[{"data":1,"prerenderedAt":1535},["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-NNI":25,"$fQXLgn6aUfQKvRwt8wknmrSevdwA2VQJ2do_Jl6SmQjA":26,"ticker-mcap-NNI":147,"ticker-profile-NNI":157,"ticker-earnings-NNI":171,"ticker-congress-NNI":175},{"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":143},{"identity":28,"transactions":33,"sectorSlug":123,"relatedTickers":124},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1258602","NELNET INC","Finance & Insurance","NNI",[34,46,61,68,75,80,93,99,108,111],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":41,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-07-10T21:28:19.000Z","0001008886-26-000199-0","Kruger James D","Chief Financial Officer","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1593432\u002F000100888626000199\u002F0001008886-26-000199-index.htm",2500,"G","2026-07-09","Gift","non-discretionary",{"cik":29,"filedAt":47,"filingId":48,"formType":49,"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":50,"ownerTitle":51,"ownershipType":52,"pricePerShare":53,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":45},"2026-06-17T00:00:00.000Z","0001008886-26-000175-0","4","Van Deun Jona M","","D",110.76,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1917118\u002F000100888626000175\u002F0001008886-26-000175-index.htm",407,1111,45079.32,"A","2026-06-15","Stock award",{"cik":29,"filedAt":47,"filingId":62,"formType":49,"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":63,"ownerTitle":51,"ownershipType":52,"pricePerShare":53,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":45},"0001008886-26-000176-0","Farrell Kathleen Anne","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1417962\u002F000100888626000176\u002F0001008886-26-000176-index.htm",1626,22570,180095.76,{"cik":29,"filedAt":47,"filingId":69,"formType":49,"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":70,"ownerTitle":51,"ownershipType":52,"pricePerShare":53,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":45},"0001008886-26-000173-0","Graff David S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1604854\u002F000100888626000173\u002F0001008886-26-000173-index.htm",1535,31860,170016.6,{"cik":29,"filedAt":47,"filingId":76,"formType":49,"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":77,"ownerTitle":51,"ownershipType":52,"pricePerShare":53,"rawFilingUrl":78,"shares":65,"sharesOwnedAfter":79,"totalValue":67,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":45},"0001008886-26-000177-0","Bansal Preeta D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1758392\u002F000100888626000177\u002F0001008886-26-000177-index.htm",20243,{"cik":29,"filedAt":81,"filingId":82,"formType":49,"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":83,"ownerTitle":84,"ownershipType":52,"pricePerShare":85,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":90,"transactionDate":91,"intentLabel":92,"signalQuality":45},"2026-06-11T00:00:00.000Z","0001008886-26-000162-0","Dunlap Matthew W","President, NFS",130.72,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1917996\u002F000100888626000162\u002F0001008886-26-000162-index.htm",15,17054,1960.8,"F","2026-06-10","Tax withholding",{"cik":29,"filedAt":94,"filingId":95,"formType":49,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":42,"transactionDate":98,"intentLabel":44,"signalQuality":45},"2026-05-04T00:00:00.000Z","0001008886-26-000109-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1593432\u002F000100888626000109\u002F0001008886-26-000109-index.htm",5000,"2026-04-30",{"cik":29,"filedAt":100,"filingId":101,"formType":49,"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":52,"pricePerShare":4,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":42,"transactionDate":107,"intentLabel":44,"signalQuality":45},"2026-04-17T00:00:00.000Z","0001008886-26-000095-0","Munn William J","Secy\u002FChief Legal Off\u002FGen Coun","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1294176\u002F000100888626000095\u002F0001008886-26-000095-index.htm",1052,6872,"2026-04-15",{"cik":29,"filedAt":100,"filingId":109,"formType":49,"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":39,"pricePerShare":4,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":42,"transactionDate":107,"intentLabel":44,"signalQuality":45},"0001008886-26-000095-1",12155,{"cik":29,"filedAt":112,"filingId":113,"formType":49,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":114,"issuerName":30,"issuerTicker":32,"ownerName":115,"ownerTitle":51,"ownershipType":52,"pricePerShare":4,"rawFilingUrl":116,"shares":117,"sharesOwnedAfter":118,"totalValue":4,"transactionCode":119,"transactionDate":120,"intentLabel":121,"signalQuality":122},"2026-04-01T00:00:00.000Z","0001398344-26-006012-0","See below","Peterson Adam K","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1618333\u002F000139834426006012\u002F0001398344-26-006012-index.htm",9544,1678520,"M","2026-03-30","Option exercise (held)","mechanical-buy","finance-insurance",[125,128,131,134,137,140],{"ticker":126,"issuerName":127},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":129,"issuerName":130},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":132,"issuerName":133},"COIN","Coinbase Global, Inc.",{"ticker":135,"issuerName":136},"CRCL","Circle Internet Group, Inc.",{"ticker":138,"issuerName":139},"TRUP","TRUPANION, INC.",{"ticker":141,"issuerName":142},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":144,"fetchedAt":145,"source":146},10,"2026-07-31T09:15:05.906Z","sqlite",{"data":148,"meta":154},{"value":149,"quality":150,"closeDate":151,"ageDays":152,"sharesAsOf":153},4940372417.358398,"fresh","2026-07-28",3,"2026-03-31",{"count":155,"fetchedAt":156,"source":146},1,"2026-07-31T09:15:05.908Z",{"data":158,"meta":170},{"ticker":32,"ceo":159,"industry":160,"fullTimeEmployees":161,"ipoDate":162,"country":163,"state":164,"city":165,"website":166,"exchangeShort":25,"marketCap":25,"beta":167,"range52w":168,"fetchedAt":169},"Jeffrey R. Noordhoek","Financial - Credit Services",6739,"2003-12-12","US","NE","Lincoln","https:\u002F\u002Fnelnetinc.com",0.784,"116.62-144.38","2026-07-10T22:40:56.518Z",{"count":155,"fetchedAt":156,"source":146},{"data":172,"meta":174},{"ticker":32,"points":173},[],{"count":155,"fetchedAt":156,"source":146},{"data":176,"meta":1533},{"congressTrades":177,"insiderTrades":178,"priceHistory":189,"ticker":32},[],[179,180,181,182,183,184,185,186,187,188],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":41,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":47,"filingId":48,"formType":49,"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":50,"ownerTitle":51,"ownershipType":52,"pricePerShare":53,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":47,"filingId":62,"formType":49,"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":63,"ownerTitle":51,"ownershipType":52,"pricePerShare":53,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":47,"filingId":69,"formType":49,"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":70,"ownerTitle":51,"ownershipType":52,"pricePerShare":53,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":47,"filingId":76,"formType":49,"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":77,"ownerTitle":51,"ownershipType":52,"pricePerShare":53,"rawFilingUrl":78,"shares":65,"sharesOwnedAfter":79,"totalValue":67,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":81,"filingId":82,"formType":49,"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":83,"ownerTitle":84,"ownershipType":52,"pricePerShare":85,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":90,"transactionDate":91},{"cik":29,"filedAt":94,"filingId":95,"formType":49,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":42,"transactionDate":98},{"cik":29,"filedAt":100,"filingId":101,"formType":49,"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":52,"pricePerShare":4,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":42,"transactionDate":107},{"cik":29,"filedAt":100,"filingId":109,"formType":49,"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":39,"pricePerShare":4,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":42,"transactionDate":107},{"cik":29,"filedAt":112,"filingId":113,"formType":49,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":114,"issuerName":30,"issuerTicker":32,"ownerName":115,"ownerTitle":51,"ownershipType":52,"pricePerShare":4,"rawFilingUrl":116,"shares":117,"sharesOwnedAfter":118,"totalValue":4,"transactionCode":119,"transactionDate":120},[190,193,196,199,202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,592,595,598,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,698,701,704,707,710,713,716,719,722,725,728,731,734,737,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,896,899,902,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,981,984,987,990,993,996,999,1002,1005,1008,1011,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1232,1235,1237,1239,1242,1244,1247,1250,1253,1256,1258,1260,1263,1266,1269,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1303,1305,1308,1311,1313,1316,1319,1322,1325,1328,1331,1333,1336,1339,1342,1345,1348,1351,1353,1356,1359,1362,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1435,1438,1441,1444,1446,1449,1452,1454,1457,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1495,1497,1499,1502,1505,1508,1510,1513,1516,1519,1522,1525,1528,1531],{"date":191,"close":192},"2021-08-06",76.97000122070312,{"date":194,"close":195},"2021-08-13",78.23999786376953,{"date":197,"close":198},"2021-08-20",78.11000061035156,{"date":200,"close":201},"2021-08-27",80.26000213623047,{"date":203,"close":204},"2021-09-03",81.05999755859375,{"date":206,"close":207},"2021-09-10",80.04000091552734,{"date":209,"close":210},"2021-09-17",78.36000061035156,{"date":212,"close":213},"2021-09-24",79.41999816894531,{"date":215,"close":216},"2021-10-01",81.97000122070312,{"date":218,"close":219},"2021-10-08",83.01000213623047,{"date":221,"close":222},"2021-10-15",83.19000244140625,{"date":224,"close":225},"2021-10-22",84.08000183105469,{"date":227,"close":228},"2021-10-29",82.62999725341797,{"date":230,"close":231},"2021-11-05",85.88999938964844,{"date":233,"close":234},"2021-11-12",87.44000244140625,{"date":236,"close":237},"2021-11-19",87.79000091552734,{"date":239,"close":240},"2021-11-26",87.69999694824219,{"date":242,"close":243},"2021-12-03",89.52999877929688,{"date":245,"close":246},"2021-12-10",96.1500015258789,{"date":248,"close":249},"2021-12-17",96.44000244140625,{"date":251,"close":252},"2021-12-23",97.5999984741211,{"date":254,"close":255},"2021-12-31",97.68000030517578,{"date":257,"close":258},"2022-01-07",96.75,{"date":260,"close":261},"2022-01-14",92.27999877929688,{"date":263,"close":264},"2022-01-21",87.76000213623047,{"date":266,"close":267},"2022-01-28",88.0199966430664,{"date":269,"close":270},"2022-02-04",84.44000244140625,{"date":272,"close":273},"2022-02-11",80.2300033569336,{"date":275,"close":276},"2022-02-18",81.83999633789062,{"date":278,"close":279},"2022-02-25",81.43000030517578,{"date":281,"close":282},"2022-03-04",82.69999694824219,{"date":284,"close":285},"2022-03-11",84.37000274658203,{"date":287,"close":288},"2022-03-18",85.5199966430664,{"date":290,"close":291},"2022-03-25",85.5,{"date":293,"close":294},"2022-04-01",86.0999984741211,{"date":296,"close":297},"2022-04-08",84.63999938964844,{"date":299,"close":300},"2022-04-14",85.11000061035156,{"date":302,"close":303},"2022-04-22",84.23999786376953,{"date":305,"close":306},"2022-04-29",82.06999969482422,{"date":308,"close":309},"2022-05-06",81.91999816894531,{"date":311,"close":312},"2022-05-13",81.30000305175781,{"date":314,"close":315},"2022-05-20",82.27999877929688,{"date":317,"close":318},"2022-05-27",84.7699966430664,{"date":320,"close":321},"2022-06-03",83.72000122070312,{"date":323,"close":324},"2022-06-10",81.31999969482422,{"date":326,"close":327},"2022-06-17",76.72000122070312,{"date":329,"close":330},"2022-06-24",86.16000366210938,{"date":332,"close":333},"2022-07-01",86.25,{"date":335,"close":294},"2022-07-08",{"date":337,"close":338},"2022-07-15",90.30000305175781,{"date":340,"close":341},"2022-07-22",94,{"date":343,"close":344},"2022-07-29",95.08999633789062,{"date":346,"close":347},"2022-08-05",93.23999786376953,{"date":349,"close":350},"2022-08-12",91.12999725341797,{"date":352,"close":353},"2022-08-19",88.5199966430664,{"date":355,"close":356},"2022-08-26",85.61000061035156,{"date":358,"close":359},"2022-09-02",83.37000274658203,{"date":361,"close":362},"2022-09-09",81.9000015258789,{"date":364,"close":365},"2022-09-16",80.95999908447266,{"date":367,"close":368},"2022-09-23",79.83999633789062,{"date":370,"close":371},"2022-09-30",79.19000244140625,{"date":373,"close":374},"2022-10-07",80.08000183105469,{"date":376,"close":377},"2022-10-14",82.83000183105469,{"date":379,"close":380},"2022-10-21",84.94999694824219,{"date":382,"close":383},"2022-10-28",89.79000091552734,{"date":385,"close":386},"2022-11-04",88.58999633789062,{"date":388,"close":389},"2022-11-11",95.83999633789062,{"date":391,"close":392},"2022-11-18",98.08000183105469,{"date":394,"close":395},"2022-11-25",98.66999816894531,{"date":397,"close":398},"2022-12-02",98.8499984741211,{"date":400,"close":401},"2022-12-09",93.18000030517578,{"date":403,"close":404},"2022-12-16",92.05999755859375,{"date":406,"close":407},"2022-12-23",89.5999984741211,{"date":409,"close":410},"2022-12-30",90.75,{"date":412,"close":413},"2023-01-06",91.05999755859375,{"date":415,"close":416},"2023-01-13",93.87999725341797,{"date":418,"close":419},"2023-01-20",91.9800033569336,{"date":421,"close":422},"2023-01-27",94.05999755859375,{"date":424,"close":249},"2023-02-03",{"date":426,"close":427},"2023-02-10",94.91999816894531,{"date":429,"close":430},"2023-02-17",94.7300033569336,{"date":432,"close":433},"2023-02-24",94.22000122070312,{"date":435,"close":436},"2023-03-03",91.20999908447266,{"date":438,"close":439},"2023-03-10",90.43000030517578,{"date":441,"close":442},"2023-03-17",89.18000030517578,{"date":444,"close":445},"2023-03-24",89.66999816894531,{"date":447,"close":448},"2023-03-31",91.88999938964844,{"date":450,"close":451},"2023-04-06",91.05000305175781,{"date":453,"close":454},"2023-04-14",91.01000213623047,{"date":456,"close":457},"2023-04-21",95.63999938964844,{"date":459,"close":460},"2023-04-28",96.30000305175781,{"date":462,"close":463},"2023-05-05",94.30000305175781,{"date":465,"close":466},"2023-05-12",93.48999786376953,{"date":468,"close":469},"2023-05-19",94.95999908447266,{"date":471,"close":472},"2023-05-26",93.31999969482422,{"date":474,"close":475},"2023-06-02",97.01000213623047,{"date":477,"close":478},"2023-06-09",100.30000305175781,{"date":480,"close":481},"2023-06-16",99.75,{"date":483,"close":484},"2023-06-23",96.11000061035156,{"date":486,"close":487},"2023-06-30",96.4800033569336,{"date":489,"close":490},"2023-07-07",94.98999786376953,{"date":492,"close":493},"2023-07-14",97.87999725341797,{"date":495,"close":496},"2023-07-21",97.76000213623047,{"date":498,"close":499},"2023-07-28",97.7300033569336,{"date":501,"close":502},"2023-08-04",99.41999816894531,{"date":504,"close":505},"2023-08-11",95.33999633789062,{"date":507,"close":508},"2023-08-18",92.5999984741211,{"date":510,"close":511},"2023-08-25",93.05000305175781,{"date":513,"close":514},"2023-09-01",92.75,{"date":516,"close":517},"2023-09-08",91.66000366210938,{"date":519,"close":520},"2023-09-15",92.3499984741211,{"date":522,"close":523},"2023-09-22",89.91999816894531,{"date":525,"close":526},"2023-09-29",89.31999969482422,{"date":528,"close":529},"2023-10-06",88.0999984741211,{"date":531,"close":532},"2023-10-13",87.87999725341797,{"date":534,"close":535},"2023-10-20",85.20999908447266,{"date":537,"close":538},"2023-10-27",82.75,{"date":540,"close":541},"2023-11-03",88.37000274658203,{"date":543,"close":544},"2023-11-10",85.80999755859375,{"date":546,"close":547},"2023-11-17",86.4000015258789,{"date":549,"close":550},"2023-11-24",85.52999877929688,{"date":552,"close":553},"2023-12-01",85.55000305175781,{"date":555,"close":556},"2023-12-08",85.66000366210938,{"date":558,"close":559},"2023-12-15",87.87000274658203,{"date":561,"close":562},"2023-12-22",87.37999725341797,{"date":564,"close":565},"2023-12-29",88.22000122070312,{"date":567,"close":568},"2024-01-05",84.5199966430664,{"date":570,"close":571},"2024-01-12",83.04000091552734,{"date":573,"close":574},"2024-01-19",86.26000213623047,{"date":576,"close":577},"2024-01-26",88.16000366210938,{"date":579,"close":580},"2024-02-02",88.12000274658203,{"date":582,"close":583},"2024-02-09",89.16000366210938,{"date":585,"close":586},"2024-02-16",89.87999725341797,{"date":588,"close":589},"2024-02-23",89.44999694824219,{"date":591,"close":291},"2024-03-01",{"date":593,"close":594},"2024-03-08",88.62999725341797,{"date":596,"close":597},"2024-03-15",87.9000015258789,{"date":599,"close":413},"2024-03-22",{"date":601,"close":602},"2024-03-28",94.6500015258789,{"date":604,"close":605},"2024-04-05",93.6500015258789,{"date":607,"close":608},"2024-04-12",94.55000305175781,{"date":610,"close":611},"2024-04-19",95.31999969482422,{"date":613,"close":614},"2024-04-26",94.81999969482422,{"date":616,"close":617},"2024-05-03",96.56999969482422,{"date":619,"close":620},"2024-05-10",109.19000244140625,{"date":622,"close":623},"2024-05-17",110.2300033569336,{"date":625,"close":626},"2024-05-24",105.68000030517578,{"date":628,"close":629},"2024-05-31",103.66000366210938,{"date":631,"close":632},"2024-06-07",100.69000244140625,{"date":634,"close":635},"2024-06-14",97.80999755859375,{"date":637,"close":638},"2024-06-21",100.13999938964844,{"date":640,"close":641},"2024-06-28",100.86000061035156,{"date":643,"close":644},"2024-07-05",101.83999633789062,{"date":646,"close":647},"2024-07-12",106.12999725341797,{"date":649,"close":650},"2024-07-19",109.62000274658203,{"date":652,"close":653},"2024-07-26",112.69000244140625,{"date":655,"close":656},"2024-08-02",107.58000183105469,{"date":658,"close":659},"2024-08-09",107,{"date":661,"close":662},"2024-08-16",110.1500015258789,{"date":664,"close":665},"2024-08-23",112.5199966430664,{"date":667,"close":668},"2024-08-30",115.58000183105469,{"date":670,"close":671},"2024-09-06",110.61000061035156,{"date":673,"close":674},"2024-09-13",112.9800033569336,{"date":676,"close":677},"2024-09-20",112.94000244140625,{"date":679,"close":680},"2024-09-27",111.94000244140625,{"date":682,"close":683},"2024-10-04",112.97000122070312,{"date":685,"close":686},"2024-10-11",112.66000366210938,{"date":688,"close":689},"2024-10-18",114.45999908447266,{"date":691,"close":692},"2024-10-25",112.33999633789062,{"date":694,"close":695},"2024-11-01",114.51000213623047,{"date":697,"close":665},"2024-11-08",{"date":699,"close":700},"2024-11-15",109.33999633789062,{"date":702,"close":703},"2024-11-22",107.93000030517578,{"date":705,"close":706},"2024-11-29",108.91999816894531,{"date":708,"close":709},"2024-12-06",108.5199966430664,{"date":711,"close":712},"2024-12-13",107.94999694824219,{"date":714,"close":715},"2024-12-20",105.8499984741211,{"date":717,"close":718},"2024-12-27",106.19000244140625,{"date":720,"close":721},"2025-01-03",106.4000015258789,{"date":723,"close":724},"2025-01-10",102.91999816894531,{"date":726,"close":727},"2025-01-17",108.73999786376953,{"date":729,"close":730},"2025-01-24",110.75,{"date":732,"close":733},"2025-01-31",110.16999816894531,{"date":735,"close":736},"2025-02-07",111.3499984741211,{"date":738,"close":677},"2025-02-14",{"date":740,"close":741},"2025-02-21",112.88999938964844,{"date":743,"close":744},"2025-02-28",122.38999938964844,{"date":746,"close":747},"2025-03-07",118.26000213623047,{"date":749,"close":750},"2025-03-14",115.2699966430664,{"date":752,"close":753},"2025-03-21",111.72000122070312,{"date":755,"close":756},"2025-03-28",111.63999938964844,{"date":758,"close":759},"2025-04-04",102.77999877929688,{"date":761,"close":762},"2025-04-11",104.37000274658203,{"date":764,"close":765},"2025-04-17",104.77999877929688,{"date":767,"close":768},"2025-04-25",105.76000213623047,{"date":770,"close":771},"2025-05-02",108.0999984741211,{"date":773,"close":774},"2025-05-09",112.66999816894531,{"date":776,"close":777},"2025-05-16",118.5,{"date":779,"close":780},"2025-05-23",114.43000030517578,{"date":782,"close":783},"2025-05-30",116.18000030517578,{"date":785,"close":786},"2025-06-06",114.58999633789062,{"date":788,"close":789},"2025-06-13",112.44999694824219,{"date":791,"close":792},"2025-06-20",113.44000244140625,{"date":794,"close":795},"2025-06-27",120.4000015258789,{"date":797,"close":744},"2025-07-03",{"date":799,"close":800},"2025-07-11",121.75,{"date":802,"close":803},"2025-07-18",119.62999725341797,{"date":805,"close":806},"2025-07-25",124.80000305175781,{"date":808,"close":809},"2025-07-28",125.12999725341797,{"date":811,"close":812},"2025-07-29",125.88999938964844,{"date":814,"close":815},"2025-07-30",124.70999908447266,{"date":817,"close":818},"2025-07-31",124.7699966430664,{"date":820,"close":821},"2025-08-01",123.08999633789062,{"date":823,"close":824},"2025-08-04",124.83000183105469,{"date":826,"close":827},"2025-08-05",124.77999877929688,{"date":829,"close":830},"2025-08-06",125.80999755859375,{"date":832,"close":833},"2025-08-07",125.5199966430664,{"date":835,"close":836},"2025-08-08",122.81999969482422,{"date":838,"close":839},"2025-08-11",123.36000061035156,{"date":841,"close":842},"2025-08-12",126.94000244140625,{"date":844,"close":845},"2025-08-13",128.67999267578125,{"date":847,"close":848},"2025-08-14",128.6300048828125,{"date":850,"close":851},"2025-08-15",126.87999725341797,{"date":853,"close":854},"2025-08-18",127.11000061035156,{"date":856,"close":857},"2025-08-19",126.63999938964844,{"date":859,"close":860},"2025-08-20",126.01000213623047,{"date":862,"close":863},"2025-08-21",124.87000274658203,{"date":865,"close":866},"2025-08-22",130.27000427246094,{"date":868,"close":869},"2025-08-25",129.10000610351562,{"date":871,"close":872},"2025-08-26",129.32000732421875,{"date":874,"close":875},"2025-08-27",128.94000244140625,{"date":877,"close":878},"2025-08-28",128.97000122070312,{"date":880,"close":881},"2025-08-29",128.61000061035156,{"date":883,"close":884},"2025-09-02",127.3499984741211,{"date":886,"close":887},"2025-09-03",127.2300033569336,{"date":889,"close":890},"2025-09-04",128.5,{"date":892,"close":893},"2025-09-05",128.80999755859375,{"date":895,"close":857},"2025-09-08",{"date":897,"close":898},"2025-09-09",124.9000015258789,{"date":900,"close":901},"2025-09-10",122.6500015258789,{"date":903,"close":818},"2025-09-11",{"date":905,"close":906},"2025-09-12",123.27999877929688,{"date":908,"close":909},"2025-09-15",124.51000213623047,{"date":911,"close":912},"2025-09-16",124.30999755859375,{"date":914,"close":915},"2025-09-17",125.19000244140625,{"date":917,"close":918},"2025-09-18",128.3699951171875,{"date":920,"close":921},"2025-09-19",127.08999633789062,{"date":923,"close":924},"2025-09-22",127.58000183105469,{"date":926,"close":927},"2025-09-23",126.37000274658203,{"date":929,"close":930},"2025-09-24",127.06999969482422,{"date":932,"close":933},"2025-09-25",126.08000183105469,{"date":935,"close":936},"2025-09-26",126.13999938964844,{"date":938,"close":939},"2025-09-29",125.97000122070312,{"date":941,"close":942},"2025-09-30",125.37999725341797,{"date":944,"close":945},"2025-10-01",126.4800033569336,{"date":947,"close":948},"2025-10-02",131.39999389648438,{"date":950,"close":951},"2025-10-03",129.66000366210938,{"date":953,"close":954},"2025-10-06",129.83999633789062,{"date":956,"close":957},"2025-10-07",129.1300048828125,{"date":959,"close":960},"2025-10-08",128.85000610351562,{"date":962,"close":963},"2025-10-09",128.5800018310547,{"date":965,"close":966},"2025-10-10",125.98999786376953,{"date":968,"close":969},"2025-10-13",128.3000030517578,{"date":971,"close":972},"2025-10-14",129.4600067138672,{"date":974,"close":975},"2025-10-15",130.1699981689453,{"date":977,"close":978},"2025-10-16",128.2899932861328,{"date":980,"close":872},"2025-10-17",{"date":982,"close":983},"2025-10-20",131.0800018310547,{"date":985,"close":986},"2025-10-21",129.97999572753906,{"date":988,"close":989},"2025-10-22",131.80999755859375,{"date":991,"close":992},"2025-10-23",131.44000244140625,{"date":994,"close":995},"2025-10-24",132.69000244140625,{"date":997,"close":998},"2025-10-27",131.3800048828125,{"date":1000,"close":1001},"2025-10-28",130.24000549316406,{"date":1003,"close":1004},"2025-10-29",128.22000122070312,{"date":1006,"close":1007},"2025-10-30",128.33999633789062,{"date":1009,"close":1010},"2025-10-31",129.0500030517578,{"date":1012,"close":893},"2025-11-03",{"date":1014,"close":1015},"2025-11-04",130.47999572753906,{"date":1017,"close":1018},"2025-11-05",130.00999450683594,{"date":1020,"close":1021},"2025-11-06",129.8000030517578,{"date":1023,"close":1024},"2025-11-07",132.67999267578125,{"date":1026,"close":1027},"2025-11-10",130.25999450683594,{"date":1029,"close":1030},"2025-11-11",128.8800048828125,{"date":1032,"close":1033},"2025-11-12",129.9600067138672,{"date":1035,"close":1036},"2025-11-13",130.4199981689453,{"date":1038,"close":1039},"2025-11-14",129.1999969482422,{"date":1041,"close":1042},"2025-11-17",125.0999984741211,{"date":1044,"close":1045},"2025-11-18",124.76000213623047,{"date":1047,"close":1048},"2025-11-19",126.16999816894531,{"date":1050,"close":1051},"2025-11-20",124.73999786376953,{"date":1053,"close":1054},"2025-11-21",127.7699966430664,{"date":1056,"close":1057},"2025-11-24",126.4000015258789,{"date":1059,"close":1060},"2025-11-25",129.80999755859375,{"date":1062,"close":1063},"2025-11-26",130.38999938964844,{"date":1065,"close":1066},"2025-11-28",129.24000549316406,{"date":1068,"close":1069},"2025-12-01",129.92999267578125,{"date":1071,"close":1072},"2025-12-02",131.11000061035156,{"date":1074,"close":1075},"2025-12-03",133.17999267578125,{"date":1077,"close":1078},"2025-12-04",131.6999969482422,{"date":1080,"close":1015},"2025-12-05",{"date":1082,"close":1083},"2025-12-08",128.83999633789062,{"date":1085,"close":1086},"2025-12-09",129.72000122070312,{"date":1088,"close":1089},"2025-12-10",131.13999938964844,{"date":1091,"close":1092},"2025-12-11",133.1199951171875,{"date":1094,"close":1095},"2025-12-12",132.99000549316406,{"date":1097,"close":1098},"2025-12-15",133.94000244140625,{"date":1100,"close":1101},"2025-12-16",135.44000244140625,{"date":1103,"close":1104},"2025-12-17",138.0500030517578,{"date":1106,"close":1107},"2025-12-18",139.32000732421875,{"date":1109,"close":1110},"2025-12-19",138.58999633789062,{"date":1112,"close":1113},"2025-12-22",139.6300048828125,{"date":1115,"close":1116},"2025-12-23",137.5500030517578,{"date":1118,"close":1119},"2025-12-24",137.05999755859375,{"date":1121,"close":1122},"2025-12-26",135.72000122070312,{"date":1124,"close":1125},"2025-12-29",134.72000122070312,{"date":1127,"close":1128},"2025-12-30",133.64999389648438,{"date":1130,"close":1131},"2025-12-31",132.9600067138672,{"date":1133,"close":1134},"2026-01-02",128.99000549316406,{"date":1136,"close":1137},"2026-01-05",132.4199981689453,{"date":1139,"close":1140},"2026-01-06",132.83999633789062,{"date":1142,"close":1143},"2026-01-07",135.10000610351562,{"date":1145,"close":1146},"2026-01-08",141.1300048828125,{"date":1148,"close":1149},"2026-01-09",140.1300048828125,{"date":1151,"close":1152},"2026-01-12",137.1199951171875,{"date":1154,"close":1143},"2026-01-13",{"date":1156,"close":1157},"2026-01-14",135.89999389648438,{"date":1159,"close":1160},"2026-01-15",135.92999267578125,{"date":1162,"close":1163},"2026-01-16",132.5500030517578,{"date":1165,"close":1166},"2026-01-20",130.13999938964844,{"date":1168,"close":1169},"2026-01-21",131.83999633789062,{"date":1171,"close":1172},"2026-01-22",132.27000427246094,{"date":1174,"close":1175},"2026-01-23",130.9199981689453,{"date":1177,"close":1178},"2026-01-26",132.4600067138672,{"date":1180,"close":1181},"2026-01-27",130.75,{"date":1183,"close":1184},"2026-01-28",128.8300018310547,{"date":1186,"close":1187},"2026-01-29",130.77999877929688,{"date":1189,"close":1190},"2026-01-30",131.89999389648438,{"date":1192,"close":1193},"2026-02-02",133.6300048828125,{"date":1195,"close":1196},"2026-02-03",132.8300018310547,{"date":1198,"close":1199},"2026-02-04",134.47000122070312,{"date":1201,"close":1202},"2026-02-05",132.24000549316406,{"date":1204,"close":1205},"2026-02-06",132.1199951171875,{"date":1207,"close":1208},"2026-02-09",129.8699951171875,{"date":1210,"close":1211},"2026-02-10",132.47000122070312,{"date":1213,"close":1214},"2026-02-11",130.6300048828125,{"date":1216,"close":1217},"2026-02-12",130.47000122070312,{"date":1219,"close":1220},"2026-02-13",129.6300048828125,{"date":1222,"close":1223},"2026-02-17",130.86000061035156,{"date":1225,"close":1226},"2026-02-18",131.4199981689453,{"date":1228,"close":1229},"2026-02-19",131.14999389648438,{"date":1231,"close":1036},"2026-02-20",{"date":1233,"close":1234},"2026-02-23",128.13999938964844,{"date":1236,"close":845},"2026-02-24",{"date":1238,"close":1181},"2026-02-25",{"date":1240,"close":1241},"2026-02-26",131.32000732421875,{"date":1243,"close":972},"2026-02-27",{"date":1245,"close":1246},"2026-03-02",131.7100067138672,{"date":1248,"close":1249},"2026-03-03",135.38999938964844,{"date":1251,"close":1252},"2026-03-04",135.97999572753906,{"date":1254,"close":1255},"2026-03-05",131.82000732421875,{"date":1257,"close":1187},"2026-03-06",{"date":1259,"close":989},"2026-03-09",{"date":1261,"close":1262},"2026-03-10",131.22999572753906,{"date":1264,"close":1265},"2026-03-11",130.44000244140625,{"date":1267,"close":1268},"2026-03-12",129.97000122070312,{"date":1270,"close":954},"2026-03-13",{"date":1272,"close":1273},"2026-03-16",128.52999877929688,{"date":1275,"close":1276},"2026-03-17",128.0399932861328,{"date":1278,"close":1279},"2026-03-18",126.75,{"date":1281,"close":1282},"2026-03-19",127.69000244140625,{"date":1284,"close":1285},"2026-03-20",126.68000030517578,{"date":1287,"close":1288},"2026-03-23",128.75999450683594,{"date":1290,"close":1291},"2026-03-24",129.60000610351562,{"date":1293,"close":1294},"2026-03-25",128.32000732421875,{"date":1296,"close":1297},"2026-03-26",128.60000610351562,{"date":1299,"close":1300},"2026-03-27",126.55000305175781,{"date":120,"close":1302},129.08999633789062,{"date":153,"close":1304},128.9600067138672,{"date":1306,"close":1307},"2026-04-01",128.14999389648438,{"date":1309,"close":1310},"2026-04-02",129.4499969482422,{"date":1312,"close":992},"2026-04-06",{"date":1314,"close":1315},"2026-04-07",130.6999969482422,{"date":1317,"close":1318},"2026-04-08",133.33999633789062,{"date":1320,"close":1321},"2026-04-09",132.8000030517578,{"date":1323,"close":1324},"2026-04-10",132.2899932861328,{"date":1326,"close":1327},"2026-04-13",133.2100067138672,{"date":1329,"close":1330},"2026-04-14",135.2899932861328,{"date":107,"close":1332},136.42999267578125,{"date":1334,"close":1335},"2026-04-16",136.52999877929688,{"date":1337,"close":1338},"2026-04-17",139.4199981689453,{"date":1340,"close":1341},"2026-04-20",138.72000122070312,{"date":1343,"close":1344},"2026-04-21",137.57000732421875,{"date":1346,"close":1347},"2026-04-22",139.80999755859375,{"date":1349,"close":1350},"2026-04-23",141.10000610351562,{"date":1352,"close":1146},"2026-04-24",{"date":1354,"close":1355},"2026-04-27",141.7899932861328,{"date":1357,"close":1358},"2026-04-28",144.22999572753906,{"date":1360,"close":1361},"2026-04-29",142.47999572753906,{"date":98,"close":1363},141.6999969482422,{"date":1365,"close":1366},"2026-05-01",141.66000366210938,{"date":1368,"close":1369},"2026-05-04",140.99000549316406,{"date":1371,"close":1372},"2026-05-05",140.77999877929688,{"date":1374,"close":1375},"2026-05-06",140.42999267578125,{"date":1377,"close":1378},"2026-05-07",141.36000061035156,{"date":1380,"close":1381},"2026-05-08",122.37999725341797,{"date":1383,"close":1384},"2026-05-11",122.5199966430664,{"date":1386,"close":1387},"2026-05-12",122.19999694824219,{"date":1389,"close":1390},"2026-05-13",123.4000015258789,{"date":1392,"close":1393},"2026-05-14",125.72000122070312,{"date":1395,"close":1396},"2026-05-15",125.4000015258789,{"date":1398,"close":1399},"2026-05-18",128.36000061035156,{"date":1401,"close":1402},"2026-05-19",128.8000030517578,{"date":1404,"close":1405},"2026-05-20",128.35000610351562,{"date":1407,"close":1408},"2026-05-21",129.63999938964844,{"date":1410,"close":1411},"2026-05-22",128.9499969482422,{"date":1413,"close":1414},"2026-05-26",129.50999450683594,{"date":1416,"close":1417},"2026-05-27",129.00999450683594,{"date":1419,"close":1420},"2026-05-28",130.1199951171875,{"date":1422,"close":1423},"2026-05-29",130.57000732421875,{"date":1425,"close":1426},"2026-06-01",129.16000366210938,{"date":1428,"close":1429},"2026-06-02",129.22000122070312,{"date":1431,"close":1432},"2026-06-03",127.70999908447266,{"date":1434,"close":1310},"2026-06-04",{"date":1436,"close":1437},"2026-06-05",129.02999877929688,{"date":1439,"close":1440},"2026-06-08",127.33999633789062,{"date":1442,"close":1443},"2026-06-09",128.89999389648438,{"date":91,"close":1445},130.72000122070312,{"date":1447,"close":1448},"2026-06-11",128.57000732421875,{"date":1450,"close":1451},"2026-06-12",130.3000030517578,{"date":59,"close":1453},128.25,{"date":1455,"close":1456},"2026-06-16",130.9499969482422,{"date":1458,"close":869},"2026-06-17",{"date":1460,"close":1461},"2026-06-18",130.33999633789062,{"date":1463,"close":1464},"2026-06-22",129.72999572753906,{"date":1466,"close":1467},"2026-06-23",129.5500030517578,{"date":1469,"close":1470},"2026-06-24",133.19000244140625,{"date":1472,"close":1473},"2026-06-25",133.5800018310547,{"date":1475,"close":1476},"2026-06-26",134.41000366210938,{"date":1478,"close":1479},"2026-06-29",132.9199981689453,{"date":1481,"close":1482},"2026-06-30",133.3300018310547,{"date":1484,"close":1485},"2026-07-01",134.67999267578125,{"date":1487,"close":1488},"2026-07-02",135.25999450683594,{"date":1490,"close":1491},"2026-07-06",134.30999755859375,{"date":1493,"close":1494},"2026-07-07",132.75,{"date":1496,"close":989},"2026-07-08",{"date":43,"close":1498},132.50999450683594,{"date":1500,"close":1501},"2026-07-10",133.50999450683594,{"date":1503,"close":1504},"2026-07-13",131.8800048828125,{"date":1506,"close":1507},"2026-07-14",131.8699951171875,{"date":1509,"close":1246},"2026-07-15",{"date":1511,"close":1512},"2026-07-16",135.30999755859375,{"date":1514,"close":1515},"2026-07-17",134.27999877929688,{"date":1517,"close":1518},"2026-07-20",134.0500030517578,{"date":1520,"close":1521},"2026-07-21",133.1699981689453,{"date":1523,"close":1524},"2026-07-22",132.60000610351562,{"date":1526,"close":1527},"2026-07-23",131.60000610351562,{"date":1529,"close":1530},"2026-07-27",133.89999389648438,{"date":151,"close":1532},136.94000244140625,{"count":155,"fetchedAt":1534,"source":146},"2026-07-31T09:15:05.921Z",1785489305807]