[{"data":1,"prerenderedAt":1520},["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-SLM":25,"$ft3cbjnoci39yC_Iat6FNOXz0DQlh7R143JiYQwbn7Qc":26,"ticker-mcap-SLM":163,"ticker-profile-SLM":173,"ticker-earnings-SLM":176,"ticker-congress-SLM":181},{"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":159},{"identity":28,"transactions":33,"sectorSlug":139,"relatedTickers":140},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1032033","SLM Corp","Finance & Insurance","SLM",[34,49,58,63,68,72,77,81,86,91,96,101,106,111,115,120,124,135],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":38,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":4,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-18T00:00:00.000Z","0001628280-26-044254-0","4\u002FA","2026-04-02","Turner Steven Allen","EVP, Chief Tech. & Enablement","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2108705\u002F000162828026044254\u002F0001628280-26-044254-index.htm",29438,54652.675,"A","2026-04-01","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":50,"formType":51,"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":52,"ownerTitle":53,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":4,"transactionCode":45,"transactionDate":57,"intentLabel":47,"signalQuality":48},"0001628280-26-044289-0","4","GREIG HENRY F","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1614721\u002F000162828026044289\u002F0001628280-26-044289-index.htm",7349,15840.126,"2026-06-16",{"cik":29,"filedAt":35,"filingId":59,"formType":51,"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":52,"ownerTitle":53,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":54,"shares":60,"sharesOwnedAfter":61,"totalValue":4,"transactionCode":45,"transactionDate":62,"intentLabel":47,"signalQuality":48},"0001628280-26-044289-1",1089,16929.126,"2026-06-17",{"cik":29,"filedAt":35,"filingId":64,"formType":51,"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":65,"ownerTitle":53,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":66,"shares":55,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":45,"transactionDate":57,"intentLabel":47,"signalQuality":48},"0001628280-26-044272-0","Blackley Richard Scott","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1525020\u002F000162828026044272\u002F0001628280-26-044272-index.htm",40421.126,{"cik":29,"filedAt":35,"filingId":69,"formType":51,"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":65,"ownerTitle":53,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":66,"shares":70,"sharesOwnedAfter":71,"totalValue":4,"transactionCode":45,"transactionDate":62,"intentLabel":47,"signalQuality":48},"0001628280-26-044272-1",1198,41619.126,{"cik":29,"filedAt":35,"filingId":73,"formType":51,"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":74,"ownerTitle":53,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":75,"shares":55,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":45,"transactionDate":57,"intentLabel":47,"signalQuality":48},"0001628280-26-044324-0","Manvitz Ted","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1851988\u002F000162828026044324\u002F0001628280-26-044324-index.htm",74979.435,{"cik":29,"filedAt":35,"filingId":78,"formType":51,"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":74,"ownerTitle":53,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":75,"shares":79,"sharesOwnedAfter":80,"totalValue":4,"transactionCode":45,"transactionDate":62,"intentLabel":47,"signalQuality":48},"0001628280-26-044324-1",1062,76041.435,{"cik":29,"filedAt":35,"filingId":82,"formType":51,"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":83,"ownerTitle":53,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":84,"shares":55,"sharesOwnedAfter":85,"totalValue":4,"transactionCode":45,"transactionDate":57,"intentLabel":47,"signalQuality":48},"0001628280-26-044313-0","Leech Christopher T.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1997968\u002F000162828026044313\u002F0001628280-26-044313-index.htm",19946.126,{"cik":29,"filedAt":35,"filingId":87,"formType":51,"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":88,"ownerTitle":53,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":89,"shares":55,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":45,"transactionDate":57,"intentLabel":47,"signalQuality":48},"0001628280-26-044347-0","MILLERCHIP GARY","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1771770\u002F000162828026044347\u002F0001628280-26-044347-index.htm",12747.126,{"cik":29,"filedAt":35,"filingId":92,"formType":51,"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":93,"ownerTitle":53,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":94,"shares":55,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":45,"transactionDate":57,"intentLabel":47,"signalQuality":48},"0001628280-26-044351-0","Schneck-Last Vivian C.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1638576\u002F000162828026044351\u002F0001628280-26-044351-index.htm",98945.126,{"cik":29,"filedAt":35,"filingId":97,"formType":51,"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":98,"ownerTitle":53,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":99,"shares":55,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":45,"transactionDate":57,"intentLabel":47,"signalQuality":48},"0001628280-26-044299-0","Lavelle Mark L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1770735\u002F000162828026044299\u002F0001628280-26-044299-index.htm",85764.126,{"cik":29,"filedAt":35,"filingId":102,"formType":51,"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":103,"ownerTitle":53,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":104,"shares":55,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":45,"transactionDate":57,"intentLabel":47,"signalQuality":48},"0001628280-26-044355-0","Wolberg Kirsten O.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1664367\u002F000162828026044355\u002F0001628280-26-044355-index.htm",81690.388,{"cik":29,"filedAt":35,"filingId":107,"formType":51,"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":108,"ownerTitle":53,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":109,"shares":55,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":45,"transactionDate":57,"intentLabel":47,"signalQuality":48},"0001628280-26-044274-0","Franke Mary Carter Warren","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1606295\u002F000162828026044274\u002F0001628280-26-044274-index.htm",104998.126,{"cik":29,"filedAt":35,"filingId":112,"formType":51,"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":113,"ownerTitle":53,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":114,"shares":55,"sharesOwnedAfter":85,"totalValue":4,"transactionCode":45,"transactionDate":57,"intentLabel":47,"signalQuality":48},"0001628280-26-044265-0","Akella Janaki","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1763595\u002F000162828026044265\u002F0001628280-26-044265-index.htm",{"cik":29,"filedAt":35,"filingId":116,"formType":51,"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":117,"ownerTitle":53,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":118,"shares":55,"sharesOwnedAfter":119,"totalValue":4,"transactionCode":45,"transactionDate":57,"intentLabel":47,"signalQuality":48},"0001628280-26-044338-0","Matheson James D.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1638680\u002F000162828026044338\u002F0001628280-26-044338-index.htm",111836.589,{"cik":29,"filedAt":35,"filingId":121,"formType":51,"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":122,"ownerTitle":53,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":123,"shares":55,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":45,"transactionDate":57,"intentLabel":47,"signalQuality":48},"0001628280-26-044285-0","Greenstein Daniel","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2066900\u002F000162828026044285\u002F0001628280-26-044285-index.htm",{"cik":29,"filedAt":125,"filingId":126,"formType":51,"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":127,"ownerTitle":128,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":4,"transactionCode":132,"transactionDate":133,"intentLabel":134,"signalQuality":48},"2026-05-05T00:00:00.000Z","0001628280-26-030480-0","Jafarieh Nicolas","EVP -Legal, Govt, Comm Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1732094\u002F000162828026030480\u002F0001628280-26-030480-index.htm",1098,285354.522,"G","2026-05-01","Gift",{"cik":29,"filedAt":125,"filingId":136,"formType":51,"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":127,"ownerTitle":128,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":129,"shares":137,"sharesOwnedAfter":138,"totalValue":4,"transactionCode":132,"transactionDate":133,"intentLabel":134,"signalQuality":48},"0001628280-26-030480-1",4390,280964.522,"finance-insurance",[141,144,147,150,153,156],{"ticker":142,"issuerName":143},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":145,"issuerName":146},"COIN","Coinbase Global, Inc.",{"ticker":148,"issuerName":149},"TRUP","TRUPANION, INC.",{"ticker":151,"issuerName":152},"CRCL","Circle Internet Group, Inc.",{"ticker":154,"issuerName":155},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"ticker":157,"issuerName":158},"WAL","WESTERN ALLIANCE BANCORPORATION",{"count":160,"fetchedAt":161,"source":162},18,"2026-07-25T01:08:12.168Z","sqlite",{"data":164,"meta":170},{"value":165,"quality":166,"closeDate":167,"ageDays":168,"sharesAsOf":169},4784617560.386658,"fresh","2026-07-23",2,"2026-03-31",{"count":171,"fetchedAt":172,"source":162},1,"2026-07-25T01:08:12.169Z",{"data":174,"meta":175},{"ticker":32,"ceo":25,"industry":25,"fullTimeEmployees":25,"ipoDate":25,"country":25,"state":25,"city":25,"website":25,"exchangeShort":25,"marketCap":25,"beta":25,"range52w":25,"fetchedAt":25},{"count":171,"fetchedAt":172,"source":162},{"data":177,"meta":179},{"ticker":32,"points":178},[],{"count":171,"fetchedAt":180,"source":162},"2026-07-25T01:08:12.170Z",{"data":182,"meta":1518},{"congressTrades":183,"insiderTrades":184,"priceHistory":203,"ticker":32},[],[185,186,187,188,189,190,191,192,193,194,195,196,197,198,199,200,201,202],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":38,"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":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":4,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":50,"formType":51,"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":52,"ownerTitle":53,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":4,"transactionCode":45,"transactionDate":57},{"cik":29,"filedAt":35,"filingId":59,"formType":51,"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":52,"ownerTitle":53,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":54,"shares":60,"sharesOwnedAfter":61,"totalValue":4,"transactionCode":45,"transactionDate":62},{"cik":29,"filedAt":35,"filingId":64,"formType":51,"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":65,"ownerTitle":53,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":66,"shares":55,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":45,"transactionDate":57},{"cik":29,"filedAt":35,"filingId":69,"formType":51,"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":65,"ownerTitle":53,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":66,"shares":70,"sharesOwnedAfter":71,"totalValue":4,"transactionCode":45,"transactionDate":62},{"cik":29,"filedAt":35,"filingId":73,"formType":51,"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":74,"ownerTitle":53,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":75,"shares":55,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":45,"transactionDate":57},{"cik":29,"filedAt":35,"filingId":78,"formType":51,"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":74,"ownerTitle":53,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":75,"shares":79,"sharesOwnedAfter":80,"totalValue":4,"transactionCode":45,"transactionDate":62},{"cik":29,"filedAt":35,"filingId":82,"formType":51,"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":83,"ownerTitle":53,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":84,"shares":55,"sharesOwnedAfter":85,"totalValue":4,"transactionCode":45,"transactionDate":57},{"cik":29,"filedAt":35,"filingId":87,"formType":51,"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":88,"ownerTitle":53,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":89,"shares":55,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":45,"transactionDate":57},{"cik":29,"filedAt":35,"filingId":92,"formType":51,"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":93,"ownerTitle":53,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":94,"shares":55,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":45,"transactionDate":57},{"cik":29,"filedAt":35,"filingId":97,"formType":51,"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":98,"ownerTitle":53,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":99,"shares":55,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":45,"transactionDate":57},{"cik":29,"filedAt":35,"filingId":102,"formType":51,"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":103,"ownerTitle":53,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":104,"shares":55,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":45,"transactionDate":57},{"cik":29,"filedAt":35,"filingId":107,"formType":51,"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":108,"ownerTitle":53,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":109,"shares":55,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":45,"transactionDate":57},{"cik":29,"filedAt":35,"filingId":112,"formType":51,"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":113,"ownerTitle":53,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":114,"shares":55,"sharesOwnedAfter":85,"totalValue":4,"transactionCode":45,"transactionDate":57},{"cik":29,"filedAt":35,"filingId":116,"formType":51,"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":117,"ownerTitle":53,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":118,"shares":55,"sharesOwnedAfter":119,"totalValue":4,"transactionCode":45,"transactionDate":57},{"cik":29,"filedAt":35,"filingId":121,"formType":51,"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":122,"ownerTitle":53,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":123,"shares":55,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":45,"transactionDate":57},{"cik":29,"filedAt":125,"filingId":126,"formType":51,"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":127,"ownerTitle":128,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":4,"transactionCode":132,"transactionDate":133},{"cik":29,"filedAt":125,"filingId":136,"formType":51,"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":127,"ownerTitle":128,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":129,"shares":137,"sharesOwnedAfter":138,"totalValue":4,"transactionCode":132,"transactionDate":133},[204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,284,287,290,293,296,299,302,305,308,310,313,316,319,321,324,327,330,333,336,338,341,344,347,350,353,355,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,502,505,508,511,514,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,569,572,575,578,581,583,586,589,592,595,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,700,703,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,946,949,952,954,957,960,963,966,969,972,975,977,980,983,986,989,991,994,997,1000,1003,1006,1009,1012,1014,1017,1020,1023,1026,1029,1032,1034,1037,1039,1042,1044,1047,1050,1053,1056,1058,1061,1064,1067,1069,1071,1074,1077,1080,1083,1086,1089,1091,1094,1097,1100,1102,1104,1107,1110,1113,1115,1118,1121,1123,1126,1129,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1160,1162,1165,1167,1170,1173,1176,1178,1180,1183,1186,1189,1192,1195,1198,1201,1204,1206,1208,1210,1213,1216,1219,1222,1224,1227,1230,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1279,1282,1285,1288,1291,1293,1296,1299,1302,1304,1306,1308,1310,1313,1315,1317,1320,1323,1326,1329,1331,1334,1337,1340,1343,1346,1349,1352,1355,1357,1360,1363,1365,1368,1371,1374,1377,1380,1383,1385,1388,1391,1394,1397,1399,1402,1404,1407,1410,1413,1415,1418,1420,1422,1425,1428,1431,1433,1436,1439,1442,1445,1448,1450,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1490,1493,1496,1499,1501,1504,1506,1508,1511,1513,1516],{"date":205,"close":206},"2021-07-30",18.829999923706055,{"date":208,"close":209},"2021-08-06",19.100000381469727,{"date":211,"close":212},"2021-08-13",18.770000457763672,{"date":214,"close":215},"2021-08-20",18.360000610351562,{"date":217,"close":218},"2021-08-27",18.989999771118164,{"date":220,"close":221},"2021-09-03",18.280000686645508,{"date":223,"close":224},"2021-09-10",17.920000076293945,{"date":226,"close":227},"2021-09-17",18.100000381469727,{"date":229,"close":230},"2021-09-24",17.889999389648438,{"date":232,"close":233},"2021-10-01",17.790000915527344,{"date":235,"close":236},"2021-10-08",17.530000686645508,{"date":238,"close":239},"2021-10-15",17.420000076293945,{"date":241,"close":242},"2021-10-22",18.5,{"date":244,"close":245},"2021-10-29",18.350000381469727,{"date":247,"close":248},"2021-11-05",18.440000534057617,{"date":250,"close":251},"2021-11-12",18.729999542236328,{"date":253,"close":254},"2021-11-19",18.40999984741211,{"date":256,"close":257},"2021-11-26",17.860000610351562,{"date":259,"close":260},"2021-12-03",18.06999969482422,{"date":262,"close":263},"2021-12-10",18.850000381469727,{"date":265,"close":266},"2021-12-17",18.299999237060547,{"date":268,"close":269},"2021-12-23",19.110000610351562,{"date":271,"close":272},"2021-12-31",19.670000076293945,{"date":274,"close":275},"2022-01-07",20.34000015258789,{"date":277,"close":278},"2022-01-14",20.780000686645508,{"date":280,"close":281},"2022-01-21",17.209999084472656,{"date":283,"close":160},"2022-01-28",{"date":285,"close":286},"2022-02-04",19.940000534057617,{"date":288,"close":289},"2022-02-11",19.799999237060547,{"date":291,"close":292},"2022-02-18",20.040000915527344,{"date":294,"close":295},"2022-02-25",19.989999771118164,{"date":297,"close":298},"2022-03-04",17.5,{"date":300,"close":301},"2022-03-11",17.18000030517578,{"date":303,"close":304},"2022-03-18",18.6299991607666,{"date":306,"close":307},"2022-03-25",18.25,{"date":309,"close":307},"2022-04-01",{"date":311,"close":312},"2022-04-08",17.31999969482422,{"date":314,"close":315},"2022-04-14",16.809999465942383,{"date":317,"close":318},"2022-04-22",16.729999542236328,{"date":320,"close":318},"2022-04-29",{"date":322,"close":323},"2022-05-06",17,{"date":325,"close":326},"2022-05-13",16.6200008392334,{"date":328,"close":329},"2022-05-20",17.549999237060547,{"date":331,"close":332},"2022-05-27",19.489999771118164,{"date":334,"close":335},"2022-06-03",19.350000381469727,{"date":337,"close":307},"2022-06-10",{"date":339,"close":340},"2022-06-17",15.600000381469727,{"date":342,"close":343},"2022-06-24",16.260000228881836,{"date":345,"close":346},"2022-07-01",16.540000915527344,{"date":348,"close":349},"2022-07-08",16.270000457763672,{"date":351,"close":352},"2022-07-15",15.75,{"date":354,"close":315},"2022-07-22",{"date":356,"close":340},"2022-07-29",{"date":358,"close":359},"2022-08-05",15.329999923706055,{"date":361,"close":362},"2022-08-12",16.170000076293945,{"date":364,"close":365},"2022-08-19",15.5600004196167,{"date":367,"close":368},"2022-08-26",14.84000015258789,{"date":370,"close":371},"2022-09-02",14.680000305175781,{"date":373,"close":374},"2022-09-09",15.800000190734863,{"date":376,"close":377},"2022-09-16",15.289999961853027,{"date":379,"close":380},"2022-09-23",14.199999809265137,{"date":382,"close":383},"2022-09-30",13.989999771118164,{"date":385,"close":386},"2022-10-07",15.489999771118164,{"date":388,"close":389},"2022-10-14",15.119999885559082,{"date":391,"close":392},"2022-10-21",15.430000305175781,{"date":394,"close":395},"2022-10-28",16.780000686645508,{"date":397,"close":398},"2022-11-04",16.350000381469727,{"date":400,"close":401},"2022-11-11",17.690000534057617,{"date":403,"close":404},"2022-11-18",16.489999771118164,{"date":406,"close":407},"2022-11-25",17.09000015258789,{"date":409,"close":410},"2022-12-02",17.200000762939453,{"date":412,"close":413},"2022-12-09",16.579999923706055,{"date":415,"close":416},"2022-12-16",16.040000915527344,{"date":418,"close":419},"2022-12-23",16.530000686645508,{"date":421,"close":422},"2022-12-30",16.600000381469727,{"date":424,"close":425},"2023-01-06",16.65999984741211,{"date":427,"close":428},"2023-01-13",17.280000686645508,{"date":430,"close":413},"2023-01-20",{"date":432,"close":433},"2023-01-27",17.600000381469727,{"date":435,"close":436},"2023-02-03",15.140000343322754,{"date":438,"close":439},"2023-02-10",15.25,{"date":441,"close":442},"2023-02-17",14.569999694824219,{"date":444,"close":445},"2023-02-24",14.350000381469727,{"date":447,"close":448},"2023-03-03",14.25,{"date":450,"close":451},"2023-03-10",12.84000015258789,{"date":453,"close":454},"2023-03-17",11.989999771118164,{"date":456,"close":457},"2023-03-24",11.270000457763672,{"date":459,"close":460},"2023-03-31",12.390000343322754,{"date":462,"close":463},"2023-04-06",12.90999984741211,{"date":465,"close":466},"2023-04-14",14.319999694824219,{"date":468,"close":469},"2023-04-21",14.670000076293945,{"date":471,"close":472},"2023-04-28",15.020000457763672,{"date":474,"close":475},"2023-05-05",14.300000190734863,{"date":477,"close":478},"2023-05-12",15.0600004196167,{"date":480,"close":481},"2023-05-19",15.300000190734863,{"date":483,"close":484},"2023-05-26",16.010000228881836,{"date":486,"close":487},"2023-06-02",16.25,{"date":489,"close":490},"2023-06-09",16.90999984741211,{"date":492,"close":493},"2023-06-16",16.520000457763672,{"date":495,"close":496},"2023-06-23",15.899999618530273,{"date":498,"close":499},"2023-06-30",16.31999969482422,{"date":501,"close":484},"2023-07-07",{"date":503,"close":504},"2023-07-14",16.40999984741211,{"date":506,"close":507},"2023-07-21",16.5,{"date":509,"close":510},"2023-07-28",15.770000457763672,{"date":512,"close":513},"2023-08-04",15.59000015258789,{"date":515,"close":389},"2023-08-11",{"date":517,"close":518},"2023-08-18",14.390000343322754,{"date":520,"close":521},"2023-08-25",14.289999961853027,{"date":523,"close":524},"2023-09-01",14.640000343322754,{"date":526,"close":527},"2023-09-08",14.229999542236328,{"date":529,"close":530},"2023-09-15",14.260000228881836,{"date":532,"close":533},"2023-09-22",13.640000343322754,{"date":535,"close":536},"2023-09-29",13.619999885559082,{"date":538,"close":539},"2023-10-06",13.199999809265137,{"date":541,"close":542},"2023-10-13",13.09000015258789,{"date":544,"close":545},"2023-10-20",13.140000343322754,{"date":547,"close":548},"2023-10-27",12.8100004196167,{"date":550,"close":551},"2023-11-03",14.789999961853027,{"date":553,"close":554},"2023-11-10",14.869999885559082,{"date":556,"close":557},"2023-11-17",14.460000038146973,{"date":559,"close":560},"2023-11-24",14.380000114440918,{"date":562,"close":563},"2023-12-01",15.729999542236328,{"date":565,"close":566},"2023-12-08",16.860000610351562,{"date":568,"close":307},"2023-12-15",{"date":570,"close":571},"2023-12-22",18.860000610351562,{"date":573,"close":574},"2023-12-29",19.1200008392334,{"date":576,"close":577},"2024-01-05",18.639999389648438,{"date":579,"close":580},"2024-01-12",18.540000915527344,{"date":582,"close":218},"2024-01-19",{"date":584,"close":585},"2024-01-26",19.860000610351562,{"date":587,"close":588},"2024-02-02",19.309999465942383,{"date":590,"close":591},"2024-02-09",19.600000381469727,{"date":593,"close":594},"2024-02-16",20.18000030517578,{"date":596,"close":272},"2024-02-23",{"date":598,"close":599},"2024-03-01",20.700000762939453,{"date":601,"close":602},"2024-03-08",20.68000030517578,{"date":604,"close":605},"2024-03-15",20.540000915527344,{"date":607,"close":608},"2024-03-22",21.360000610351562,{"date":610,"close":611},"2024-03-28",21.790000915527344,{"date":613,"close":614},"2024-04-05",21.219999313354492,{"date":616,"close":617},"2024-04-12",20.670000076293945,{"date":619,"close":620},"2024-04-19",21.09000015258789,{"date":622,"close":623},"2024-04-26",21.899999618530273,{"date":625,"close":626},"2024-05-03",22.010000228881836,{"date":628,"close":629},"2024-05-10",21.780000686645508,{"date":631,"close":632},"2024-05-17",21.15999984741211,{"date":634,"close":635},"2024-05-24",20.979999542236328,{"date":637,"close":638},"2024-05-31",21.459999084472656,{"date":640,"close":641},"2024-06-07",20.56999969482422,{"date":643,"close":644},"2024-06-14",20.030000686645508,{"date":646,"close":647},"2024-06-21",20.81999969482422,{"date":649,"close":650},"2024-06-28",20.790000915527344,{"date":652,"close":275},"2024-07-05",{"date":654,"close":655},"2024-07-12",21.90999984741211,{"date":657,"close":658},"2024-07-19",22.93000030517578,{"date":660,"close":661},"2024-07-26",22.729999542236328,{"date":663,"close":664},"2024-08-02",20.84000015258789,{"date":666,"close":667},"2024-08-09",20.6200008392334,{"date":669,"close":670},"2024-08-16",21.059999465942383,{"date":672,"close":673},"2024-08-23",21.649999618530273,{"date":675,"close":676},"2024-08-30",22.059999465942383,{"date":678,"close":679},"2024-09-06",20.139999389648438,{"date":681,"close":682},"2024-09-13",21.229999542236328,{"date":684,"close":685},"2024-09-20",22.06999969482422,{"date":687,"close":688},"2024-09-27",22.559999465942383,{"date":690,"close":691},"2024-10-04",22.760000228881836,{"date":693,"close":694},"2024-10-11",23.270000457763672,{"date":696,"close":697},"2024-10-18",23.209999084472656,{"date":699,"close":623},"2024-10-25",{"date":701,"close":702},"2024-11-01",21.700000762939453,{"date":704,"close":697},"2024-11-08",{"date":706,"close":707},"2024-11-15",24.469999313354492,{"date":709,"close":710},"2024-11-22",27.1299991607666,{"date":712,"close":713},"2024-11-29",27.3799991607666,{"date":715,"close":716},"2024-12-06",26.56999969482422,{"date":718,"close":719},"2024-12-13",27.18000030517578,{"date":721,"close":722},"2024-12-20",27.790000915527344,{"date":724,"close":725},"2024-12-27",27.8700008392334,{"date":727,"close":728},"2025-01-03",28.170000076293945,{"date":730,"close":731},"2025-01-10",26.950000762939453,{"date":733,"close":734},"2025-01-17",27.979999542236328,{"date":736,"close":737},"2025-01-24",29.010000228881836,{"date":739,"close":740},"2025-01-31",27.90999984741211,{"date":742,"close":743},"2025-02-07",29.950000762939453,{"date":745,"close":746},"2025-02-14",31.43000030517578,{"date":748,"close":749},"2025-02-21",30.68000030517578,{"date":751,"close":752},"2025-02-28",30.190000534057617,{"date":754,"close":755},"2025-03-07",29.459999084472656,{"date":757,"close":758},"2025-03-14",29.260000228881836,{"date":760,"close":761},"2025-03-21",29.700000762939453,{"date":763,"close":764},"2025-03-28",28.899999618530273,{"date":766,"close":767},"2025-04-04",25.540000915527344,{"date":769,"close":770},"2025-04-11",25.459999084472656,{"date":772,"close":773},"2025-04-17",26.780000686645508,{"date":775,"close":776},"2025-04-25",27.75,{"date":778,"close":779},"2025-05-02",31.190000534057617,{"date":781,"close":782},"2025-05-09",32.18000030517578,{"date":784,"close":785},"2025-05-16",33.689998626708984,{"date":787,"close":788},"2025-05-23",33.58000183105469,{"date":790,"close":791},"2025-05-30",32.369998931884766,{"date":793,"close":794},"2025-06-06",32.15999984741211,{"date":796,"close":797},"2025-06-13",31.200000762939453,{"date":799,"close":800},"2025-06-20",31.579999923706055,{"date":802,"close":803},"2025-06-27",32.959999084472656,{"date":805,"close":806},"2025-07-03",33.869998931884766,{"date":808,"close":809},"2025-07-11",33.40999984741211,{"date":811,"close":812},"2025-07-18",32.83000183105469,{"date":814,"close":815},"2025-07-22",32.7599983215332,{"date":817,"close":818},"2025-07-23",33.02000045776367,{"date":820,"close":821},"2025-07-24",32.0099983215332,{"date":823,"close":824},"2025-07-25",32.7400016784668,{"date":826,"close":827},"2025-07-28",32.790000915527344,{"date":829,"close":830},"2025-07-29",32.220001220703125,{"date":832,"close":833},"2025-07-30",31.81999969482422,{"date":835,"close":836},"2025-07-31",31.799999237060547,{"date":838,"close":839},"2025-08-01",31.229999542236328,{"date":841,"close":842},"2025-08-04",31.860000610351562,{"date":844,"close":836},"2025-08-05",{"date":846,"close":847},"2025-08-06",31.84000015258789,{"date":849,"close":850},"2025-08-07",31.559999465942383,{"date":852,"close":853},"2025-08-08",31.889999389648438,{"date":855,"close":856},"2025-08-11",31.75,{"date":858,"close":859},"2025-08-12",32.560001373291016,{"date":861,"close":862},"2025-08-13",33.09000015258789,{"date":864,"close":865},"2025-08-14",32.9900016784668,{"date":867,"close":868},"2025-08-15",30.31999969482422,{"date":870,"close":871},"2025-08-18",30.6299991607666,{"date":873,"close":874},"2025-08-19",30.25,{"date":876,"close":877},"2025-08-20",30.65999984741211,{"date":879,"close":880},"2025-08-21",30.84000015258789,{"date":882,"close":883},"2025-08-22",31.729999542236328,{"date":885,"close":886},"2025-08-25",31.510000228881836,{"date":888,"close":889},"2025-08-26",31.850000381469727,{"date":891,"close":892},"2025-08-27",31.709999084472656,{"date":894,"close":895},"2025-08-28",31.309999465942383,{"date":897,"close":898},"2025-08-29",31.280000686645508,{"date":900,"close":901},"2025-09-02",30.979999542236328,{"date":903,"close":904},"2025-09-03",30.8700008392334,{"date":906,"close":907},"2025-09-04",31.770000457763672,{"date":909,"close":910},"2025-09-05",31.110000610351562,{"date":912,"close":913},"2025-09-08",30.440000534057617,{"date":915,"close":916},"2025-09-09",29.81999969482422,{"date":918,"close":919},"2025-09-10",28.809999465942383,{"date":921,"close":922},"2025-09-11",29.030000686645508,{"date":924,"close":925},"2025-09-12",28.1299991607666,{"date":927,"close":928},"2025-09-15",27.860000610351562,{"date":930,"close":931},"2025-09-16",28.040000915527344,{"date":933,"close":934},"2025-09-17",28.1200008392334,{"date":936,"close":937},"2025-09-18",28.450000762939453,{"date":939,"close":940},"2025-09-19",28.43000030517578,{"date":942,"close":943},"2025-09-22",28.549999237060547,{"date":945,"close":734},"2025-09-23",{"date":947,"close":948},"2025-09-24",28.440000534057617,{"date":950,"close":951},"2025-09-25",28.079999923706055,{"date":953,"close":740},"2025-09-26",{"date":955,"close":956},"2025-09-29",28.030000686645508,{"date":958,"close":959},"2025-09-30",27.68000030517578,{"date":961,"close":962},"2025-10-01",27.399999618530273,{"date":964,"close":965},"2025-10-02",27.229999542236328,{"date":967,"close":968},"2025-10-03",27.549999237060547,{"date":970,"close":971},"2025-10-06",27.1200008392334,{"date":973,"close":974},"2025-10-07",27.040000915527344,{"date":976,"close":716},"2025-10-08",{"date":978,"close":979},"2025-10-09",26.440000534057617,{"date":981,"close":982},"2025-10-10",25.65999984741211,{"date":984,"close":985},"2025-10-13",25.5,{"date":987,"close":988},"2025-10-14",26.299999237060547,{"date":990,"close":988},"2025-10-15",{"date":992,"close":993},"2025-10-16",25.190000534057617,{"date":995,"close":996},"2025-10-17",25.690000534057617,{"date":998,"close":999},"2025-10-20",26.079999923706055,{"date":1001,"close":1002},"2025-10-21",26.75,{"date":1004,"close":1005},"2025-10-22",27,{"date":1007,"close":1008},"2025-10-23",26.729999542236328,{"date":1010,"close":1011},"2025-10-24",27.6200008392334,{"date":1013,"close":937},"2025-10-27",{"date":1015,"close":1016},"2025-10-28",28.25,{"date":1018,"close":1019},"2025-10-29",26.979999542236328,{"date":1021,"close":1022},"2025-10-30",26.610000610351562,{"date":1024,"close":1025},"2025-10-31",26.850000381469727,{"date":1027,"close":1028},"2025-11-03",27.25,{"date":1030,"close":1031},"2025-11-04",27.110000610351562,{"date":1033,"close":713},"2025-11-05",{"date":1035,"close":1036},"2025-11-06",26.760000228881836,{"date":1038,"close":1036},"2025-11-07",{"date":1040,"close":1041},"2025-11-10",26.829999923706055,{"date":1043,"close":773},"2025-11-11",{"date":1045,"close":1046},"2025-11-12",28.18000030517578,{"date":1048,"close":1049},"2025-11-13",28.290000915527344,{"date":1051,"close":1052},"2025-11-14",27.600000381469727,{"date":1054,"close":1055},"2025-11-17",26.889999389648438,{"date":1057,"close":1025},"2025-11-18",{"date":1059,"close":1060},"2025-11-19",27.15999984741211,{"date":1062,"close":1063},"2025-11-20",26.90999984741211,{"date":1065,"close":1066},"2025-11-21",27.889999389648438,{"date":1068,"close":1016},"2025-11-24",{"date":1070,"close":922},"2025-11-25",{"date":1072,"close":1073},"2025-11-26",29.049999237060547,{"date":1075,"close":1076},"2025-11-28",29.299999237060547,{"date":1078,"close":1079},"2025-12-01",29.760000228881836,{"date":1081,"close":1082},"2025-12-02",29.780000686645508,{"date":1084,"close":1085},"2025-12-03",30.100000381469727,{"date":1087,"close":1088},"2025-12-04",30.15999984741211,{"date":1090,"close":877},"2025-12-05",{"date":1092,"close":1093},"2025-12-08",30.850000381469727,{"date":1095,"close":1096},"2025-12-09",26.239999771118164,{"date":1098,"close":1099},"2025-12-10",27.3700008392334,{"date":1101,"close":1099},"2025-12-11",{"date":1103,"close":1055},"2025-12-12",{"date":1105,"close":1106},"2025-12-15",26.489999771118164,{"date":1108,"close":1109},"2025-12-16",26.84000015258789,{"date":1111,"close":1112},"2025-12-17",26.8799991607666,{"date":1114,"close":1019},"2025-12-18",{"date":1116,"close":1117},"2025-12-19",27.350000381469727,{"date":1119,"close":1120},"2025-12-22",27.530000686645508,{"date":1122,"close":1011},"2025-12-23",{"date":1124,"close":1125},"2025-12-24",27.65999984741211,{"date":1127,"close":1128},"2025-12-26",27.520000457763672,{"date":1130,"close":1117},"2025-12-29",{"date":1132,"close":1133},"2025-12-30",27.200000762939453,{"date":1135,"close":1136},"2025-12-31",27.059999465942383,{"date":1138,"close":1139},"2026-01-02",27.40999984741211,{"date":1141,"close":1142},"2026-01-05",27.739999771118164,{"date":1144,"close":1145},"2026-01-06",28.15999984741211,{"date":1147,"close":1148},"2026-01-07",27.700000762939453,{"date":1150,"close":1151},"2026-01-08",27.93000030517578,{"date":1153,"close":1154},"2026-01-09",27.610000610351562,{"date":1156,"close":1157},"2026-01-12",26.719999313354492,{"date":1159,"close":1041},"2026-01-13",{"date":1161,"close":974},"2026-01-14",{"date":1163,"close":1164},"2026-01-15",26.989999771118164,{"date":1166,"close":1025},"2026-01-16",{"date":1168,"close":1169},"2026-01-20",26,{"date":1171,"close":1172},"2026-01-21",26.43000030517578,{"date":1174,"close":1175},"2026-01-22",26.700000762939453,{"date":1177,"close":1011},"2026-01-23",{"date":1179,"close":713},"2026-01-26",{"date":1181,"close":1182},"2026-01-27",27.139999389648438,{"date":1184,"close":1185},"2026-01-28",26.3700008392334,{"date":1187,"close":1188},"2026-01-29",26.920000076293945,{"date":1190,"close":1191},"2026-01-30",27.149999618530273,{"date":1193,"close":1194},"2026-02-02",27.299999237060547,{"date":1196,"close":1197},"2026-02-03",27.389999389648438,{"date":1199,"close":1200},"2026-02-04",27.850000381469727,{"date":1202,"close":1203},"2026-02-05",26.899999618530273,{"date":1205,"close":1194},"2026-02-06",{"date":1207,"close":1025},"2026-02-09",{"date":1209,"close":1188},"2026-02-10",{"date":1211,"close":1212},"2026-02-11",25.829999923706055,{"date":1214,"close":1215},"2026-02-12",24.760000228881836,{"date":1217,"close":1218},"2026-02-13",24.040000915527344,{"date":1220,"close":1221},"2026-02-17",23.899999618530273,{"date":1223,"close":1221},"2026-02-18",{"date":1225,"close":1226},"2026-02-19",23.40999984741211,{"date":1228,"close":1229},"2026-02-20",22.600000381469727,{"date":1231,"close":585},"2026-02-23",{"date":1233,"close":1234},"2026-02-24",19.84000015258789,{"date":1236,"close":1237},"2026-02-25",20.399999618530273,{"date":1239,"close":1240},"2026-02-26",21.3799991607666,{"date":1242,"close":1243},"2026-02-27",18.739999771118164,{"date":1245,"close":1246},"2026-03-02",18.959999084472656,{"date":1248,"close":1249},"2026-03-03",19.190000534057617,{"date":1251,"close":1252},"2026-03-04",19.639999389648438,{"date":1254,"close":1255},"2026-03-05",19.889999389648438,{"date":1257,"close":1258},"2026-03-06",19.09000015258789,{"date":1260,"close":1261},"2026-03-09",19.979999542236328,{"date":1263,"close":1264},"2026-03-10",19.950000762939453,{"date":1266,"close":1267},"2026-03-11",20.649999618530273,{"date":1269,"close":1270},"2026-03-12",20.3799991607666,{"date":1272,"close":1273},"2026-03-13",19.739999771118164,{"date":1275,"close":1276},"2026-03-16",20.020000457763672,{"date":1278,"close":1234},"2026-03-17",{"date":1280,"close":1281},"2026-03-18",19.610000610351562,{"date":1283,"close":1284},"2026-03-19",19.59000015258789,{"date":1286,"close":1287},"2026-03-20",19.729999542236328,{"date":1289,"close":1290},"2026-03-23",20.1200008392334,{"date":1292,"close":594},"2026-03-24",{"date":1294,"close":1295},"2026-03-25",20.43000030517578,{"date":1297,"close":1298},"2026-03-26",20.639999389648438,{"date":1300,"close":1301},"2026-03-27",20.360000610351562,{"date":1303,"close":1298},"2026-03-30",{"date":169,"close":1305},21.40999984741211,{"date":46,"close":1307},21.739999771118164,{"date":38,"close":1309},21.639999389648438,{"date":1311,"close":1312},"2026-04-06",22.15999984741211,{"date":1314,"close":623},"2026-04-07",{"date":1316,"close":1309},"2026-04-08",{"date":1318,"close":1319},"2026-04-09",21.440000534057617,{"date":1321,"close":1322},"2026-04-10",21.469999313354492,{"date":1324,"close":1325},"2026-04-13",21.950000762939453,{"date":1327,"close":1328},"2026-04-14",22.049999237060547,{"date":1330,"close":1305},"2026-04-15",{"date":1332,"close":1333},"2026-04-16",22.18000030517578,{"date":1335,"close":1336},"2026-04-17",22.639999389648438,{"date":1338,"close":1339},"2026-04-20",23.110000610351562,{"date":1341,"close":1342},"2026-04-21",22.790000915527344,{"date":1344,"close":1345},"2026-04-22",23.100000381469727,{"date":1347,"close":1348},"2026-04-23",23.420000076293945,{"date":1350,"close":1351},"2026-04-24",23.829999923706055,{"date":1353,"close":1354},"2026-04-27",23.43000030517578,{"date":1356,"close":1354},"2026-04-28",{"date":1358,"close":1359},"2026-04-29",22.989999771118164,{"date":1361,"close":1362},"2026-04-30",23.079999923706055,{"date":133,"close":1364},22.690000534057617,{"date":1366,"close":1367},"2026-05-04",22.510000228881836,{"date":1369,"close":1370},"2026-05-05",22.540000915527344,{"date":1372,"close":1373},"2026-05-06",22.530000686645508,{"date":1375,"close":1376},"2026-05-07",22.65999984741211,{"date":1378,"close":1379},"2026-05-08",22.469999313354492,{"date":1381,"close":1382},"2026-05-11",21.760000228881836,{"date":1384,"close":626},"2026-05-12",{"date":1386,"close":1387},"2026-05-13",21.31999969482422,{"date":1389,"close":1390},"2026-05-14",21.59000015258789,{"date":1392,"close":1393},"2026-05-15",21.170000076293945,{"date":1395,"close":1396},"2026-05-18",21.850000381469727,{"date":1398,"close":638},"2026-05-19",{"date":1400,"close":1401},"2026-05-20",22.020000457763672,{"date":1403,"close":1325},"2026-05-21",{"date":1405,"close":1406},"2026-05-22",22.149999618530273,{"date":1408,"close":1409},"2026-05-26",22.079999923706055,{"date":1411,"close":1412},"2026-05-27",21.8799991607666,{"date":1414,"close":1412},"2026-05-28",{"date":1416,"close":1417},"2026-05-29",22.1200008392334,{"date":1419,"close":676},"2026-06-01",{"date":1421,"close":1328},"2026-06-02",{"date":1423,"close":1424},"2026-06-03",21.6200008392334,{"date":1426,"close":1427},"2026-06-04",22.280000686645508,{"date":1429,"close":1430},"2026-06-05",22.389999389648438,{"date":1432,"close":1430},"2026-06-08",{"date":1434,"close":1435},"2026-06-09",23.049999237060547,{"date":1437,"close":1438},"2026-06-10",21.299999237060547,{"date":1440,"close":1441},"2026-06-11",22.139999389648438,{"date":1443,"close":1444},"2026-06-12",22.3799991607666,{"date":1446,"close":1447},"2026-06-15",21.920000076293945,{"date":57,"close":1449},22.450000762939453,{"date":62,"close":1451},22.950000762939453,{"date":1453,"close":1454},"2026-06-18",23.030000686645508,{"date":1456,"close":1457},"2026-06-22",22.84000015258789,{"date":1459,"close":1460},"2026-06-23",23.239999771118164,{"date":1462,"close":1463},"2026-06-24",23.84000015258789,{"date":1465,"close":1466},"2026-06-25",24.610000610351562,{"date":1468,"close":1469},"2026-06-26",25.450000762939453,{"date":1471,"close":1472},"2026-06-29",26.110000610351562,{"date":1474,"close":1475},"2026-06-30",25.940000534057617,{"date":1477,"close":1478},"2026-07-01",25.670000076293945,{"date":1480,"close":1481},"2026-07-02",25.600000381469727,{"date":1483,"close":1484},"2026-07-06",25.530000686645508,{"date":1486,"close":1487},"2026-07-07",25.079999923706055,{"date":1489,"close":1221},"2026-07-08",{"date":1491,"close":1492},"2026-07-09",24.729999542236328,{"date":1494,"close":1495},"2026-07-10",24.959999084472656,{"date":1497,"close":1498},"2026-07-13",24.889999389648438,{"date":1500,"close":1484},"2026-07-14",{"date":1502,"close":1503},"2026-07-15",25.34000015258789,{"date":1505,"close":1481},"2026-07-16",{"date":1507,"close":1503},"2026-07-17",{"date":1509,"close":1510},"2026-07-20",25.329999923706055,{"date":1512,"close":993},"2026-07-21",{"date":1514,"close":1515},"2026-07-22",25.219999313354492,{"date":167,"close":1517},24.18000030517578,{"count":171,"fetchedAt":1519,"source":162},"2026-07-25T01:08:12.182Z",1784941692084]