[{"data":1,"prerenderedAt":1536},["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-BEN":25,"$f80wSnU2IDrVX5KQtmJLOiyqpPM2rtp3h2LVjhJO4rY8":26,"ticker-mcap-BEN":205,"ticker-profile-BEN":215,"ticker-earnings-BEN":229,"ticker-congress-BEN":234},{"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":201},{"identity":28,"transactions":33,"sectorSlug":181,"relatedTickers":182},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"38777","FRANKLIN RESOURCES INC","Finance & Insurance","BEN",[34,50,56,62,68,79,85,91,96,100,109,113,122,126,129,135,139,143,150,163,169,175],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-23T00:00:00.000Z","0000038777-26-000196-0","4","Gamba Daniel","Co-President, Chief Commercial","D",32.63,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1972227\u002F000003877726000196\u002F0000038777-26-000196-index.htm",229850,672720,7500005.500000001,"A","2026-07-21","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":54,"shares":43,"sharesOwnedAfter":55,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0000038777-26-000197-0","Nicholls Matthew","Co-President, CFO & COO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1773856\u002F000003877726000197\u002F0000038777-26-000197-index.htm",778797,{"cik":29,"filedAt":35,"filingId":57,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":58,"ownerTitle":59,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":60,"shares":43,"sharesOwnedAfter":61,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0000038777-26-000195-0","JOHNSON JENNIFER M","Chief Executive Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1010270\u002F000003877726000195\u002F0000038777-26-000195-index.htm",3554034.0046,{"cik":29,"filedAt":35,"filingId":63,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":66,"shares":43,"sharesOwnedAfter":67,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0000038777-26-000198-0","Murphy Terrence","Co-President, Public Markets","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1338258\u002F000003877726000198\u002F0000038777-26-000198-index.htm",416009,{"cik":29,"filedAt":69,"filingId":70,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":46,"transactionDate":78,"intentLabel":48,"signalQuality":49},"2026-02-04T00:00:00.000Z","0000038777-26-000038-0","Thiel John W","",27,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1843873\u002F000003877726000038\u002F0000038777-26-000038-index.htm",7593,40792,205011,"2026-02-03",{"cik":29,"filedAt":69,"filingId":80,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":81,"ownerTitle":72,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":82,"shares":75,"sharesOwnedAfter":83,"totalValue":77,"transactionCode":46,"transactionDate":84,"intentLabel":48,"signalQuality":49},"0000038777-26-000037-0","Noto Anthony","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1613438\u002F000003877726000037\u002F0000038777-26-000037-index.htm",47152,"2026-02-04",{"cik":29,"filedAt":69,"filingId":86,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":87,"ownerTitle":72,"ownershipType":88,"pricePerShare":73,"rawFilingUrl":89,"shares":75,"sharesOwnedAfter":90,"totalValue":77,"transactionCode":46,"transactionDate":78,"intentLabel":48,"signalQuality":49},"0000038777-26-000036-0","Byerwalter Mariann H","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1233561\u002F000003877726000036\u002F0000038777-26-000036-index.htm",34781,{"cik":29,"filedAt":69,"filingId":92,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":93,"ownerTitle":72,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":94,"shares":75,"sharesOwnedAfter":95,"totalValue":77,"transactionCode":46,"transactionDate":78,"intentLabel":48,"signalQuality":49},"0000038777-26-000048-0","YANG GEOFFREY Y","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1201592\u002F000003877726000048\u002F0000038777-26-000048-index.htm",74064,{"cik":29,"filedAt":69,"filingId":97,"formType":98,"originalSubmissionDate":84,"periodOfReport":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":81,"ownerTitle":72,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":99,"shares":75,"sharesOwnedAfter":83,"totalValue":77,"transactionCode":46,"transactionDate":78,"intentLabel":48,"signalQuality":49},"0000038777-26-000049-0","4\u002FA","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1613438\u002F000003877726000049\u002F0000038777-26-000049-index.htm",{"cik":29,"filedAt":101,"filingId":102,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":58,"ownerTitle":59,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":105,"totalValue":25,"transactionCode":106,"transactionDate":107,"intentLabel":108,"signalQuality":49},"2026-01-12T00:00:00.000Z","0000038777-26-000003-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1010270\u002F000003877726000003\u002F0000038777-26-000003-index.htm",6272,3324184.0046,"G","2026-01-05","Gift",{"cik":29,"filedAt":101,"filingId":110,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":58,"ownerTitle":59,"ownershipType":88,"pricePerShare":25,"rawFilingUrl":103,"shares":111,"sharesOwnedAfter":112,"totalValue":25,"transactionCode":106,"transactionDate":107,"intentLabel":108,"signalQuality":49},"0000038777-26-000003-1",3920,605929,{"cik":29,"filedAt":114,"filingId":115,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":116,"ownerTitle":117,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":25,"transactionCode":106,"transactionDate":121,"intentLabel":108,"signalQuality":49},"2025-12-29T00:00:00.000Z","0000038777-25-000282-0","JOHNSON GREGORY E","Executive Chairman","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1010262\u002F000003877725000282\u002F0000038777-25-000282-index.htm",1272,2687554,"2025-12-26",{"cik":29,"filedAt":114,"filingId":123,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":116,"ownerTitle":117,"ownershipType":88,"pricePerShare":25,"rawFilingUrl":118,"shares":124,"sharesOwnedAfter":125,"totalValue":25,"transactionCode":106,"transactionDate":121,"intentLabel":108,"signalQuality":49},"0000038777-25-000282-1",2544,254959,{"cik":29,"filedAt":114,"filingId":127,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":116,"ownerTitle":117,"ownershipType":88,"pricePerShare":25,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":128,"totalValue":25,"transactionCode":106,"transactionDate":121,"intentLabel":108,"signalQuality":49},"0000038777-25-000282-2",27716,{"cik":29,"filedAt":114,"filingId":130,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":72,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":134,"totalValue":25,"transactionCode":106,"transactionDate":121,"intentLabel":108,"signalQuality":49},"0000038777-25-000281-0","JOHNSON CHARLES B","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F936567\u002F000003877725000281\u002F0000038777-25-000281-index.htm",25440,90108421,{"cik":29,"filedAt":114,"filingId":136,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":58,"ownerTitle":59,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":137,"shares":119,"sharesOwnedAfter":138,"totalValue":25,"transactionCode":106,"transactionDate":121,"intentLabel":108,"signalQuality":49},"0000038777-25-000283-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1010270\u002F000003877725000283\u002F0000038777-25-000283-index.htm",3330456.0046,{"cik":29,"filedAt":114,"filingId":140,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":58,"ownerTitle":59,"ownershipType":88,"pricePerShare":25,"rawFilingUrl":137,"shares":141,"sharesOwnedAfter":142,"totalValue":25,"transactionCode":106,"transactionDate":121,"intentLabel":108,"signalQuality":49},"0000038777-25-000283-1",6360,602009,{"cik":29,"filedAt":144,"filingId":145,"formType":37,"originalSubmissionDate":25,"periodOfReport":146,"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":72,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":147,"shares":148,"sharesOwnedAfter":149,"totalValue":25,"transactionCode":106,"transactionDate":146,"intentLabel":108,"signalQuality":49},"2025-12-18T00:00:00.000Z","0000038777-25-000280-0","2025-12-17","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F936567\u002F000003877725000280\u002F0000038777-25-000280-index.htm",3816,90133861,{"cik":29,"filedAt":151,"filingId":152,"formType":37,"originalSubmissionDate":25,"periodOfReport":153,"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":154,"ownerTitle":155,"ownershipType":40,"pricePerShare":156,"rawFilingUrl":157,"shares":158,"sharesOwnedAfter":159,"totalValue":160,"transactionCode":161,"transactionDate":153,"intentLabel":162,"signalQuality":49},"2025-12-03T00:00:00.000Z","0000038777-25-000264-0","2025-12-01","Merchant Thomas C","EVP, General Counsel",22.54,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1573664\u002F000003877725000264\u002F0000038777-25-000264-index.htm",8091,92612,182371.13999999998,"F","Tax withholding",{"cik":29,"filedAt":151,"filingId":164,"formType":37,"originalSubmissionDate":25,"periodOfReport":153,"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":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":156,"rawFilingUrl":165,"shares":166,"sharesOwnedAfter":167,"totalValue":168,"transactionCode":161,"transactionDate":153,"intentLabel":162,"signalQuality":49},"0000038777-25-000265-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1773856\u002F000003877725000265\u002F0000038777-25-000265-index.htm",50427,548947,1136624.5799999998,{"cik":29,"filedAt":151,"filingId":170,"formType":37,"originalSubmissionDate":25,"periodOfReport":153,"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":116,"ownerTitle":117,"ownershipType":40,"pricePerShare":156,"rawFilingUrl":171,"shares":172,"sharesOwnedAfter":173,"totalValue":174,"transactionCode":161,"transactionDate":153,"intentLabel":162,"signalQuality":49},"0000038777-25-000266-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1010262\u002F000003877725000266\u002F0000038777-25-000266-index.htm",8460,2686282,190688.4,{"cik":29,"filedAt":151,"filingId":176,"formType":37,"originalSubmissionDate":25,"periodOfReport":153,"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":58,"ownerTitle":59,"ownershipType":40,"pricePerShare":156,"rawFilingUrl":177,"shares":178,"sharesOwnedAfter":179,"totalValue":180,"transactionCode":161,"transactionDate":153,"intentLabel":162,"signalQuality":49},"0000038777-25-000267-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1010270\u002F000003877725000267\u002F0000038777-25-000267-index.htm",42603,3329184.0046,960271.62,"finance-insurance",[183,186,189,192,195,198],{"ticker":184,"issuerName":185},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":187,"issuerName":188},"CRCL","Circle Internet Group, Inc.",{"ticker":190,"issuerName":191},"COIN","Coinbase Global, Inc.",{"ticker":193,"issuerName":194},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":196,"issuerName":197},"HBAN","HUNTINGTON BANCSHARES INC \u002FMD\u002F",{"ticker":199,"issuerName":200},"TRUP","TRUPANION, INC.",{"count":202,"fetchedAt":203,"source":204},22,"2026-08-17T18:05:45.811Z","sqlite",{"data":206,"meta":212},{"value":207,"quality":208,"closeDate":209,"ageDays":210,"sharesAsOf":211},17594914622.481354,"fresh","2026-08-14",3,"2026-04-22",{"count":213,"fetchedAt":214,"source":204},1,"2026-08-17T18:05:45.812Z",{"data":216,"meta":228},{"ticker":32,"ceo":217,"industry":218,"fullTimeEmployees":219,"ipoDate":220,"country":221,"state":222,"city":223,"website":224,"exchangeShort":25,"marketCap":25,"beta":225,"range52w":226,"fetchedAt":227},"Jennifer Johnson","Asset Management",9800,"1983-09-23","US","CA","San Mateo","https:\u002F\u002Fwww.franklinresources.com",1.576,"21.11-34.92","2026-07-23T21:04:18.414Z",{"count":213,"fetchedAt":214,"source":204},{"data":230,"meta":232},{"ticker":32,"points":231},[],{"count":213,"fetchedAt":233,"source":204},"2026-08-17T18:05:45.813Z",{"data":235,"meta":1534},{"congressTrades":236,"insiderTrades":237,"priceHistory":260,"ticker":32},[],[238,239,240,241,242,243,244,245,246,247,248,249,250,251,252,253,254,255,256,257,258,259],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":54,"shares":43,"sharesOwnedAfter":55,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":57,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":58,"ownerTitle":59,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":60,"shares":43,"sharesOwnedAfter":61,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":63,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":66,"shares":43,"sharesOwnedAfter":67,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":69,"filingId":70,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":71,"ownerTitle":72,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":46,"transactionDate":78},{"cik":29,"filedAt":69,"filingId":80,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":81,"ownerTitle":72,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":82,"shares":75,"sharesOwnedAfter":83,"totalValue":77,"transactionCode":46,"transactionDate":84},{"cik":29,"filedAt":69,"filingId":86,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":87,"ownerTitle":72,"ownershipType":88,"pricePerShare":73,"rawFilingUrl":89,"shares":75,"sharesOwnedAfter":90,"totalValue":77,"transactionCode":46,"transactionDate":78},{"cik":29,"filedAt":69,"filingId":92,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":93,"ownerTitle":72,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":94,"shares":75,"sharesOwnedAfter":95,"totalValue":77,"transactionCode":46,"transactionDate":78},{"cik":29,"filedAt":69,"filingId":97,"formType":98,"originalSubmissionDate":84,"periodOfReport":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":81,"ownerTitle":72,"ownershipType":40,"pricePerShare":73,"rawFilingUrl":99,"shares":75,"sharesOwnedAfter":83,"totalValue":77,"transactionCode":46,"transactionDate":78},{"cik":29,"filedAt":101,"filingId":102,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":58,"ownerTitle":59,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":105,"totalValue":25,"transactionCode":106,"transactionDate":107},{"cik":29,"filedAt":101,"filingId":110,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":58,"ownerTitle":59,"ownershipType":88,"pricePerShare":25,"rawFilingUrl":103,"shares":111,"sharesOwnedAfter":112,"totalValue":25,"transactionCode":106,"transactionDate":107},{"cik":29,"filedAt":114,"filingId":115,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":116,"ownerTitle":117,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":25,"transactionCode":106,"transactionDate":121},{"cik":29,"filedAt":114,"filingId":123,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":116,"ownerTitle":117,"ownershipType":88,"pricePerShare":25,"rawFilingUrl":118,"shares":124,"sharesOwnedAfter":125,"totalValue":25,"transactionCode":106,"transactionDate":121},{"cik":29,"filedAt":114,"filingId":127,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":116,"ownerTitle":117,"ownershipType":88,"pricePerShare":25,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":128,"totalValue":25,"transactionCode":106,"transactionDate":121},{"cik":29,"filedAt":114,"filingId":130,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":72,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":134,"totalValue":25,"transactionCode":106,"transactionDate":121},{"cik":29,"filedAt":114,"filingId":136,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":58,"ownerTitle":59,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":137,"shares":119,"sharesOwnedAfter":138,"totalValue":25,"transactionCode":106,"transactionDate":121},{"cik":29,"filedAt":114,"filingId":140,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":58,"ownerTitle":59,"ownershipType":88,"pricePerShare":25,"rawFilingUrl":137,"shares":141,"sharesOwnedAfter":142,"totalValue":25,"transactionCode":106,"transactionDate":121},{"cik":29,"filedAt":144,"filingId":145,"formType":37,"originalSubmissionDate":25,"periodOfReport":146,"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":72,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":147,"shares":148,"sharesOwnedAfter":149,"totalValue":25,"transactionCode":106,"transactionDate":146},{"cik":29,"filedAt":151,"filingId":152,"formType":37,"originalSubmissionDate":25,"periodOfReport":153,"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":154,"ownerTitle":155,"ownershipType":40,"pricePerShare":156,"rawFilingUrl":157,"shares":158,"sharesOwnedAfter":159,"totalValue":160,"transactionCode":161,"transactionDate":153},{"cik":29,"filedAt":151,"filingId":164,"formType":37,"originalSubmissionDate":25,"periodOfReport":153,"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":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":156,"rawFilingUrl":165,"shares":166,"sharesOwnedAfter":167,"totalValue":168,"transactionCode":161,"transactionDate":153},{"cik":29,"filedAt":151,"filingId":170,"formType":37,"originalSubmissionDate":25,"periodOfReport":153,"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":116,"ownerTitle":117,"ownershipType":40,"pricePerShare":156,"rawFilingUrl":171,"shares":172,"sharesOwnedAfter":173,"totalValue":174,"transactionCode":161,"transactionDate":153},{"cik":29,"filedAt":151,"filingId":176,"formType":37,"originalSubmissionDate":25,"periodOfReport":153,"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":58,"ownerTitle":59,"ownershipType":40,"pricePerShare":156,"rawFilingUrl":177,"shares":178,"sharesOwnedAfter":179,"totalValue":180,"transactionCode":161,"transactionDate":153},[261,264,267,270,273,276,279,282,285,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,475,478,481,484,487,490,493,495,498,501,504,507,510,513,516,519,522,525,528,531,533,536,539,542,545,548,551,553,556,559,562,565,568,571,574,577,580,583,585,588,591,594,597,600,603,606,609,612,615,617,620,623,626,629,632,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,743,746,749,752,755,758,761,764,766,769,772,775,778,781,784,787,790,793,796,799,801,804,807,810,813,816,819,822,825,828,831,833,836,839,842,845,848,851,853,856,859,862,865,868,870,873,875,878,881,883,885,888,891,894,897,900,902,905,908,910,912,915,917,919,922,925,928,931,934,937,940,943,945,948,950,953,956,959,962,965,968,971,974,976,979,982,985,988,990,992,995,998,1000,1002,1005,1007,1009,1011,1014,1017,1020,1023,1025,1027,1029,1032,1035,1038,1041,1044,1047,1049,1052,1055,1057,1060,1063,1066,1069,1071,1073,1074,1077,1080,1083,1085,1088,1091,1093,1096,1099,1102,1104,1106,1109,1111,1113,1116,1119,1120,1123,1126,1129,1131,1132,1135,1137,1140,1142,1144,1147,1149,1152,1155,1158,1161,1164,1167,1170,1173,1175,1178,1181,1184,1185,1186,1188,1191,1194,1197,1199,1202,1205,1208,1210,1213,1216,1218,1221,1223,1226,1229,1231,1234,1237,1240,1243,1246,1249,1251,1254,1257,1260,1262,1264,1266,1268,1270,1272,1274,1276,1279,1281,1283,1285,1287,1289,1292,1294,1297,1300,1303,1306,1309,1312,1314,1317,1319,1320,1323,1325,1327,1330,1333,1336,1339,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1388,1391,1393,1396,1398,1400,1402,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1451,1454,1457,1460,1463,1466,1469,1471,1474,1476,1479,1482,1485,1488,1489,1492,1495,1497,1499,1502,1504,1507,1510,1513,1516,1519,1522,1525,1528,1531,1533],{"date":262,"close":263},"2021-08-20",31.1299991607666,{"date":265,"close":266},"2021-08-27",32.939998626708984,{"date":268,"close":269},"2021-09-03",32,{"date":271,"close":272},"2021-09-10",31.31999969482422,{"date":274,"close":275},"2021-09-17",31.329999923706055,{"date":277,"close":278},"2021-09-24",31.65999984741211,{"date":280,"close":281},"2021-10-01",30.100000381469727,{"date":283,"close":284},"2021-10-08",30.049999237060547,{"date":286,"close":284},"2021-10-15",{"date":288,"close":289},"2021-10-22",30.729999542236328,{"date":291,"close":292},"2021-10-29",31.489999771118164,{"date":294,"close":295},"2021-11-05",35.880001068115234,{"date":297,"close":298},"2021-11-12",35.90999984741211,{"date":300,"close":301},"2021-11-19",34.68000030517578,{"date":303,"close":304},"2021-11-26",33.13999938964844,{"date":306,"close":307},"2021-12-03",31.889999389648438,{"date":309,"close":310},"2021-12-10",34.04999923706055,{"date":312,"close":313},"2021-12-17",33.220001220703125,{"date":315,"close":316},"2021-12-23",33.41999816894531,{"date":318,"close":319},"2021-12-31",33.4900016784668,{"date":321,"close":322},"2022-01-07",35.15999984741211,{"date":324,"close":325},"2022-01-14",35.27000045776367,{"date":327,"close":328},"2022-01-21",31.81999969482422,{"date":330,"close":331},"2022-01-28",31.229999542236328,{"date":333,"close":334},"2022-02-04",31.1200008392334,{"date":336,"close":337},"2022-02-11",30.6299991607666,{"date":339,"close":340},"2022-02-18",30.3700008392334,{"date":342,"close":343},"2022-02-25",30.209999084472656,{"date":345,"close":346},"2022-03-04",28.200000762939453,{"date":348,"close":349},"2022-03-11",27.260000228881836,{"date":351,"close":352},"2022-03-18",27.920000076293945,{"date":354,"close":355},"2022-03-25",27.829999923706055,{"date":357,"close":358},"2022-04-01",27.93000030517578,{"date":360,"close":361},"2022-04-08",26.280000686645508,{"date":363,"close":364},"2022-04-14",25.56999969482422,{"date":366,"close":367},"2022-04-22",26.389999389648438,{"date":369,"close":370},"2022-04-29",24.59000015258789,{"date":372,"close":373},"2022-05-06",25.010000228881836,{"date":375,"close":376},"2022-05-13",25.09000015258789,{"date":378,"close":379},"2022-05-20",25.799999237060547,{"date":381,"close":382},"2022-05-27",27.549999237060547,{"date":384,"close":385},"2022-06-03",26.459999084472656,{"date":387,"close":388},"2022-06-10",24.559999465942383,{"date":390,"close":391},"2022-06-17",23.309999465942383,{"date":393,"close":394},"2022-06-24",25.34000015258789,{"date":396,"close":397},"2022-07-01",23.579999923706055,{"date":399,"close":400},"2022-07-08",23.8700008392334,{"date":402,"close":403},"2022-07-15",24.6200008392334,{"date":405,"close":406},"2022-07-22",25.299999237060547,{"date":408,"close":409},"2022-07-29",27.450000762939453,{"date":411,"close":412},"2022-08-05",27.649999618530273,{"date":414,"close":415},"2022-08-12",29.020000457763672,{"date":417,"close":418},"2022-08-19",27.709999084472656,{"date":420,"close":421},"2022-08-26",26.489999771118164,{"date":423,"close":424},"2022-09-02",25.889999389648438,{"date":426,"close":427},"2022-09-09",26.3799991607666,{"date":429,"close":430},"2022-09-16",24.139999389648438,{"date":432,"close":433},"2022-09-23",23.40999984741211,{"date":435,"close":436},"2022-09-30",21.520000457763672,{"date":438,"close":439},"2022-10-07",21.850000381469727,{"date":441,"close":442},"2022-10-14",21.709999084472656,{"date":444,"close":445},"2022-10-21",22.530000686645508,{"date":447,"close":448},"2022-10-28",23.719999313354492,{"date":450,"close":451},"2022-11-04",23.329999923706055,{"date":453,"close":454},"2022-11-11",27.329999923706055,{"date":456,"close":457},"2022-11-18",26.149999618530273,{"date":459,"close":460},"2022-11-25",26.770000457763672,{"date":462,"close":463},"2022-12-02",27.25,{"date":465,"close":466},"2022-12-09",26.59000015258789,{"date":468,"close":469},"2022-12-16",25.739999771118164,{"date":471,"close":472},"2022-12-23",26.850000381469727,{"date":474,"close":427},"2022-12-30",{"date":476,"close":477},"2023-01-06",28.3799991607666,{"date":479,"close":480},"2023-01-13",30.06999969482422,{"date":482,"close":483},"2023-01-20",30.040000915527344,{"date":485,"close":486},"2023-01-27",30.719999313354492,{"date":488,"close":489},"2023-02-03",33.27000045776367,{"date":491,"close":492},"2023-02-10",30.920000076293945,{"date":494,"close":275},"2023-02-17",{"date":496,"close":497},"2023-02-24",29.290000915527344,{"date":499,"close":500},"2023-03-03",29.59000015258789,{"date":502,"close":503},"2023-03-10",27.56999969482422,{"date":505,"close":506},"2023-03-17",26.270000457763672,{"date":508,"close":509},"2023-03-24",26.290000915527344,{"date":511,"close":512},"2023-03-31",26.940000534057617,{"date":514,"close":515},"2023-04-06",26.600000381469727,{"date":517,"close":518},"2023-04-14",26.75,{"date":520,"close":521},"2023-04-21",26.690000534057617,{"date":523,"close":524},"2023-04-28",26.8799991607666,{"date":526,"close":527},"2023-05-05",25.540000915527344,{"date":529,"close":530},"2023-05-12",24.489999771118164,{"date":532,"close":530},"2023-05-19",{"date":534,"close":535},"2023-05-26",24.610000610351562,{"date":537,"close":538},"2023-06-02",25.020000457763672,{"date":540,"close":541},"2023-06-09",26.3700008392334,{"date":543,"close":544},"2023-06-16",26.969999313354492,{"date":546,"close":547},"2023-06-23",25.530000686645508,{"date":549,"close":550},"2023-06-30",26.709999084472656,{"date":552,"close":457},"2023-07-07",{"date":554,"close":555},"2023-07-14",28.440000534057617,{"date":557,"close":558},"2023-07-21",29.31999969482422,{"date":560,"close":561},"2023-07-28",29.510000228881836,{"date":563,"close":564},"2023-08-04",28.34000015258789,{"date":566,"close":567},"2023-08-11",27.90999984741211,{"date":569,"close":570},"2023-08-18",26.260000228881836,{"date":572,"close":573},"2023-08-25",25.790000915527344,{"date":575,"close":576},"2023-09-01",26.8700008392334,{"date":578,"close":579},"2023-09-08",25.93000030517578,{"date":581,"close":582},"2023-09-15",26.25,{"date":584,"close":538},"2023-09-22",{"date":586,"close":587},"2023-09-29",24.579999923706055,{"date":589,"close":590},"2023-10-06",23.989999771118164,{"date":592,"close":593},"2023-10-13",22.649999618530273,{"date":595,"close":596},"2023-10-20",22.559999465942383,{"date":598,"close":599},"2023-10-27",22.450000762939453,{"date":601,"close":602},"2023-11-03",24.25,{"date":604,"close":605},"2023-11-10",22.920000076293945,{"date":607,"close":608},"2023-11-17",24.270000457763672,{"date":610,"close":611},"2023-11-24",23.81999969482422,{"date":613,"close":614},"2023-12-01",25.6299991607666,{"date":616,"close":364},"2023-12-08",{"date":618,"close":619},"2023-12-15",29.389999389648438,{"date":621,"close":622},"2023-12-22",29.700000762939453,{"date":624,"close":625},"2023-12-29",29.790000915527344,{"date":627,"close":628},"2024-01-05",28.8799991607666,{"date":630,"close":631},"2024-01-12",28.399999618530273,{"date":633,"close":358},"2024-01-19",{"date":635,"close":636},"2024-01-26",27.59000015258789,{"date":638,"close":639},"2024-02-02",26.90999984741211,{"date":641,"close":642},"2024-02-09",27.100000381469727,{"date":644,"close":645},"2024-02-16",27.270000457763672,{"date":647,"close":648},"2024-02-23",27.010000228881836,{"date":650,"close":651},"2024-03-01",27.420000076293945,{"date":653,"close":654},"2024-03-08",28.049999237060547,{"date":656,"close":657},"2024-03-15",26.899999618530273,{"date":659,"close":660},"2024-03-22",27.3700008392334,{"date":662,"close":663},"2024-03-28",28.110000610351562,{"date":665,"close":666},"2024-04-05",27.049999237060547,{"date":668,"close":669},"2024-04-12",25.40999984741211,{"date":671,"close":672},"2024-04-19",25.149999618530273,{"date":674,"close":675},"2024-04-26",24.989999771118164,{"date":677,"close":678},"2024-05-03",23.3799991607666,{"date":680,"close":681},"2024-05-10",23.739999771118164,{"date":683,"close":684},"2024-05-17",24.280000686645508,{"date":686,"close":451},"2024-05-24",{"date":688,"close":689},"2024-05-31",23.600000381469727,{"date":691,"close":692},"2024-06-07",22.889999389648438,{"date":694,"close":695},"2024-06-14",21.829999923706055,{"date":697,"close":698},"2024-06-21",22.829999923706055,{"date":700,"close":701},"2024-06-28",22.350000381469727,{"date":703,"close":704},"2024-07-05",22.09000015258789,{"date":706,"close":707},"2024-07-12",23.200000762939453,{"date":709,"close":710},"2024-07-19",23.489999771118164,{"date":712,"close":713},"2024-07-26",23.079999923706055,{"date":715,"close":716},"2024-08-02",21.8799991607666,{"date":718,"close":719},"2024-08-09",22.15999984741211,{"date":721,"close":722},"2024-08-16",22.760000228881836,{"date":724,"close":725},"2024-08-23",20.940000534057617,{"date":727,"close":728},"2024-08-30",20.239999771118164,{"date":730,"close":731},"2024-09-06",19.1299991607666,{"date":733,"close":734},"2024-09-13",19.899999618530273,{"date":736,"close":737},"2024-09-20",20.809999465942383,{"date":739,"close":740},"2024-09-27",20.790000915527344,{"date":742,"close":734},"2024-10-04",{"date":744,"close":745},"2024-10-11",20.110000610351562,{"date":747,"close":748},"2024-10-18",20.979999542236328,{"date":750,"close":751},"2024-10-25",20.3700008392334,{"date":753,"close":754},"2024-11-01",20.84000015258789,{"date":756,"close":757},"2024-11-08",21.040000915527344,{"date":759,"close":760},"2024-11-15",21.670000076293945,{"date":762,"close":763},"2024-11-22",21.959999084472656,{"date":765,"close":722},"2024-11-29",{"date":767,"close":768},"2024-12-06",21.920000076293945,{"date":770,"close":771},"2024-12-13",21.969999313354492,{"date":773,"close":774},"2024-12-20",20.489999771118164,{"date":776,"close":777},"2024-12-27",20.65999984741211,{"date":779,"close":780},"2025-01-03",20.40999984741211,{"date":782,"close":783},"2025-01-10",19.1200008392334,{"date":785,"close":786},"2025-01-17",19.559999465942383,{"date":788,"close":789},"2025-01-24",20.09000015258789,{"date":791,"close":792},"2025-01-31",22.239999771118164,{"date":794,"close":795},"2025-02-07",20.43000030517578,{"date":797,"close":798},"2025-02-14",20.530000686645508,{"date":800,"close":798},"2025-02-21",{"date":802,"close":803},"2025-02-28",20.25,{"date":805,"close":806},"2025-03-07",20.31999969482422,{"date":808,"close":809},"2025-03-14",19.520000457763672,{"date":811,"close":812},"2025-03-21",19.8700008392334,{"date":814,"close":815},"2025-03-28",19.280000686645508,{"date":817,"close":818},"2025-04-04",17.510000228881836,{"date":820,"close":821},"2025-04-11",17.899999618530273,{"date":823,"close":824},"2025-04-17",17.610000610351562,{"date":826,"close":827},"2025-04-25",18.719999313354492,{"date":829,"close":830},"2025-05-02",20.059999465942383,{"date":832,"close":725},"2025-05-09",{"date":834,"close":835},"2025-05-16",22.3799991607666,{"date":837,"close":838},"2025-05-23",21.510000228881836,{"date":840,"close":841},"2025-05-30",21.639999389648438,{"date":843,"close":844},"2025-06-06",21.8700008392334,{"date":846,"close":847},"2025-06-13",22.170000076293945,{"date":849,"close":850},"2025-06-20",22.790000915527344,{"date":852,"close":611},"2025-06-27",{"date":854,"close":855},"2025-07-03",24.8799991607666,{"date":857,"close":858},"2025-07-11",24.8700008392334,{"date":860,"close":861},"2025-07-18",24.600000381469727,{"date":863,"close":864},"2025-07-25",24.81999969482422,{"date":866,"close":867},"2025-08-01",23.950000762939453,{"date":869,"close":675},"2025-08-08",{"date":871,"close":872},"2025-08-13",26.030000686645508,{"date":874,"close":614},"2025-08-14",{"date":876,"close":877},"2025-08-15",25.329999923706055,{"date":879,"close":880},"2025-08-18",25.059999465942383,{"date":882,"close":864},"2025-08-19",{"date":884,"close":388},"2025-08-20",{"date":886,"close":887},"2025-08-21",24.520000457763672,{"date":889,"close":890},"2025-08-22",25.389999389648438,{"date":892,"close":893},"2025-08-25",25.360000610351562,{"date":895,"close":896},"2025-08-26",25.290000915527344,{"date":898,"close":899},"2025-08-27",25.639999389648438,{"date":901,"close":527},"2025-08-28",{"date":903,"close":904},"2025-08-29",25.65999984741211,{"date":906,"close":907},"2025-09-02",25.420000076293945,{"date":909,"close":547},"2025-09-03",{"date":911,"close":469},"2025-09-04",{"date":913,"close":914},"2025-09-05",24.969999313354492,{"date":916,"close":855},"2025-09-08",{"date":918,"close":388},"2025-09-09",{"date":920,"close":921},"2025-09-10",24.309999465942383,{"date":923,"close":924},"2025-09-11",24.860000610351562,{"date":926,"close":927},"2025-09-12",24.639999389648438,{"date":929,"close":930},"2025-09-15",24.360000610351562,{"date":932,"close":933},"2025-09-16",24.239999771118164,{"date":935,"close":936},"2025-09-17",24.209999084472656,{"date":938,"close":939},"2025-09-18",24.399999618530273,{"date":941,"close":942},"2025-09-19",24.420000076293945,{"date":944,"close":933},"2025-09-22",{"date":946,"close":947},"2025-09-23",24.030000686645508,{"date":949,"close":397},"2025-09-24",{"date":951,"close":952},"2025-09-25",23.399999618530273,{"date":954,"close":955},"2025-09-26",23.270000457763672,{"date":957,"close":958},"2025-09-29",23.3700008392334,{"date":960,"close":961},"2025-09-30",23.1299991607666,{"date":963,"close":964},"2025-10-01",22.540000915527344,{"date":966,"close":967},"2025-10-02",22.90999984741211,{"date":969,"close":970},"2025-10-03",23.799999237060547,{"date":972,"close":973},"2025-10-06",23.18000030517578,{"date":975,"close":952},"2025-10-07",{"date":977,"close":978},"2025-10-08",23.59000015258789,{"date":980,"close":981},"2025-10-09",23.6299991607666,{"date":983,"close":984},"2025-10-10",22.670000076293945,{"date":986,"close":987},"2025-10-13",22.84000015258789,{"date":989,"close":605},"2025-10-14",{"date":991,"close":850},"2025-10-15",{"date":993,"close":994},"2025-10-16",22.100000381469727,{"date":996,"close":997},"2025-10-17",22.280000686645508,{"date":999,"close":593},"2025-10-20",{"date":1001,"close":593},"2025-10-21",{"date":1003,"close":1004},"2025-10-22",22.59000015258789,{"date":1006,"close":984},"2025-10-23",{"date":1008,"close":987},"2025-10-24",{"date":1010,"close":678},"2025-10-27",{"date":1012,"close":1013},"2025-10-28",23.31999969482422,{"date":1015,"close":1016},"2025-10-29",22.940000534057617,{"date":1018,"close":1019},"2025-10-30",22.770000457763672,{"date":1021,"close":1022},"2025-10-31",22.610000610351562,{"date":1024,"close":987},"2025-11-03",{"date":1026,"close":1004},"2025-11-04",{"date":1028,"close":722},"2025-11-05",{"date":1030,"close":1031},"2025-11-06",23.25,{"date":1033,"close":1034},"2025-11-07",22.229999542236328,{"date":1036,"close":1037},"2025-11-10",22.520000457763672,{"date":1039,"close":1040},"2025-11-11",22.81999969482422,{"date":1042,"close":1043},"2025-11-12",23.049999237060547,{"date":1045,"close":1046},"2025-11-13",22.290000915527344,{"date":1048,"close":847},"2025-11-14",{"date":1050,"close":1051},"2025-11-17",21.559999465942383,{"date":1053,"close":1054},"2025-11-18",21.440000534057617,{"date":1056,"close":1054},"2025-11-19",{"date":1058,"close":1059},"2025-11-20",21.18000030517578,{"date":1061,"close":1062},"2025-11-21",21.68000030517578,{"date":1064,"close":1065},"2025-11-24",22.030000686645508,{"date":1067,"close":1068},"2025-11-25",22.260000228881836,{"date":1070,"close":1037},"2025-11-26",{"date":1072,"close":1004},"2025-11-28",{"date":153,"close":964},{"date":1075,"close":1076},"2025-12-02",22.420000076293945,{"date":1078,"close":1079},"2025-12-03",23.010000228881836,{"date":1081,"close":1082},"2025-12-04",23.139999389648438,{"date":1084,"close":952},"2025-12-05",{"date":1086,"close":1087},"2025-12-08",23.1200008392334,{"date":1089,"close":1090},"2025-12-09",23.459999084472656,{"date":1092,"close":391},"2025-12-10",{"date":1094,"close":1095},"2025-12-11",23.469999313354492,{"date":1097,"close":1098},"2025-12-12",23.479999542236328,{"date":1100,"close":1101},"2025-12-15",23.6200008392334,{"date":1103,"close":1095},"2025-12-16",{"date":146,"close":1105},23.670000076293945,{"date":1107,"close":1108},"2025-12-18",23.899999618530273,{"date":1110,"close":5},"2025-12-19",{"date":1112,"close":370},"2025-12-22",{"date":1114,"close":1115},"2025-12-23",24.190000534057617,{"date":1117,"close":1118},"2025-12-24",24.18000030517578,{"date":121,"close":1115},{"date":1121,"close":1122},"2025-12-29",24.3799991607666,{"date":1124,"close":1125},"2025-12-30",23.860000610351562,{"date":1127,"close":1128},"2025-12-31",23.889999389648438,{"date":1130,"close":970},"2026-01-02",{"date":107,"close":530},{"date":1133,"close":1134},"2026-01-06",25.1200008392334,{"date":1136,"close":672},"2026-01-07",{"date":1138,"close":1139},"2026-01-08",25.450000762939453,{"date":1141,"close":904},"2026-01-09",{"date":1143,"close":899},"2026-01-12",{"date":1145,"close":1146},"2026-01-13",25.280000686645508,{"date":1148,"close":614},"2026-01-14",{"date":1150,"close":1151},"2026-01-15",25.969999313354492,{"date":1153,"close":1154},"2026-01-16",26,{"date":1156,"close":1157},"2026-01-20",24.84000015258789,{"date":1159,"close":1160},"2026-01-21",25.469999313354492,{"date":1162,"close":1163},"2026-01-22",25.770000457763672,{"date":1165,"close":1166},"2026-01-23",25.309999465942383,{"date":1168,"close":1169},"2026-01-26",25.549999237060547,{"date":1171,"close":1172},"2026-01-27",25.5,{"date":1174,"close":904},"2026-01-28",{"date":1176,"close":1177},"2026-01-29",25.8799991607666,{"date":1179,"close":1180},"2026-01-30",26.6200008392334,{"date":1182,"close":1183},"2026-02-02",27.06999969482422,{"date":78,"close":73},{"date":84,"close":355},{"date":1187,"close":639},"2026-02-05",{"date":1189,"close":1190},"2026-02-06",27.200000762939453,{"date":1192,"close":1193},"2026-02-09",27.68000030517578,{"date":1195,"close":1196},"2026-02-10",28.15999984741211,{"date":1198,"close":382},"2026-02-11",{"date":1200,"close":1201},"2026-02-12",27.09000015258789,{"date":1203,"close":1204},"2026-02-13",27.030000686645508,{"date":1206,"close":1207},"2026-02-17",27.489999771118164,{"date":1209,"close":567},"2026-02-18",{"date":1211,"close":1212},"2026-02-19",27.239999771118164,{"date":1214,"close":1215},"2026-02-20",27.670000076293945,{"date":1217,"close":1183},"2026-02-23",{"date":1219,"close":1220},"2026-02-24",27.1200008392334,{"date":1222,"close":349},"2026-02-25",{"date":1224,"close":1225},"2026-02-26",27.43000030517578,{"date":1227,"close":1228},"2026-02-27",26.540000915527344,{"date":1230,"close":73},"2026-03-02",{"date":1232,"close":1233},"2026-03-03",26.5,{"date":1235,"close":1236},"2026-03-04",26.579999923706055,{"date":1238,"close":1239},"2026-03-05",26.920000076293945,{"date":1241,"close":1242},"2026-03-06",26.239999771118164,{"date":1244,"close":1245},"2026-03-09",25.780000686645508,{"date":1247,"close":1248},"2026-03-10",25.219999313354492,{"date":1250,"close":914},"2026-03-11",{"date":1252,"close":1253},"2026-03-12",23.770000457763672,{"date":1255,"close":1256},"2026-03-13",24.1299991607666,{"date":1258,"close":1259},"2026-03-16",24.389999389648438,{"date":1261,"close":403},"2026-03-17",{"date":1263,"close":1105},"2026-03-18",{"date":1265,"close":400},"2026-03-19",{"date":1267,"close":1090},"2026-03-20",{"date":1269,"close":1108},"2026-03-23",{"date":1271,"close":1105},"2026-03-24",{"date":1273,"close":1128},"2026-03-25",{"date":1275,"close":978},"2026-03-26",{"date":1277,"close":1278},"2026-03-27",22.75,{"date":1280,"close":967},"2026-03-30",{"date":1282,"close":1101},"2026-03-31",{"date":1284,"close":978},"2026-04-01",{"date":1286,"close":952},"2026-04-02",{"date":1288,"close":952},"2026-04-06",{"date":1290,"close":1291},"2026-04-07",23.780000686645508,{"date":1293,"close":855},"2026-04-08",{"date":1295,"close":1296},"2026-04-09",25.040000915527344,{"date":1298,"close":1299},"2026-04-10",24.90999984741211,{"date":1301,"close":1302},"2026-04-13",25.670000076293945,{"date":1304,"close":1305},"2026-04-14",26.43000030517578,{"date":1307,"close":1308},"2026-04-15",26.6299991607666,{"date":1310,"close":1311},"2026-04-16",26.549999237060547,{"date":1313,"close":645},"2026-04-17",{"date":1315,"close":1316},"2026-04-20",27.729999542236328,{"date":1318,"close":1212},"2026-04-21",{"date":211,"close":1207},{"date":1321,"close":1322},"2026-04-23",26.81999969482422,{"date":1324,"close":1220},"2026-04-24",{"date":1326,"close":503},"2026-04-27",{"date":1328,"close":1329},"2026-04-28",29.459999084472656,{"date":1331,"close":1332},"2026-04-29",29.450000762939453,{"date":1334,"close":1335},"2026-04-30",29.969999313354492,{"date":1337,"close":1338},"2026-05-01",29.84000015258789,{"date":1340,"close":622},"2026-05-04",{"date":1342,"close":1343},"2026-05-05",30.459999084472656,{"date":1345,"close":1346},"2026-05-06",31.15999984741211,{"date":1348,"close":1349},"2026-05-07",30.520000457763672,{"date":1351,"close":1352},"2026-05-08",31.049999237060547,{"date":1354,"close":1355},"2026-05-11",31.549999237060547,{"date":1357,"close":1358},"2026-05-12",31.68000030517578,{"date":1360,"close":1361},"2026-05-13",32.040000915527344,{"date":1363,"close":1364},"2026-05-14",32.349998474121094,{"date":1366,"close":1367},"2026-05-15",31.829999923706055,{"date":1369,"close":1370},"2026-05-18",31.969999313354492,{"date":1372,"close":1373},"2026-05-19",30.790000915527344,{"date":1375,"close":1376},"2026-05-20",31.200000762939453,{"date":1378,"close":1379},"2026-05-21",30.860000610351562,{"date":1381,"close":1382},"2026-05-22",31.020000457763672,{"date":1384,"close":1385},"2026-05-26",31.670000076293945,{"date":1387,"close":1385},"2026-05-27",{"date":1389,"close":1390},"2026-05-28",31.209999084472656,{"date":1392,"close":1382},"2026-05-29",{"date":1394,"close":1395},"2026-06-01",30.940000534057617,{"date":1397,"close":334},"2026-06-02",{"date":1399,"close":340},"2026-06-03",{"date":1401,"close":1370},"2026-06-04",{"date":1403,"close":275},"2026-06-05",{"date":1405,"close":1406},"2026-06-08",31.389999389648438,{"date":1408,"close":1409},"2026-06-09",31.799999237060547,{"date":1411,"close":1412},"2026-06-10",31.139999389648438,{"date":1414,"close":1415},"2026-06-11",31.809999465942383,{"date":1417,"close":1418},"2026-06-12",32.130001068115234,{"date":1420,"close":1421},"2026-06-15",32.5099983215332,{"date":1423,"close":1424},"2026-06-16",33.18000030517578,{"date":1426,"close":1427},"2026-06-17",33.290000915527344,{"date":1429,"close":1430},"2026-06-18",33.04999923706055,{"date":1432,"close":1433},"2026-06-22",33.93000030517578,{"date":1435,"close":1436},"2026-06-23",33.790000915527344,{"date":1438,"close":1439},"2026-06-24",32.470001220703125,{"date":1441,"close":1442},"2026-06-25",32.650001525878906,{"date":1444,"close":1445},"2026-06-26",33.209999084472656,{"date":1447,"close":1448},"2026-06-29",33.16999816894531,{"date":1450,"close":489},"2026-06-30",{"date":1452,"close":1453},"2026-07-01",34.060001373291016,{"date":1455,"close":1456},"2026-07-02",34.11000061035156,{"date":1458,"close":1459},"2026-07-06",34.439998626708984,{"date":1461,"close":1462},"2026-07-07",34.36000061035156,{"date":1464,"close":1465},"2026-07-08",33.5,{"date":1467,"close":1468},"2026-07-09",33.68000030517578,{"date":1470,"close":1465},"2026-07-10",{"date":1472,"close":1473},"2026-07-13",32.83000183105469,{"date":1475,"close":304},"2026-07-14",{"date":1477,"close":1478},"2026-07-15",33.630001068115234,{"date":1480,"close":1481},"2026-07-16",33.33000183105469,{"date":1483,"close":1484},"2026-07-17",32.630001068115234,{"date":1486,"close":1487},"2026-07-20",32.22999954223633,{"date":47,"close":1484},{"date":1490,"close":1491},"2026-07-22",32.380001068115234,{"date":1493,"close":1494},"2026-07-23",32.290000915527344,{"date":1496,"close":313},"2026-07-27",{"date":1498,"close":1481},"2026-07-28",{"date":1500,"close":1501},"2026-07-29",32.38999938964844,{"date":1503,"close":1448},"2026-07-30",{"date":1505,"close":1506},"2026-07-31",33.86000061035156,{"date":1508,"close":1509},"2026-08-03",35.2400016784668,{"date":1511,"close":1512},"2026-08-04",35.77000045776367,{"date":1514,"close":1515},"2026-08-05",34.91999816894531,{"date":1517,"close":1518},"2026-08-06",34,{"date":1520,"close":1521},"2026-08-07",33.77000045776367,{"date":1523,"close":1524},"2026-08-10",33.52000045776367,{"date":1526,"close":1527},"2026-08-11",33.36000061035156,{"date":1529,"close":1530},"2026-08-12",33.59000015258789,{"date":1532,"close":1506},"2026-08-13",{"date":209,"close":1506},{"count":213,"fetchedAt":1535,"source":204},"2026-08-17T18:05:45.823Z",1786989945709]