",17.1200008392334,{"date":445,"close":446},"2025-05-09",16.299999237060547,{"date":448,"close":449},"2025-05-16",16.670000076293945,{"date":451,"close":452},"2025-05-23",16.479999542236328,{"date":454,"close":455},"2025-05-30",16.75,{"date":457,"close":458},"2025-06-06",17.100000381469727,{"date":460,"close":363},"2025-06-13",{"date":462,"close":463},"2025-06-20",18.610000610351562,{"date":465,"close":466},"2025-06-27",18.809999465942383,{"date":468,"close":469},"2025-07-03",18.639999389648438,{"date":471,"close":472},"2025-07-11",18.049999237060547,{"date":474,"close":475},"2025-07-18",17.459999084472656,{"date":477,"close":478},"2025-07-25",17.5,{"date":480,"close":481},"2025-07-30",16.84000015258789,{"date":483,"close":484},"2025-07-31",16.600000381469727,{"date":486,"close":487},"2025-08-01",16.350000381469727,{"date":489,"close":490},"2025-08-04",16.639999389648438,{"date":492,"close":493},"2025-08-05",16.610000610351562,{"date":495,"close":496},"2025-08-06",16.5,{"date":498,"close":499},"2025-08-07",16.329999923706055,{"date":501,"close":502},"2025-08-08",17.579999923706055,{"date":504,"close":505},"2025-08-11",17.899999618530273,{"date":507,"close":416},"2025-08-12",{"date":509,"close":510},"2025-08-13",18.950000762939453,{"date":512,"close":323},"2025-08-14",{"date":514,"close":515},"2025-08-15",18.979999542236328,{"date":517,"close":518},"2025-08-18",18.829999923706055,{"date":520,"close":59},"2025-08-19",{"date":522,"close":523},"2025-08-20",19.010000228881836,{"date":525,"close":526},"2025-08-21",18.790000915527344,{"date":528,"close":529},"2025-08-22",19.190000534057617,{"date":531,"close":323},"2025-08-25",{"date":533,"close":534},"2025-08-26",19.079999923706055,{"date":536,"close":366},"2025-08-27",{"date":538,"close":326},"2025-08-28",{"date":540,"close":534},"2025-08-29",{"date":542,"close":515},"2025-09-02",{"date":544,"close":545},"2025-09-03",18.90999984741211,{"date":547,"close":548},"2025-09-04",18.889999389648438,{"date":550,"close":551},"2025-09-05",19.139999389648438,{"date":553,"close":554},"2025-09-08",19.100000381469727,{"date":556,"close":557},"2025-09-09",18.670000076293945,{"date":559,"close":560},"2025-09-10",18.65999984741211,{"date":562,"close":515},"2025-09-11",{"date":564,"close":565},"2025-09-12",18.719999313354492,{"date":567,"close":568},"2025-09-15",18.579999923706055,{"date":570,"close":571},"2025-09-16",18.139999389648438,{"date":573,"close":574},"2025-09-17",18.290000915527344,{"date":576,"close":577},"2025-09-18",18.440000534057617,{"date":579,"close":580},"2025-09-19",18.479999542236328,{"date":582,"close":583},"2025-09-22",18.420000076293945,{"date":585,"close":586},"2025-09-23",18.969999313354492,{"date":588,"close":586},"2025-09-24",{"date":590,"close":557},"2025-09-25",{"date":592,"close":306},"2025-09-26",{"date":594,"close":595},"2025-09-29",18.239999771118164,{"date":597,"close":571},"2025-09-30",{"date":599,"close":600},"2025-10-01",18.219999313354492,{"date":602,"close":603},"2025-10-02",18.010000228881836,{"date":605,"close":606},"2025-10-03",18.020000457763672,{"date":608,"close":603},"2025-10-06",{"date":610,"close":472},"2025-10-07",{"date":612,"close":613},"2025-10-08",18.1299991607666,{"date":615,"close":616},"2025-10-09",18.1200008392334,{"date":618,"close":619},"2025-10-10",18.170000076293945,{"date":621,"close":613},"2025-10-13",{"date":623,"close":600},"2025-10-14",{"date":625,"close":626},"2025-10-15",18.040000915527344,{"date":628,"close":629},"2025-10-16",18.100000381469727,{"date":631,"close":632},"2025-10-17",17.959999084472656,{"date":634,"close":635},"2025-10-20",18.030000686645508,{"date":637,"close":472},"2025-10-21",{"date":639,"close":402},"2025-10-22",{"date":641,"close":642},"2025-10-23",18.469999313354492,{"date":644,"close":645},"2025-10-24",18.729999542236328,{"date":647,"close":648},"2025-10-27",18.700000762939453,{"date":650,"close":408},"2025-10-28",{"date":652,"close":653},"2025-10-29",18.270000457763672,{"date":655,"close":656},"2025-10-30",18.3799991607666,{"date":658,"close":408},"2025-10-31",{"date":660,"close":661},"2025-11-03",18.739999771118164,{"date":663,"close":425},"2025-11-04",{"date":665,"close":466},"2025-11-05",{"date":667,"close":661},"2025-11-06",{"date":669,"close":545},"2025-11-07",{"date":671,"close":577},"2025-11-10",{"date":673,"close":674},"2025-11-11",18.600000381469727,{"date":676,"close":656},"2025-11-12",{"date":678,"close":679},"2025-11-13",18.389999389648438,{"date":681,"close":682},"2025-11-14",18.360000610351562,{"date":684,"close":685},"2025-11-17",18.25,{"date":687,"close":688},"2025-11-18",18.299999237060547,{"date":690,"close":691},"2025-11-19",18.31999969482422,{"date":693,"close":694},"2025-11-20",18.43000030517578,{"date":696,"close":697},"2025-11-21",18.350000381469727,{"date":699,"close":700},"2025-11-24",18.399999618530273,{"date":702,"close":703},"2025-11-25",18.920000076293945,{"date":705,"close":706},"2025-11-26",19.420000076293945,{"date":708,"close":709},"2025-11-28",19.329999923706055,{"date":711,"close":712},"2025-12-01",19.459999084472656,{"date":714,"close":715},"2025-12-02",19.399999618530273,{"date":717,"close":709},"2025-12-03",{"date":719,"close":586},"2025-12-04",{"date":721,"close":722},"2025-12-05",18.850000381469727,{"date":724,"close":466},"2025-12-08",{"date":726,"close":523},"2025-12-09",{"date":728,"close":729},"2025-12-10",19.65999984741211,{"date":731,"close":732},"2025-12-11",19.600000381469727,{"date":734,"close":360},"2025-12-12",{"date":736,"close":737},"2025-12-15",19.639999389648438,{"date":739,"close":729},"2025-12-16",{"date":741,"close":354},"2025-12-17",{"date":743,"close":390},"2025-12-18",{"date":745,"close":354},"2025-12-19",{"date":747,"close":715},"2025-12-22",{"date":749,"close":750},"2025-12-23",19.479999542236328,{"date":752,"close":351},"2025-12-24",{"date":754,"close":345},"2025-12-26",{"date":756,"close":757},"2025-12-29",19.34000015258789,{"date":759,"close":760},"2025-12-30",19.489999771118164,{"date":762,"close":763},"2025-12-31",20.760000228881836,{"date":765,"close":766},"2026-01-02",19.540000915527344,{"date":768,"close":769},"2026-01-05",18.899999618530273,{"date":771,"close":408},"2026-01-06",{"date":773,"close":619},"2026-01-07",{"date":775,"close":697},"2026-01-08",{"date":777,"close":408},"2026-01-09",{"date":779,"close":780},"2026-01-12",18.8700008392334,{"date":782,"close":648},"2026-01-13",{"date":784,"close":785},"2026-01-14",19.209999084472656,{"date":787,"close":732},"2026-01-15",{"date":789,"close":790},"2026-01-16",19.450000762939453,{"date":792,"close":793},"2026-01-20",19.149999618530273,{"date":795,"close":354},"2026-01-21",{"date":797,"close":798},"2026-01-22",19.649999618530273,{"date":800,"close":801},"2026-01-23",19.389999389648438,{"date":803,"close":804},"2026-01-26",20.40999984741211,{"date":806,"close":807},"2026-01-27",20.149999618530273,{"date":809,"close":810},"2026-01-28",20.219999313354492,{"date":812,"close":813},"2026-01-29",20.399999618530273,{"date":815,"close":816},"2026-01-30",20.290000915527344,{"date":818,"close":819},"2026-02-02",20.5,{"date":821,"close":822},"2026-02-03",20.280000686645508,{"date":824,"close":825},"2026-02-04",20.520000457763672,{"date":827,"close":828},"2026-02-05",20.610000610351562,{"date":830,"close":831},"2026-02-06",20.489999771118164,{"date":833,"close":822},"2026-02-09",{"date":835,"close":807},"2026-02-10",{"date":837,"close":737},"2026-02-11",{"date":839,"close":840},"2026-02-12",19.75,{"date":842,"close":843},"2026-02-13",19.760000228881836,{"date":845,"close":846},"2026-02-17",19.899999618530273,{"date":848,"close":849},"2026-02-18",19.68000030517578,{"date":851,"close":785},"2026-02-19",{"date":853,"close":854},"2026-02-20",19.020000457763672,{"date":856,"close":560},"2026-02-23",{"date":858,"close":463},"2026-02-24",{"date":860,"close":861},"2026-02-25",18.760000228881836,{"date":863,"close":526},"2026-02-26",{"date":865,"close":866},"2026-02-27",18.59000015258789,{"date":868,"close":306},"2026-03-02",{"date":870,"close":871},"2026-03-03",18.34000015258789,{"date":873,"close":332},"2026-03-04",{"date":875,"close":600},"2026-03-05",{"date":877,"close":878},"2026-03-06",17.989999771118164,{"date":880,"close":505},"2026-03-09",{"date":882,"close":883},"2026-03-10",18.15999984741211,{"date":885,"close":886},"2026-03-11",18.260000228881836,{"date":888,"close":889},"2026-03-12",17.790000915527344,{"date":891,"close":892},"2026-03-13",17.40999984741211,{"date":894,"close":895},"2026-03-16",17.229999542236328,{"date":216,"close":897},17.719999313354492,{"date":899,"close":900},"2026-03-18",17.239999771118164,{"date":902,"close":903},"2026-03-19",17.420000076293945,{"date":905,"close":906},"2026-03-20",17.260000228881836,{"date":908,"close":909},"2026-03-23",17.549999237060547,{"date":911,"close":912},"2026-03-24",17.360000610351562,{"date":914,"close":915},"2026-03-25",17.68000030517578,{"date":917,"close":918},"2026-03-26",17.600000381469727,{"date":920,"close":921},"2026-03-27",17.809999465942383,{"date":197,"close":606},{"date":207,"close":924},18.09000015258789,{"date":188,"close":606},{"date":927,"close":595},"2026-04-02",{"date":929,"close":642},"2026-04-06",{"date":931,"close":932},"2026-04-07",18.209999084472656,{"date":934,"close":560},"2026-04-08",{"date":936,"close":703},"2026-04-09",{"date":938,"close":551},"2026-04-10",{"date":940,"close":941},"2026-04-13",19.469999313354492,{"date":943,"close":944},"2026-04-14",19.510000228881836,{"date":946,"close":348},"2026-04-15",{"date":948,"close":551},"2026-04-16",{"date":180,"close":846},{"date":951,"close":952},"2026-04-20",19.940000534057617,{"date":954,"close":801},"2026-04-21",{"date":956,"close":709},"2026-04-22",{"date":958,"close":801},"2026-04-23",{"date":960,"close":941},"2026-04-24",{"date":962,"close":944},"2026-04-27",{"date":964,"close":965},"2026-04-28",19.809999465942383,{"date":967,"close":968},"2026-04-29",19.15999984741211,{"date":247,"close":970},19.290000915527344,{"date":169,"close":706},{"date":973,"close":974},"2026-05-04",19.1299991607666,{"date":976,"close":709},"2026-05-05",{"date":978,"close":979},"2026-05-06",19.56999969482422,{"date":981,"close":574},"2026-05-07",{"date":983,"close":595},"2026-05-08",{"date":985,"close":986},"2026-05-11",17.15999984741211,{"date":988,"close":989},"2026-05-12",17.399999618530273,{"date":991,"close":912},"2026-05-13",{"date":993,"close":994},"2026-05-14",17.299999237060547,{"date":996,"close":997},"2026-05-15",16.969999313354492,{"date":999,"close":1000},"2026-05-18",17.149999618530273,{"date":1002,"close":1003},"2026-05-19",17.219999313354492,{"date":1005,"close":1006},"2026-05-20",17.329999923706055,{"date":153,"close":909},{"date":1009,"close":1010},"2026-05-22",17.170000076293945,{"date":136,"close":903},{"date":1013,"close":903},"2026-05-27",{"date":1015,"close":918},"2026-05-28",{"date":1017,"close":478},"2026-05-29",{"date":1019,"close":1020},"2026-06-01",17.290000915527344,{"date":1022,"close":1023},"2026-06-02",17.309999465942383,{"date":1025,"close":1026},"2026-06-03",17.1299991607666,{"date":1028,"close":1029},"2026-06-04",17.450000762939453,{"date":1031,"close":475},"2026-06-05",{"date":1033,"close":1034},"2026-06-08",17.190000534057617,{"date":1036,"close":1037},"2026-06-09",17.469999313354492,{"date":1039,"close":1040},"2026-06-10",17.43000030517578,{"date":1042,"close":1043},"2026-06-11",17.31999969482422,{"date":1045,"close":1046},"2026-06-12",17.559999465942383,{"date":1048,"close":1049},"2026-06-15",17.520000457763672,{"date":1051,"close":1052},"2026-06-16",17.739999771118164,{"date":1054,"close":918},"2026-06-17",{"date":1056,"close":1057},"2026-06-18",17.540000915527344,{"date":1059,"close":1060},"2026-06-22",17.3799991607666,{"date":1062,"close":1063},"2026-06-23",17.65999984741211,{"date":1065,"close":1066},"2026-06-24",17.729999542236328,{"date":1068,"close":1069},"2026-06-25",17.75,{"date":122,"close":600},{"date":1072,"close":603},"2026-06-29",{"date":103,"close":413},{"date":90,"close":469},{"date":1076,"close":1077},"2026-07-02",18.56999969482422,{"date":1079,"close":405},"2026-07-06",{"date":64,"close":889},{"date":1082,"close":1083},"2026-07-08",17.510000228881836,{"date":1085,"close":918},"2026-07-09",{"date":1087,"close":1088},"2026-07-10",17.270000457763672,{"date":1090,"close":1091},"2026-07-13",17.200000762939453,{"date":1093,"close":892},"2026-07-14",{"date":1095,"close":1096},"2026-07-15",17.25,{"date":1098,"close":897},"2026-07-16",{"date":1100,"close":478},"2026-07-17",{"date":1102,"close":895},"2026-07-20",{"date":1104,"close":1105},"2026-07-21",17.18000030517578,{"date":1107,"close":895},"2026-07-22",{"date":1109,"close":1000},"2026-07-23",{"date":1111,"close":1112},"2026-07-27",17.639999389648438,{"date":47,"close":889},{"date":1115,"close":897},"2026-07-29",{"date":1117,"close":1083},"2026-07-30",{"date":245,"close":1057},{"count":249,"fetchedAt":1120,"source":240},"2026-08-02T03:07:35.041Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1122},"\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>",1785640054927]