[{"data":1,"prerenderedAt":1528},["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-NAVI":25,"$fmHSZaNBrokWbh-TXye0yxJV72hlhsr8FVTIFSFLpr9M":26,"ticker-mcap-NAVI":200,"ticker-profile-NAVI":209,"ticker-earnings-NAVI":223,"ticker-congress-NAVI":227},{"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":196},{"identity":28,"transactions":33,"sectorSlug":176,"relatedTickers":177},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1593538","NAVIENT CORP","Finance & Insurance","NAVI",[34,48,56,63,68,73,78,84,89,100,108,117,123,132,138,147,153,160,166,171],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-06-05T00:00:00.000Z","0001593538-26-000030-0","4","YOWAN DAVID L.","President & CEO","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1702781\u002F000159353826000030\u002F0001593538-26-000030-index.htm",36235.221,407919.051,"A","2026-06-04","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":49,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":45,"intentLabel":55,"signalQuality":47},"0001593538-26-000030-1",7.77,14676,393243.051,114032.51999999999,"F","Tax withholding",{"cik":29,"filedAt":35,"filingId":57,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":41,"shares":58,"sharesOwnedAfter":59,"totalValue":25,"transactionCode":60,"transactionDate":45,"intentLabel":61,"signalQuality":62},"0001593538-26-000030-2",107363.314,500606.365,"M","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":64,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":41,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":54,"transactionDate":45,"intentLabel":55,"signalQuality":47},"0001593538-26-000030-3",43482.142,457124.223,337856.24334,{"cik":29,"filedAt":35,"filingId":69,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":41,"shares":70,"sharesOwnedAfter":52,"totalValue":71,"transactionCode":40,"transactionDate":45,"intentLabel":72,"signalQuality":47},"0001593538-26-000030-4",63881.172,496356.70644,"Disposition",{"cik":29,"filedAt":35,"filingId":74,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":41,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001593538-26-000030-5",18018,411261.051,139999.86,{"cik":29,"filedAt":35,"filingId":79,"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":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":82,"shares":75,"sharesOwnedAfter":83,"totalValue":77,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001593538-26-000031-0","ARNOLD FREDERICK","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1516604\u002F000159353826000031\u002F0001593538-26-000031-index.htm",98885.256,{"cik":29,"filedAt":35,"filingId":85,"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":86,"ownerTitle":81,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":87,"shares":75,"sharesOwnedAfter":88,"totalValue":77,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001593538-26-000034-0","Lawson Michael A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1876425\u002F000159353826000034\u002F0001593538-26-000034-index.htm",55928.256,{"cik":29,"filedAt":90,"filingId":91,"formType":37,"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":92,"ownerTitle":93,"ownershipType":40,"pricePerShare":94,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":54,"transactionDate":99,"intentLabel":55,"signalQuality":47},"2026-05-26T00:00:00.000Z","0001593538-26-000019-0","HAUBER STEPHEN M","EVP, CFO & PAO",8.44,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1710338\u002F000159353826000019\u002F0001593538-26-000019-index.htm",816,353517.473,6887.04,"2026-05-22",{"cik":29,"filedAt":90,"filingId":101,"formType":37,"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":102,"ownerTitle":103,"ownershipType":40,"pricePerShare":94,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":106,"totalValue":107,"transactionCode":54,"transactionDate":99,"intentLabel":55,"signalQuality":47},"0001593538-26-000020-0","STANDISH TROY","EVP & Chief Operating Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2042058\u002F000159353826000020\u002F0001593538-26-000020-index.htm",1125,251858.8134,9495,{"cik":29,"filedAt":109,"filingId":110,"formType":37,"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":102,"ownerTitle":103,"ownershipType":40,"pricePerShare":111,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":44,"transactionDate":116,"intentLabel":46,"signalQuality":47},"2026-03-05T00:00:00.000Z","0001593538-26-000016-0",8.68,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2042058\u002F000159353826000016\u002F0001593538-26-000016-index.htm",51843,250658.0174,449997.24,"2026-03-04",{"cik":29,"filedAt":109,"filingId":118,"formType":37,"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":92,"ownerTitle":93,"ownershipType":40,"pricePerShare":111,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":121,"totalValue":122,"transactionCode":44,"transactionDate":116,"intentLabel":46,"signalQuality":47},"0001593538-26-000015-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1710338\u002F000159353826000015\u002F0001593538-26-000015-index.htm",73444,350946.636,637493.9199999999,{"cik":29,"filedAt":124,"filingId":125,"formType":37,"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":92,"ownerTitle":93,"ownershipType":40,"pricePerShare":126,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":54,"transactionDate":131,"intentLabel":55,"signalQuality":47},"2026-03-04T00:00:00.000Z","0001593538-26-000011-0",8.62,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1710338\u002F000159353826000011\u002F0001593538-26-000011-index.htm",4838,277502.636,41703.56,"2026-03-02",{"cik":29,"filedAt":124,"filingId":133,"formType":37,"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":102,"ownerTitle":103,"ownershipType":40,"pricePerShare":126,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":136,"totalValue":137,"transactionCode":54,"transactionDate":131,"intentLabel":55,"signalQuality":47},"0001593538-26-000012-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2042058\u002F000159353826000012\u002F0001593538-26-000012-index.htm",1783,198815.0174,15369.46,{"cik":29,"filedAt":139,"filingId":140,"formType":37,"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":92,"ownerTitle":93,"ownershipType":40,"pricePerShare":141,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":54,"transactionDate":146,"intentLabel":55,"signalQuality":47},"2026-02-10T00:00:00.000Z","0001593538-26-000005-0",10.05,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1710338\u002F000159353826000005\u002F0001593538-26-000005-index.htm",2962,298109.716,29768.100000000002,"2026-02-06",{"cik":29,"filedAt":139,"filingId":148,"formType":37,"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":92,"ownerTitle":93,"ownershipType":40,"pricePerShare":141,"rawFilingUrl":142,"shares":149,"sharesOwnedAfter":150,"totalValue":151,"transactionCode":54,"transactionDate":152,"intentLabel":55,"signalQuality":47},"0001593538-26-000005-1",5167,292942.716,51928.350000000006,"2026-02-07",{"cik":29,"filedAt":139,"filingId":154,"formType":37,"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":92,"ownerTitle":93,"ownershipType":40,"pricePerShare":155,"rawFilingUrl":142,"shares":156,"sharesOwnedAfter":157,"totalValue":158,"transactionCode":54,"transactionDate":159,"intentLabel":55,"signalQuality":47},"0001593538-26-000005-2",10.03,2979,289963.716,29879.37,"2026-02-09",{"cik":29,"filedAt":139,"filingId":161,"formType":37,"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":102,"ownerTitle":103,"ownershipType":40,"pricePerShare":141,"rawFilingUrl":162,"shares":163,"sharesOwnedAfter":164,"totalValue":165,"transactionCode":54,"transactionDate":146,"intentLabel":55,"signalQuality":47},"0001593538-26-000006-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2042058\u002F000159353826000006\u002F0001593538-26-000006-index.htm",893,208325.4982,8974.650000000001,{"cik":29,"filedAt":139,"filingId":167,"formType":37,"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":102,"ownerTitle":103,"ownershipType":40,"pricePerShare":141,"rawFilingUrl":162,"shares":168,"sharesOwnedAfter":169,"totalValue":170,"transactionCode":54,"transactionDate":152,"intentLabel":55,"signalQuality":47},"0001593538-26-000006-1",3059,205266.4982,30742.95,{"cik":29,"filedAt":139,"filingId":172,"formType":37,"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":102,"ownerTitle":103,"ownershipType":40,"pricePerShare":155,"rawFilingUrl":162,"shares":173,"sharesOwnedAfter":174,"totalValue":175,"transactionCode":54,"transactionDate":159,"intentLabel":55,"signalQuality":47},"0001593538-26-000006-2",1810,203456.4982,18154.3,"finance-insurance",[178,181,184,187,190,193],{"ticker":179,"issuerName":180},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":182,"issuerName":183},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":185,"issuerName":186},"COIN","Coinbase Global, Inc.",{"ticker":188,"issuerName":189},"CRCL","Circle Internet Group, Inc.",{"ticker":191,"issuerName":192},"TRUP","TRUPANION, INC.",{"ticker":194,"issuerName":195},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":197,"fetchedAt":198,"source":199},20,"2026-08-07T15:14:45.514Z","sqlite",{"data":201,"meta":207},{"value":202,"quality":203,"closeDate":204,"ageDays":205,"sharesAsOf":206},911039978.0273438,"fresh","2026-08-06",1,"2026-03-31",{"count":205,"fetchedAt":208,"source":199},"2026-08-07T15:14:45.516Z",{"data":210,"meta":222},{"ticker":32,"ceo":211,"industry":212,"fullTimeEmployees":213,"ipoDate":214,"country":215,"state":216,"city":217,"website":218,"exchangeShort":25,"marketCap":25,"beta":219,"range52w":220,"fetchedAt":221},"Edward John Bramson","Financial - Credit Services",670,"2014-04-17","US","VA","Herndon","https:\u002F\u002Fwww.navient.com",1.211,"7.33-14.29","2026-07-23T18:01:35.194Z",{"count":205,"fetchedAt":208,"source":199},{"data":224,"meta":226},{"ticker":32,"points":225},[],{"count":205,"fetchedAt":208,"source":199},{"data":228,"meta":1526},{"congressTrades":229,"insiderTrades":230,"priceHistory":251,"ticker":32},[],[231,232,233,234,235,236,237,238,239,240,241,242,243,244,245,246,247,248,249,250],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":57,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":41,"shares":58,"sharesOwnedAfter":59,"totalValue":25,"transactionCode":60,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":64,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":41,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":54,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":69,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":41,"shares":70,"sharesOwnedAfter":52,"totalValue":71,"transactionCode":40,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":74,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":41,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":79,"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":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":82,"shares":75,"sharesOwnedAfter":83,"totalValue":77,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":85,"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":86,"ownerTitle":81,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":87,"shares":75,"sharesOwnedAfter":88,"totalValue":77,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":90,"filingId":91,"formType":37,"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":92,"ownerTitle":93,"ownershipType":40,"pricePerShare":94,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":54,"transactionDate":99},{"cik":29,"filedAt":90,"filingId":101,"formType":37,"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":102,"ownerTitle":103,"ownershipType":40,"pricePerShare":94,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":106,"totalValue":107,"transactionCode":54,"transactionDate":99},{"cik":29,"filedAt":109,"filingId":110,"formType":37,"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":102,"ownerTitle":103,"ownershipType":40,"pricePerShare":111,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":44,"transactionDate":116},{"cik":29,"filedAt":109,"filingId":118,"formType":37,"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":92,"ownerTitle":93,"ownershipType":40,"pricePerShare":111,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":121,"totalValue":122,"transactionCode":44,"transactionDate":116},{"cik":29,"filedAt":124,"filingId":125,"formType":37,"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":92,"ownerTitle":93,"ownershipType":40,"pricePerShare":126,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":54,"transactionDate":131},{"cik":29,"filedAt":124,"filingId":133,"formType":37,"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":102,"ownerTitle":103,"ownershipType":40,"pricePerShare":126,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":136,"totalValue":137,"transactionCode":54,"transactionDate":131},{"cik":29,"filedAt":139,"filingId":140,"formType":37,"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":92,"ownerTitle":93,"ownershipType":40,"pricePerShare":141,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":54,"transactionDate":146},{"cik":29,"filedAt":139,"filingId":148,"formType":37,"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":92,"ownerTitle":93,"ownershipType":40,"pricePerShare":141,"rawFilingUrl":142,"shares":149,"sharesOwnedAfter":150,"totalValue":151,"transactionCode":54,"transactionDate":152},{"cik":29,"filedAt":139,"filingId":154,"formType":37,"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":92,"ownerTitle":93,"ownershipType":40,"pricePerShare":155,"rawFilingUrl":142,"shares":156,"sharesOwnedAfter":157,"totalValue":158,"transactionCode":54,"transactionDate":159},{"cik":29,"filedAt":139,"filingId":161,"formType":37,"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":102,"ownerTitle":103,"ownershipType":40,"pricePerShare":141,"rawFilingUrl":162,"shares":163,"sharesOwnedAfter":164,"totalValue":165,"transactionCode":54,"transactionDate":146},{"cik":29,"filedAt":139,"filingId":167,"formType":37,"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":102,"ownerTitle":103,"ownershipType":40,"pricePerShare":141,"rawFilingUrl":162,"shares":168,"sharesOwnedAfter":169,"totalValue":170,"transactionCode":54,"transactionDate":152},{"cik":29,"filedAt":139,"filingId":172,"formType":37,"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":102,"ownerTitle":103,"ownershipType":40,"pricePerShare":155,"rawFilingUrl":162,"shares":173,"sharesOwnedAfter":174,"totalValue":175,"transactionCode":54,"transactionDate":159},[252,255,258,261,264,267,270,273,276,279,282,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,403,406,409,412,415,418,421,424,426,429,432,435,438,441,443,446,449,452,455,458,461,464,466,469,472,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,524,527,530,533,536,539,541,544,547,550,552,555,557,560,563,566,569,572,575,578,581,584,587,590,593,595,598,601,604,607,610,613,616,618,621,624,626,628,630,633,636,638,640,643,646,649,651,654,657,660,663,665,668,671,674,677,680,682,685,688,691,693,696,698,701,704,707,710,713,716,719,721,724,726,729,732,735,738,741,744,747,750,753,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,832,835,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,884,887,890,893,895,898,901,904,907,910,913,915,918,921,924,926,929,932,935,938,941,944,947,949,952,955,958,960,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1006,1009,1012,1014,1016,1019,1022,1025,1028,1031,1034,1037,1039,1042,1045,1048,1051,1053,1056,1059,1062,1065,1068,1071,1073,1076,1078,1081,1084,1086,1088,1090,1092,1095,1097,1099,1101,1104,1107,1109,1112,1115,1118,1121,1123,1126,1128,1130,1133,1135,1137,1140,1143,1145,1148,1150,1153,1155,1157,1160,1162,1165,1168,1170,1173,1176,1179,1182,1185,1187,1190,1193,1196,1198,1199,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1236,1239,1241,1244,1246,1249,1252,1255,1258,1261,1264,1266,1269,1272,1274,1276,1279,1282,1285,1288,1291,1294,1297,1299,1302,1304,1307,1310,1312,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1361,1363,1366,1369,1371,1374,1377,1379,1382,1384,1386,1388,1390,1393,1395,1396,1399,1402,1404,1406,1409,1411,1414,1416,1419,1422,1425,1428,1430,1433,1435,1437,1439,1442,1445,1448,1451,1454,1457,1460,1463,1465,1468,1471,1473,1476,1479,1481,1483,1486,1488,1491,1494,1497,1499,1501,1503,1505,1508,1510,1513,1515,1518,1521,1524],{"date":253,"close":254},"2021-08-13",21.8700008392334,{"date":256,"close":257},"2021-08-20",22.100000381469727,{"date":259,"close":260},"2021-08-27",23.079999923706055,{"date":262,"close":263},"2021-09-03",23.040000915527344,{"date":265,"close":266},"2021-09-10",23.049999237060547,{"date":268,"close":269},"2021-09-17",23.489999771118164,{"date":271,"close":272},"2021-09-24",22.489999771118164,{"date":274,"close":275},"2021-10-01",19.1200008392334,{"date":277,"close":278},"2021-10-08",19.399999618530273,{"date":280,"close":281},"2021-10-15",19.979999542236328,{"date":283,"close":281},"2021-10-22",{"date":285,"close":286},"2021-10-29",19.700000762939453,{"date":288,"close":289},"2021-11-05",19.709999084472656,{"date":291,"close":292},"2021-11-12",20.479999542236328,{"date":294,"close":295},"2021-11-19",19.860000610351562,{"date":297,"close":298},"2021-11-26",19.950000762939453,{"date":300,"close":301},"2021-12-03",19.90999984741211,{"date":303,"close":304},"2021-12-10",20.809999465942383,{"date":306,"close":307},"2021-12-17",21.299999237060547,{"date":309,"close":310},"2021-12-23",21.65999984741211,{"date":312,"close":313},"2021-12-31",21.219999313354492,{"date":315,"close":316},"2022-01-07",22.260000228881836,{"date":318,"close":319},"2022-01-14",21.920000076293945,{"date":321,"close":322},"2022-01-21",18.950000762939453,{"date":324,"close":325},"2022-01-28",16.469999313354492,{"date":327,"close":328},"2022-02-04",17.81999969482422,{"date":330,"close":331},"2022-02-11",18.489999771118164,{"date":333,"close":334},"2022-02-18",18.440000534057617,{"date":336,"close":337},"2022-02-25",18.209999084472656,{"date":339,"close":340},"2022-03-04",16.489999771118164,{"date":342,"close":343},"2022-03-11",16.6299991607666,{"date":345,"close":346},"2022-03-18",17.510000228881836,{"date":348,"close":349},"2022-03-25",17.239999771118164,{"date":351,"close":352},"2022-04-01",17.049999237060547,{"date":354,"close":355},"2022-04-08",16.610000610351562,{"date":357,"close":358},"2022-04-14",16.639999389648438,{"date":360,"close":361},"2022-04-22",16.450000762939453,{"date":363,"close":364},"2022-04-29",15.890000343322754,{"date":366,"close":367},"2022-05-06",16.219999313354492,{"date":369,"close":370},"2022-05-13",15.350000381469727,{"date":372,"close":373},"2022-05-20",15.529999732971191,{"date":375,"close":376},"2022-05-27",16.15999984741211,{"date":378,"close":379},"2022-06-03",15.34000015258789,{"date":381,"close":382},"2022-06-10",14.010000228881836,{"date":384,"close":385},"2022-06-17",13.1899995803833,{"date":387,"close":388},"2022-06-24",14.399999618530273,{"date":390,"close":391},"2022-07-01",14.319999694824219,{"date":393,"close":394},"2022-07-08",14.739999771118164,{"date":396,"close":397},"2022-07-15",14.920000076293945,{"date":399,"close":400},"2022-07-22",15.710000038146973,{"date":402,"close":325},"2022-07-29",{"date":404,"close":405},"2022-08-05",15.819999694824219,{"date":407,"close":408},"2022-08-12",16.8700008392334,{"date":410,"close":411},"2022-08-19",16.739999771118164,{"date":413,"close":414},"2022-08-26",16.18000030517578,{"date":416,"close":417},"2022-09-02",14.699999809265137,{"date":419,"close":420},"2022-09-09",14.529999732971191,{"date":422,"close":423},"2022-09-16",14.15999984741211,{"date":425,"close":385},"2022-09-23",{"date":427,"close":428},"2022-09-30",14.6899995803833,{"date":430,"close":431},"2022-10-07",14.960000038146973,{"date":433,"close":434},"2022-10-14",14.789999961853027,{"date":436,"close":437},"2022-10-21",15.399999618530273,{"date":439,"close":440},"2022-10-28",15.09000015258789,{"date":442,"close":397},"2022-11-04",{"date":444,"close":445},"2022-11-11",16,{"date":447,"close":448},"2022-11-18",15.479999542236328,{"date":450,"close":451},"2022-11-25",16.3799991607666,{"date":453,"close":454},"2022-12-02",16.979999542236328,{"date":456,"close":457},"2022-12-09",16.31999969482422,{"date":459,"close":460},"2022-12-16",16.59000015258789,{"date":462,"close":463},"2022-12-23",16.459999084472656,{"date":465,"close":361},"2022-12-30",{"date":467,"close":468},"2023-01-06",17.010000228881836,{"date":470,"close":471},"2023-01-13",17.610000610351562,{"date":473,"close":346},"2023-01-20",{"date":475,"close":476},"2023-01-27",18.579999923706055,{"date":478,"close":479},"2023-02-03",18.920000076293945,{"date":481,"close":482},"2023-02-10",18.739999771118164,{"date":484,"close":485},"2023-02-17",18.540000915527344,{"date":487,"close":488},"2023-02-24",18.170000076293945,{"date":490,"close":491},"2023-03-03",18.1200008392334,{"date":493,"close":494},"2023-03-10",16.56999969482422,{"date":496,"close":497},"2023-03-17",15.149999618530273,{"date":499,"close":500},"2023-03-24",15.279999732971191,{"date":502,"close":503},"2023-03-31",15.989999771118164,{"date":505,"close":506},"2023-04-06",15.90999984741211,{"date":508,"close":509},"2023-04-14",16.190000534057617,{"date":511,"close":512},"2023-04-21",16.5,{"date":514,"close":515},"2023-04-28",16.540000915527344,{"date":517,"close":518},"2023-05-05",15.029999732971191,{"date":520,"close":521},"2023-05-12",14.859999656677246,{"date":523,"close":370},"2023-05-19",{"date":525,"close":526},"2023-05-26",15.550000190734863,{"date":528,"close":529},"2023-06-02",16.239999771118164,{"date":531,"close":532},"2023-06-09",18.229999542236328,{"date":534,"close":535},"2023-06-16",18.399999618530273,{"date":537,"close":538},"2023-06-23",17.969999313354492,{"date":540,"close":476},"2023-06-30",{"date":542,"close":543},"2023-07-07",18.239999771118164,{"date":545,"close":546},"2023-07-14",19.149999618530273,{"date":548,"close":549},"2023-07-21",19.110000610351562,{"date":551,"close":479},"2023-07-28",{"date":553,"close":554},"2023-08-04",18.299999237060547,{"date":556,"close":328},"2023-08-11",{"date":558,"close":559},"2023-08-18",17.56999969482422,{"date":561,"close":562},"2023-08-25",17.459999084472656,{"date":564,"close":565},"2023-09-01",18.15999984741211,{"date":567,"close":568},"2023-09-08",17.030000686645508,{"date":570,"close":571},"2023-09-15",17.8799991607666,{"date":573,"close":574},"2023-09-22",16.770000457763672,{"date":576,"close":577},"2023-09-29",17.219999313354492,{"date":579,"close":580},"2023-10-06",17.420000076293945,{"date":582,"close":583},"2023-10-13",17.299999237060547,{"date":585,"close":586},"2023-10-20",16.829999923706055,{"date":588,"close":589},"2023-10-27",15.75,{"date":591,"close":592},"2023-11-03",17.040000915527344,{"date":594,"close":515},"2023-11-10",{"date":596,"close":597},"2023-11-17",16.6200008392334,{"date":599,"close":600},"2023-11-24",16.84000015258789,{"date":602,"close":603},"2023-12-01",17.700000762939453,{"date":605,"close":606},"2023-12-08",18.479999542236328,{"date":608,"close":609},"2023-12-15",19.209999084472656,{"date":611,"close":612},"2023-12-22",19.1299991607666,{"date":614,"close":615},"2023-12-29",18.6200008392334,{"date":617,"close":532},"2024-01-05",{"date":619,"close":620},"2024-01-12",17.31999969482422,{"date":622,"close":623},"2024-01-19",17.15999984741211,{"date":625,"close":491},"2024-01-26",{"date":627,"close":414},"2024-02-02",{"date":629,"close":509},"2024-02-09",{"date":631,"close":632},"2024-02-16",16.290000915527344,{"date":634,"close":635},"2024-02-23",16.280000686645508,{"date":637,"close":463},"2024-03-01",{"date":639,"close":361},"2024-03-08",{"date":641,"close":642},"2024-03-15",16.579999923706055,{"date":644,"close":645},"2024-03-22",16.81999969482422,{"date":647,"close":648},"2024-03-28",17.399999618530273,{"date":650,"close":568},"2024-04-05",{"date":652,"close":653},"2024-04-12",16.440000534057617,{"date":655,"close":656},"2024-04-19",16.209999084472656,{"date":658,"close":659},"2024-04-26",15.720000267028809,{"date":661,"close":662},"2024-05-03",15.979999542236328,{"date":664,"close":448},"2024-05-10",{"date":666,"close":667},"2024-05-17",15.420000076293945,{"date":669,"close":670},"2024-05-24",15.119999885559082,{"date":672,"close":673},"2024-05-31",15.069999694824219,{"date":675,"close":676},"2024-06-07",14.390000343322754,{"date":678,"close":679},"2024-06-14",14.260000228881836,{"date":681,"close":420},"2024-06-21",{"date":683,"close":684},"2024-06-28",14.5600004196167,{"date":686,"close":687},"2024-07-05",14.329999923706055,{"date":689,"close":690},"2024-07-12",14.760000228881836,{"date":692,"close":437},"2024-07-19",{"date":694,"close":695},"2024-07-26",15.949999809265137,{"date":697,"close":379},"2024-08-02",{"date":699,"close":700},"2024-08-09",14.649999618530273,{"date":702,"close":703},"2024-08-16",15.40999984741211,{"date":705,"close":706},"2024-08-23",16.1200008392334,{"date":708,"close":709},"2024-08-30",16.93000030517578,{"date":711,"close":712},"2024-09-06",15.84000015258789,{"date":714,"close":715},"2024-09-13",15.770000457763672,{"date":717,"close":718},"2024-09-20",15.869999885559082,{"date":720,"close":667},"2024-09-27",{"date":722,"close":723},"2024-10-04",15.600000381469727,{"date":725,"close":400},"2024-10-11",{"date":727,"close":728},"2024-10-18",15.729999542236328,{"date":730,"close":731},"2024-10-25",15.109999656677246,{"date":733,"close":734},"2024-11-01",13.989999771118164,{"date":736,"close":737},"2024-11-08",15.079999923706055,{"date":739,"close":740},"2024-11-15",15.140000343322754,{"date":742,"close":743},"2024-11-22",15.369999885559082,{"date":745,"close":746},"2024-11-29",15.579999923706055,{"date":748,"close":749},"2024-12-06",15.1899995803833,{"date":751,"close":752},"2024-12-13",14.819999694824219,{"date":754,"close":679},"2024-12-20",{"date":756,"close":757},"2024-12-27",13.050000190734863,{"date":759,"close":760},"2025-01-03",13.130000114440918,{"date":762,"close":763},"2025-01-10",12.949999809265137,{"date":765,"close":766},"2025-01-17",13.920000076293945,{"date":768,"close":769},"2025-01-24",14.569999694824219,{"date":771,"close":772},"2025-01-31",13.670000076293945,{"date":774,"close":775},"2025-02-07",13.579999923706055,{"date":777,"close":778},"2025-02-14",13.890000343322754,{"date":780,"close":781},"2025-02-21",14.020000457763672,{"date":783,"close":784},"2025-02-28",14.3100004196167,{"date":786,"close":787},"2025-03-07",14.1899995803833,{"date":789,"close":790},"2025-03-14",13.470000267028809,{"date":792,"close":793},"2025-03-21",13.329999923706055,{"date":795,"close":796},"2025-03-28",12.819999694824219,{"date":798,"close":799},"2025-04-04",11.140000343322754,{"date":801,"close":802},"2025-04-11",11.010000228881836,{"date":804,"close":805},"2025-04-17",11.210000038146973,{"date":807,"close":808},"2025-04-25",11.829999923706055,{"date":810,"close":811},"2025-05-02",12.760000228881836,{"date":813,"close":814},"2025-05-09",13.510000228881836,{"date":816,"close":817},"2025-05-16",13.755000114440918,{"date":819,"close":820},"2025-05-23",13.25,{"date":822,"close":823},"2025-05-30",13.4399995803833,{"date":825,"close":826},"2025-06-06",13.449999809265137,{"date":828,"close":829},"2025-06-13",13.210000038146973,{"date":831,"close":814},"2025-06-20",{"date":833,"close":834},"2025-06-27",14.039999961853027,{"date":836,"close":752},"2025-07-03",{"date":838,"close":839},"2025-07-11",15.239999771118164,{"date":841,"close":842},"2025-07-18",14.130000114440918,{"date":844,"close":845},"2025-07-25",13.979999542236328,{"date":847,"close":848},"2025-08-01",12.65999984741211,{"date":850,"close":851},"2025-08-05",12.5,{"date":853,"close":854},"2025-08-06",12.449999809265137,{"date":856,"close":857},"2025-08-07",12.430000305175781,{"date":859,"close":860},"2025-08-08",12.40999984741211,{"date":862,"close":863},"2025-08-11",12.479999542236328,{"date":865,"close":866},"2025-08-12",12.890000343322754,{"date":868,"close":869},"2025-08-13",13.180000305175781,{"date":871,"close":872},"2025-08-14",13.149999618530273,{"date":874,"close":875},"2025-08-15",12.779999732971191,{"date":877,"close":878},"2025-08-18",12.930000305175781,{"date":880,"close":881},"2025-08-19",12.920000076293945,{"date":883,"close":757},"2025-08-20",{"date":885,"close":886},"2025-08-21",13.0600004196167,{"date":888,"close":889},"2025-08-22",13.5600004196167,{"date":891,"close":892},"2025-08-25",13.539999961853027,{"date":894,"close":772},"2025-08-26",{"date":896,"close":897},"2025-08-27",13.59000015258789,{"date":899,"close":900},"2025-08-28",13.65999984741211,{"date":902,"close":903},"2025-08-29",13.710000038146973,{"date":905,"close":906},"2025-09-02",13.729999542236328,{"date":908,"close":909},"2025-09-03",13.640000343322754,{"date":911,"close":912},"2025-09-04",13.770000457763672,{"date":914,"close":906},"2025-09-05",{"date":916,"close":917},"2025-09-08",13.609999656677246,{"date":919,"close":920},"2025-09-09",13.430000305175781,{"date":922,"close":923},"2025-09-10",13,{"date":925,"close":385},"2025-09-11",{"date":927,"close":928},"2025-09-12",12.869999885559082,{"date":930,"close":931},"2025-09-15",13.09000015258789,{"date":933,"close":934},"2025-09-16",12.970000267028809,{"date":936,"close":937},"2025-09-17",13.109999656677246,{"date":939,"close":940},"2025-09-18",13.34000015258789,{"date":942,"close":943},"2025-09-19",13.3100004196167,{"date":945,"close":946},"2025-09-22",12.979999542236328,{"date":948,"close":881},"2025-09-23",{"date":950,"close":951},"2025-09-24",12.989999771118164,{"date":953,"close":954},"2025-09-25",12.850000381469727,{"date":956,"close":957},"2025-09-26",12.829999923706055,{"date":959,"close":931},"2025-09-29",{"date":961,"close":872},"2025-09-30",{"date":963,"close":964},"2025-10-01",13.229999542236328,{"date":966,"close":967},"2025-10-02",13.15999984741211,{"date":969,"close":970},"2025-10-03",13.289999961853027,{"date":972,"close":973},"2025-10-06",12.859999656677246,{"date":975,"close":976},"2025-10-07",12.600000381469727,{"date":978,"close":979},"2025-10-08",12.4399995803833,{"date":981,"close":982},"2025-10-09",12.319999694824219,{"date":984,"close":985},"2025-10-10",11.949999809265137,{"date":987,"close":988},"2025-10-13",12.180000305175781,{"date":990,"close":991},"2025-10-14",12.470000267028809,{"date":993,"close":994},"2025-10-15",12.515000343322754,{"date":996,"close":997},"2025-10-16",12.15999984741211,{"date":999,"close":1000},"2025-10-17",12.1899995803833,{"date":1002,"close":1003},"2025-10-20",12.390000343322754,{"date":1005,"close":863},"2025-10-21",{"date":1007,"close":1008},"2025-10-22",12.619999885559082,{"date":1010,"close":1011},"2025-10-23",12.6899995803833,{"date":1013,"close":796},"2025-10-24",{"date":1015,"close":881},"2025-10-27",{"date":1017,"close":1018},"2025-10-28",12.9399995803833,{"date":1020,"close":1021},"2025-10-29",11.670000076293945,{"date":1023,"close":1024},"2025-10-30",11.989999771118164,{"date":1026,"close":1027},"2025-10-31",12.229999542236328,{"date":1029,"close":1030},"2025-11-03",12.199999809265137,{"date":1032,"close":1033},"2025-11-04",12,{"date":1035,"close":1036},"2025-11-05",11.890000343322754,{"date":1038,"close":1021},"2025-11-06",{"date":1040,"close":1041},"2025-11-07",11.720000267028809,{"date":1043,"close":1044},"2025-11-10",11.739999771118164,{"date":1046,"close":1047},"2025-11-11",11.779999732971191,{"date":1049,"close":1050},"2025-11-12",12.220000267028809,{"date":1052,"close":1030},"2025-11-13",{"date":1054,"close":1055},"2025-11-14",12.069999694824219,{"date":1057,"close":1058},"2025-11-17",11.34000015258789,{"date":1060,"close":1061},"2025-11-18",11.460000038146973,{"date":1063,"close":1064},"2025-11-19",11.649999618530273,{"date":1066,"close":1067},"2025-11-20",11.510000228881836,{"date":1069,"close":1070},"2025-11-21",11.869999885559082,{"date":1072,"close":808},"2025-11-24",{"date":1074,"close":1075},"2025-11-25",12.5600004196167,{"date":1077,"close":863},"2025-11-26",{"date":1079,"close":1080},"2025-11-28",12.399999618530273,{"date":1082,"close":1083},"2025-12-01",12.350000381469727,{"date":1085,"close":976},"2025-12-02",{"date":1087,"close":976},"2025-12-03",{"date":1089,"close":854},"2025-12-04",{"date":1091,"close":1003},"2025-12-05",{"date":1093,"close":1094},"2025-12-08",12.420000076293945,{"date":1096,"close":979},"2025-12-09",{"date":1098,"close":957},"2025-12-10",{"date":1100,"close":763},"2025-12-11",{"date":1102,"close":1103},"2025-12-12",12.739999771118164,{"date":1105,"close":1106},"2025-12-15",12.800000190734863,{"date":1108,"close":757},"2025-12-16",{"date":1110,"close":1111},"2025-12-17",13.199999809265137,{"date":1113,"close":1114},"2025-12-18",13.279999732971191,{"date":1116,"close":1117},"2025-12-19",13.079999923706055,{"date":1119,"close":1120},"2025-12-22",13.039999961853027,{"date":1122,"close":881},"2025-12-23",{"date":1124,"close":1125},"2025-12-24",12.960000038146973,{"date":1127,"close":1018},"2025-12-26",{"date":1129,"close":973},"2025-12-29",{"date":1131,"close":1132},"2025-12-30",12.90999984741211,{"date":1134,"close":923},"2025-12-31",{"date":1136,"close":875},"2026-01-02",{"date":1138,"close":1139},"2026-01-05",13.010000228881836,{"date":1141,"close":1142},"2026-01-06",12.84000015258789,{"date":1144,"close":796},"2026-01-07",{"date":1146,"close":1147},"2026-01-08",13.119999885559082,{"date":1149,"close":923},"2026-01-09",{"date":1151,"close":1152},"2026-01-12",12.369999885559082,{"date":1154,"close":1055},"2026-01-13",{"date":1156,"close":860},"2026-01-14",{"date":1158,"close":1159},"2026-01-15",12.510000228881836,{"date":1161,"close":1159},"2026-01-16",{"date":1163,"close":1164},"2026-01-20",11.970000267028809,{"date":1166,"close":1167},"2026-01-21",12.25,{"date":1169,"close":1027},"2026-01-22",{"date":1171,"close":1172},"2026-01-23",12.079999923706055,{"date":1174,"close":1175},"2026-01-26",12.09000015258789,{"date":1177,"close":1178},"2026-01-27",12.039999961853027,{"date":1180,"close":1181},"2026-01-28",9.8100004196167,{"date":1183,"close":1184},"2026-01-29",9.880000114440918,{"date":1186,"close":1181},"2026-01-30",{"date":1188,"close":1189},"2026-02-02",9.979999542236328,{"date":1191,"close":1192},"2026-02-03",10.010000228881836,{"date":1194,"close":1195},"2026-02-04",10.050000190734863,{"date":1197,"close":1192},"2026-02-05",{"date":146,"close":1195},{"date":159,"close":1200},10.029999732971191,{"date":1202,"close":1203},"2026-02-10",9.899999618530273,{"date":1205,"close":1206},"2026-02-11",9.84000015258789,{"date":1208,"close":1209},"2026-02-12",9.390000343322754,{"date":1211,"close":1212},"2026-02-13",9.34000015258789,{"date":1214,"close":1215},"2026-02-17",9.479999542236328,{"date":1217,"close":1218},"2026-02-18",9.550000190734863,{"date":1220,"close":1221},"2026-02-19",9.5,{"date":1223,"close":1224},"2026-02-20",9.369999885559082,{"date":1226,"close":1227},"2026-02-23",8.989999771118164,{"date":1229,"close":1230},"2026-02-24",8.720000267028809,{"date":1232,"close":1233},"2026-02-25",8.90999984741211,{"date":1235,"close":1227},"2026-02-26",{"date":1237,"close":1238},"2026-02-27",8.789999961853027,{"date":131,"close":1240},8.619999885559082,{"date":1242,"close":1243},"2026-03-03",8.600000381469727,{"date":116,"close":1245},8.680000305175781,{"date":1247,"close":1248},"2026-03-05",8.5600004196167,{"date":1250,"close":1251},"2026-03-06",8.300000190734863,{"date":1253,"close":1254},"2026-03-09",8.25,{"date":1256,"close":1257},"2026-03-10",8.130000114440918,{"date":1259,"close":1260},"2026-03-11",8.109999656677246,{"date":1262,"close":1263},"2026-03-12",8.0600004196167,{"date":1265,"close":1257},"2026-03-13",{"date":1267,"close":1268},"2026-03-16",8.260000228881836,{"date":1270,"close":1271},"2026-03-17",8.220000267028809,{"date":1273,"close":1260},"2026-03-18",{"date":1275,"close":1260},"2026-03-19",{"date":1277,"close":1278},"2026-03-20",8.039999961853027,{"date":1280,"close":1281},"2026-03-23",8.239999771118164,{"date":1283,"close":1284},"2026-03-24",8.140000343322754,{"date":1286,"close":1287},"2026-03-25",8.170000076293945,{"date":1289,"close":1290},"2026-03-26",8.229999542236328,{"date":1292,"close":1293},"2026-03-27",8.069999694824219,{"date":1295,"close":1296},"2026-03-30",8.100000381469727,{"date":206,"close":1298},8.180000305175781,{"date":1300,"close":1301},"2026-04-01",8.289999961853027,{"date":1303,"close":1251},"2026-04-02",{"date":1305,"close":1306},"2026-04-06",8.350000381469727,{"date":1308,"close":1309},"2026-04-07",8.5,{"date":1311,"close":1240},"2026-04-08",{"date":1313,"close":1251},"2026-04-09",{"date":1315,"close":1316},"2026-04-10",7.940000057220459,{"date":1318,"close":1319},"2026-04-13",8.15999984741211,{"date":1321,"close":1322},"2026-04-14",8.279999732971191,{"date":1324,"close":1325},"2026-04-15",8.4399995803833,{"date":1327,"close":1328},"2026-04-16",8.380000114440918,{"date":1330,"close":1331},"2026-04-17",8.869999885559082,{"date":1333,"close":1334},"2026-04-20",9.010000228881836,{"date":1336,"close":1337},"2026-04-21",8.979999542236328,{"date":1339,"close":1340},"2026-04-22",8.930000305175781,{"date":1342,"close":1343},"2026-04-23",8.84000015258789,{"date":1345,"close":1346},"2026-04-24",8.949999809265137,{"date":1348,"close":1349},"2026-04-27",8.890000343322754,{"date":1351,"close":1352},"2026-04-28",9.170000076293945,{"date":1354,"close":1355},"2026-04-29",9.510000228881836,{"date":1357,"close":1358},"2026-04-30",9.239999771118164,{"date":1360,"close":1352},"2026-05-01",{"date":1362,"close":1337},"2026-05-04",{"date":1364,"close":1365},"2026-05-05",8.710000038146973,{"date":1367,"close":1368},"2026-05-06",8.729999542236328,{"date":1370,"close":1238},"2026-05-07",{"date":1372,"close":1373},"2026-05-08",8.539999961853027,{"date":1375,"close":1376},"2026-05-11",8.319999694824219,{"date":1378,"close":1376},"2026-05-12",{"date":1380,"close":1381},"2026-05-13",7.889999866485596,{"date":1383,"close":1257},"2026-05-14",{"date":1385,"close":1284},"2026-05-15",{"date":1387,"close":1306},"2026-05-18",{"date":1389,"close":1254},"2026-05-19",{"date":1391,"close":1392},"2026-05-20",8.3100004196167,{"date":1394,"close":1306},"2026-05-21",{"date":99,"close":1325},{"date":1397,"close":1398},"2026-05-26",8.550000190734863,{"date":1400,"close":1401},"2026-05-27",8.119999885559082,{"date":1403,"close":1392},"2026-05-28",{"date":1405,"close":1248},"2026-05-29",{"date":1407,"close":1408},"2026-06-01",8.489999771118164,{"date":1410,"close":1260},"2026-06-02",{"date":1412,"close":1413},"2026-06-03",7.440000057220459,{"date":45,"close":1415},7.769999980926514,{"date":1417,"close":1418},"2026-06-05",7.809999942779541,{"date":1420,"close":1421},"2026-06-08",7.78000020980835,{"date":1423,"close":1424},"2026-06-09",7.949999809265137,{"date":1426,"close":1427},"2026-06-10",7.900000095367432,{"date":1429,"close":1381},"2026-06-11",{"date":1431,"close":1432},"2026-06-12",7.96999979019165,{"date":1434,"close":1432},"2026-06-15",{"date":1436,"close":1281},"2026-06-16",{"date":1438,"close":1432},"2026-06-17",{"date":1440,"close":1441},"2026-06-18",8.09000015258789,{"date":1443,"close":1444},"2026-06-22",7.869999885559082,{"date":1446,"close":1447},"2026-06-23",7.980000019073486,{"date":1449,"close":1450},"2026-06-24",8.430000305175781,{"date":1452,"close":1453},"2026-06-25",8.460000038146973,{"date":1455,"close":1456},"2026-06-26",8.699999809265137,{"date":1458,"close":1459},"2026-06-29",8.529999732971191,{"date":1461,"close":1462},"2026-06-30",8.510000228881836,{"date":1464,"close":1368},"2026-07-01",{"date":1466,"close":1467},"2026-07-02",8.609999656677246,{"date":1469,"close":1470},"2026-07-06",8.390000343322754,{"date":1472,"close":1306},"2026-07-07",{"date":1474,"close":1475},"2026-07-08",8.079999923706055,{"date":1477,"close":1478},"2026-07-09",8.029999732971191,{"date":1480,"close":1281},"2026-07-10",{"date":1482,"close":1450},"2026-07-13",{"date":1484,"close":1485},"2026-07-14",8.470000267028809,{"date":1487,"close":1485},"2026-07-15",{"date":1489,"close":1490},"2026-07-16",8.670000076293945,{"date":1492,"close":1493},"2026-07-17",8.649999618530273,{"date":1495,"close":1496},"2026-07-20",8.640000343322754,{"date":1498,"close":1245},"2026-07-21",{"date":1500,"close":1467},"2026-07-22",{"date":1502,"close":1325},"2026-07-23",{"date":1504,"close":1467},"2026-07-27",{"date":1506,"close":1507},"2026-07-28",8.75,{"date":1509,"close":1365},"2026-07-29",{"date":1511,"close":1512},"2026-07-30",8.449999809265137,{"date":1514,"close":1470},"2026-07-31",{"date":1516,"close":1517},"2026-08-03",8.829999923706055,{"date":1519,"close":1520},"2026-08-04",9.359999656677246,{"date":1522,"close":1523},"2026-08-05",9.0600004196167,{"date":204,"close":1525},9.489999771118164,{"count":205,"fetchedAt":1527,"source":199},"2026-08-07T15:14:45.521Z",1786115685470]