[{"data":1,"prerenderedAt":1557},["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-AIN":25,"$fSrtSE5nY779eiNfxvJhS71rxVz3U4Klm-GGdlMUyF98":26,"ticker-mcap-AIN":152,"ticker-profile-AIN":162,"ticker-earnings-AIN":176,"ticker-congress-AIN":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":148},{"identity":28,"transactions":33,"sectorSlug":128,"relatedTickers":129},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"819793","ALBANY INTERNATIONAL CORP","Manufacturing","AIN",[34,47,58,63,66,69,72,75,78,82,85,88,94,100,103,106,109,112,115,118,121,124],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-18T19:28:27.000Z","0000819793-26-000035-0","LIND BONNIE CRUICKSHANK","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1303696\u002F000081979326000035\u002F0000819793-26-000035-index.htm",2390,5609,"A","2026-05-15","Stock award","non-discretionary",{"cik":29,"filedAt":48,"filingId":49,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":54,"transactionDate":55,"intentLabel":56,"signalQuality":57},"2026-03-03T00:00:00.000Z","0000819793-26-000018-0","Stein Merle A","President MC","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F819793\u002F000081979326000018\u002F0000819793-26-000018-index.htm",360,"M","2026-03-01","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":48,"filingId":59,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":39,"pricePerShare":60,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":25,"totalValue":61,"transactionCode":39,"transactionDate":55,"intentLabel":62,"signalQuality":46},"0000819793-26-000018-1",57.65,20754,"Disposition",{"cik":29,"filedAt":48,"filingId":64,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":52,"shares":65,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":54,"transactionDate":55,"intentLabel":56,"signalQuality":57},"0000819793-26-000018-2",302,{"cik":29,"filedAt":48,"filingId":67,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":39,"pricePerShare":60,"rawFilingUrl":52,"shares":65,"sharesOwnedAfter":25,"totalValue":68,"transactionCode":39,"transactionDate":55,"intentLabel":62,"signalQuality":46},"0000819793-26-000018-3",17410.3,{"cik":29,"filedAt":48,"filingId":70,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":52,"shares":71,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":54,"transactionDate":55,"intentLabel":56,"signalQuality":57},"0000819793-26-000018-4",651,{"cik":29,"filedAt":48,"filingId":73,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":39,"pricePerShare":60,"rawFilingUrl":52,"shares":71,"sharesOwnedAfter":25,"totalValue":74,"transactionCode":39,"transactionDate":55,"intentLabel":62,"signalQuality":46},"0000819793-26-000018-5",37530.15,{"cik":29,"filedAt":48,"filingId":76,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":52,"shares":77,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":54,"transactionDate":55,"intentLabel":56,"signalQuality":57},"0000819793-26-000018-6",522,{"cik":29,"filedAt":48,"filingId":79,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":39,"pricePerShare":60,"rawFilingUrl":52,"shares":80,"sharesOwnedAfter":25,"totalValue":81,"transactionCode":39,"transactionDate":55,"intentLabel":62,"signalQuality":46},"0000819793-26-000018-7",521,30035.649999999998,{"cik":29,"filedAt":48,"filingId":83,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":52,"shares":84,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":54,"transactionDate":55,"intentLabel":56,"signalQuality":57},"0000819793-26-000018-8",779,{"cik":29,"filedAt":48,"filingId":86,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":52,"shares":87,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":54,"transactionDate":55,"intentLabel":56,"signalQuality":57},"0000819793-26-000018-9",1127,{"cik":29,"filedAt":48,"filingId":89,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":39,"pricePerShare":60,"rawFilingUrl":52,"shares":90,"sharesOwnedAfter":25,"totalValue":91,"transactionCode":92,"transactionDate":55,"intentLabel":93,"signalQuality":46},"0000819793-26-000018-10",656,37818.4,"F","Tax withholding",{"cik":29,"filedAt":48,"filingId":95,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":54,"transactionDate":55,"intentLabel":56,"signalQuality":57},"0000819793-26-000014-0","Hansen Robert Alan","Senior Vice President & CTO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F819793\u002F000081979326000014\u002F0000819793-26-000014-index.htm",827,{"cik":29,"filedAt":48,"filingId":101,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":39,"pricePerShare":60,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":25,"totalValue":102,"transactionCode":39,"transactionDate":55,"intentLabel":62,"signalQuality":46},"0000819793-26-000014-1",47676.549999999996,{"cik":29,"filedAt":48,"filingId":104,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":98,"shares":105,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":54,"transactionDate":55,"intentLabel":56,"signalQuality":57},"0000819793-26-000014-2",644,{"cik":29,"filedAt":48,"filingId":107,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":39,"pricePerShare":60,"rawFilingUrl":98,"shares":105,"sharesOwnedAfter":25,"totalValue":108,"transactionCode":39,"transactionDate":55,"intentLabel":62,"signalQuality":46},"0000819793-26-000014-3",37126.6,{"cik":29,"filedAt":48,"filingId":110,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":98,"shares":111,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":54,"transactionDate":55,"intentLabel":56,"signalQuality":57},"0000819793-26-000014-4",760,{"cik":29,"filedAt":48,"filingId":113,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":39,"pricePerShare":60,"rawFilingUrl":98,"shares":111,"sharesOwnedAfter":25,"totalValue":114,"transactionCode":39,"transactionDate":55,"intentLabel":62,"signalQuality":46},"0000819793-26-000014-5",43814,{"cik":29,"filedAt":48,"filingId":116,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":98,"shares":117,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":54,"transactionDate":55,"intentLabel":56,"signalQuality":57},"0000819793-26-000014-6",569,{"cik":29,"filedAt":48,"filingId":119,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":39,"pricePerShare":60,"rawFilingUrl":98,"shares":117,"sharesOwnedAfter":25,"totalValue":120,"transactionCode":39,"transactionDate":55,"intentLabel":62,"signalQuality":46},"0000819793-26-000014-7",32802.85,{"cik":29,"filedAt":48,"filingId":122,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":98,"shares":123,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":54,"transactionDate":55,"intentLabel":56,"signalQuality":57},"0000819793-26-000014-8",377,{"cik":29,"filedAt":48,"filingId":125,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":39,"pricePerShare":60,"rawFilingUrl":98,"shares":126,"sharesOwnedAfter":25,"totalValue":127,"transactionCode":92,"transactionDate":55,"intentLabel":93,"signalQuality":46},"0000819793-26-000014-9",128,7379.2,"manufacturing",[130,133,136,139,142,145],{"ticker":131,"issuerName":132},"ANET","Arista Networks, Inc.",{"ticker":134,"issuerName":135},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":137,"issuerName":138},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":140,"issuerName":141},"HSY","HERSHEY CO",{"ticker":143,"issuerName":144},"LZB","LA-Z-BOY INC",{"ticker":146,"issuerName":147},"OCC","OPTICAL CABLE CORP",{"count":149,"fetchedAt":150,"source":151},22,"2026-07-17T21:03:12.829Z","sqlite",{"data":153,"meta":159},{"value":154,"quality":155,"closeDate":156,"ageDays":157,"sharesAsOf":158},2093932095.336914,"fresh","2026-07-14",3,"2026-04-15",{"count":160,"fetchedAt":161,"source":151},1,"2026-07-17T21:03:12.830Z",{"data":163,"meta":175},{"ticker":32,"ceo":164,"industry":165,"fullTimeEmployees":166,"ipoDate":167,"country":168,"state":169,"city":170,"website":171,"exchangeShort":25,"marketCap":25,"beta":172,"range52w":173,"fetchedAt":174},"Gunnar Kleveland","Apparel - Manufacturers",5400,"1987-09-30","US","NH","Rochester","https:\u002F\u002Fwww.albint.com",1.207,"41.15-73","2026-06-18T15:01:07.460Z",{"count":160,"fetchedAt":161,"source":151},{"data":177,"meta":179},{"ticker":32,"points":178},[],{"count":160,"fetchedAt":180,"source":151},"2026-07-17T21:03:12.831Z",{"data":182,"meta":1555},{"congressTrades":183,"insiderTrades":184,"priceHistory":207,"ticker":32},[],[185,186,187,188,189,190,191,192,193,194,195,196,197,198,199,200,201,202,203,204,205,206],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":49,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":54,"transactionDate":55},{"cik":29,"filedAt":48,"filingId":59,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":39,"pricePerShare":60,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":25,"totalValue":61,"transactionCode":39,"transactionDate":55},{"cik":29,"filedAt":48,"filingId":64,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":52,"shares":65,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":54,"transactionDate":55},{"cik":29,"filedAt":48,"filingId":67,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":39,"pricePerShare":60,"rawFilingUrl":52,"shares":65,"sharesOwnedAfter":25,"totalValue":68,"transactionCode":39,"transactionDate":55},{"cik":29,"filedAt":48,"filingId":70,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":52,"shares":71,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":54,"transactionDate":55},{"cik":29,"filedAt":48,"filingId":73,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":39,"pricePerShare":60,"rawFilingUrl":52,"shares":71,"sharesOwnedAfter":25,"totalValue":74,"transactionCode":39,"transactionDate":55},{"cik":29,"filedAt":48,"filingId":76,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":52,"shares":77,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":54,"transactionDate":55},{"cik":29,"filedAt":48,"filingId":79,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":39,"pricePerShare":60,"rawFilingUrl":52,"shares":80,"sharesOwnedAfter":25,"totalValue":81,"transactionCode":39,"transactionDate":55},{"cik":29,"filedAt":48,"filingId":83,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":52,"shares":84,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":54,"transactionDate":55},{"cik":29,"filedAt":48,"filingId":86,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":52,"shares":87,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":54,"transactionDate":55},{"cik":29,"filedAt":48,"filingId":89,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":39,"pricePerShare":60,"rawFilingUrl":52,"shares":90,"sharesOwnedAfter":25,"totalValue":91,"transactionCode":92,"transactionDate":55},{"cik":29,"filedAt":48,"filingId":95,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":54,"transactionDate":55},{"cik":29,"filedAt":48,"filingId":101,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":39,"pricePerShare":60,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":25,"totalValue":102,"transactionCode":39,"transactionDate":55},{"cik":29,"filedAt":48,"filingId":104,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":98,"shares":105,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":54,"transactionDate":55},{"cik":29,"filedAt":48,"filingId":107,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":39,"pricePerShare":60,"rawFilingUrl":98,"shares":105,"sharesOwnedAfter":25,"totalValue":108,"transactionCode":39,"transactionDate":55},{"cik":29,"filedAt":48,"filingId":110,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":98,"shares":111,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":54,"transactionDate":55},{"cik":29,"filedAt":48,"filingId":113,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":39,"pricePerShare":60,"rawFilingUrl":98,"shares":111,"sharesOwnedAfter":25,"totalValue":114,"transactionCode":39,"transactionDate":55},{"cik":29,"filedAt":48,"filingId":116,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":98,"shares":117,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":54,"transactionDate":55},{"cik":29,"filedAt":48,"filingId":119,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":39,"pricePerShare":60,"rawFilingUrl":98,"shares":117,"sharesOwnedAfter":25,"totalValue":120,"transactionCode":39,"transactionDate":55},{"cik":29,"filedAt":48,"filingId":122,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":98,"shares":123,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":54,"transactionDate":55},{"cik":29,"filedAt":48,"filingId":125,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":39,"pricePerShare":60,"rawFilingUrl":98,"shares":126,"sharesOwnedAfter":25,"totalValue":127,"transactionCode":92,"transactionDate":55},[208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,402,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,457,460,463,466,469,472,475,478,481,484,487,490,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,697,700,703,706,709,712,715,718,721,724,727,730,732,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,826,829,832,835,838,841,844,847,850,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1197,1200,1203,1206,1209,1212,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1291,1294,1297,1300,1302,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1366,1369,1372,1374,1377,1380,1383,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1417,1419,1421,1424,1427,1430,1433,1436,1438,1441,1444,1446,1448,1451,1453,1456,1459,1462,1465,1468,1471,1473,1476,1479,1482,1485,1487,1490,1493,1496,1498,1501,1504,1507,1510,1513,1515,1518,1521,1524,1527,1530,1533,1536,1538,1541,1544,1547,1550,1553],{"date":209,"close":210},"2021-07-23",81.6500015258789,{"date":212,"close":213},"2021-07-30",86.3499984741211,{"date":215,"close":216},"2021-08-06",77.12000274658203,{"date":218,"close":219},"2021-08-13",77.16000366210938,{"date":221,"close":222},"2021-08-20",76.80000305175781,{"date":224,"close":225},"2021-08-27",79.5999984741211,{"date":227,"close":228},"2021-09-03",77.41999816894531,{"date":230,"close":231},"2021-09-10",77.05999755859375,{"date":233,"close":234},"2021-09-17",77.66999816894531,{"date":236,"close":237},"2021-09-24",78.3499984741211,{"date":239,"close":240},"2021-10-01",79.30999755859375,{"date":242,"close":243},"2021-10-08",81.19000244140625,{"date":245,"close":246},"2021-10-15",80.27999877929688,{"date":248,"close":249},"2021-10-22",81.12999725341797,{"date":251,"close":252},"2021-10-29",80.6500015258789,{"date":254,"close":255},"2021-11-05",88.2699966430664,{"date":257,"close":258},"2021-11-12",88.02999877929688,{"date":260,"close":261},"2021-11-19",86.83999633789062,{"date":263,"close":264},"2021-11-26",82.68000030517578,{"date":266,"close":267},"2021-12-03",82.80000305175781,{"date":269,"close":270},"2021-12-10",87.18000030517578,{"date":272,"close":273},"2021-12-17",83.1500015258789,{"date":275,"close":276},"2021-12-23",88.52999877929688,{"date":278,"close":279},"2021-12-31",88.44999694824219,{"date":281,"close":282},"2022-01-07",89.37999725341797,{"date":284,"close":285},"2022-01-14",88.9000015258789,{"date":287,"close":288},"2022-01-21",83.37999725341797,{"date":290,"close":291},"2022-01-28",81.66999816894531,{"date":293,"close":294},"2022-02-04",84.86000061035156,{"date":296,"close":297},"2022-02-11",87.87000274658203,{"date":299,"close":300},"2022-02-18",88.58999633789062,{"date":302,"close":303},"2022-02-25",86,{"date":305,"close":306},"2022-03-04",85.43000030517578,{"date":308,"close":309},"2022-03-11",84.08999633789062,{"date":311,"close":312},"2022-03-18",86.98999786376953,{"date":314,"close":315},"2022-03-25",87.47000122070312,{"date":317,"close":318},"2022-04-01",85.80999755859375,{"date":320,"close":321},"2022-04-08",80.69999694824219,{"date":323,"close":324},"2022-04-14",81.75,{"date":326,"close":327},"2022-04-22",83.11000061035156,{"date":329,"close":330},"2022-04-29",78.22000122070312,{"date":332,"close":333},"2022-05-06",79.0199966430664,{"date":335,"close":336},"2022-05-13",81.76000213623047,{"date":338,"close":339},"2022-05-20",81.7699966430664,{"date":341,"close":342},"2022-05-27",86.16000366210938,{"date":344,"close":345},"2022-06-03",84.4000015258789,{"date":347,"close":348},"2022-06-10",81.62000274658203,{"date":350,"close":351},"2022-06-17",76.37000274658203,{"date":353,"close":354},"2022-06-24",79.29000091552734,{"date":356,"close":357},"2022-07-01",80.11000061035156,{"date":359,"close":360},"2022-07-08",79.33999633789062,{"date":362,"close":363},"2022-07-15",79.38999938964844,{"date":365,"close":366},"2022-07-22",81.33999633789062,{"date":368,"close":369},"2022-07-29",91.2699966430664,{"date":371,"close":372},"2022-08-05",90.43000030517578,{"date":374,"close":375},"2022-08-12",96.48999786376953,{"date":377,"close":378},"2022-08-19",94.19000244140625,{"date":380,"close":381},"2022-08-26",90.79000091552734,{"date":383,"close":384},"2022-09-02",85.80000305175781,{"date":386,"close":387},"2022-09-09",86.01000213623047,{"date":389,"close":390},"2022-09-16",83.30999755859375,{"date":392,"close":393},"2022-09-23",78.62000274658203,{"date":395,"close":396},"2022-09-30",78.83000183105469,{"date":398,"close":399},"2022-10-07",83.3499984741211,{"date":401,"close":390},"2022-10-14",{"date":403,"close":312},"2022-10-21",{"date":405,"close":406},"2022-10-28",90.70999908447266,{"date":408,"close":409},"2022-11-04",95.94999694824219,{"date":411,"close":412},"2022-11-11",101.11000061035156,{"date":414,"close":415},"2022-11-18",101.79000091552734,{"date":417,"close":418},"2022-11-25",102.66000366210938,{"date":420,"close":421},"2022-12-02",104.23999786376953,{"date":423,"close":424},"2022-12-09",100.87999725341797,{"date":426,"close":427},"2022-12-16",98.73999786376953,{"date":429,"close":430},"2022-12-23",98.69999694824219,{"date":432,"close":433},"2022-12-30",98.58999633789062,{"date":435,"close":436},"2023-01-06",101.33000183105469,{"date":438,"close":439},"2023-01-13",109.29000091552734,{"date":441,"close":442},"2023-01-20",108.02999877929688,{"date":444,"close":445},"2023-01-27",107.93000030517578,{"date":447,"close":448},"2023-02-03",113.72000122070312,{"date":450,"close":451},"2023-02-10",108.66000366210938,{"date":453,"close":454},"2023-02-17",103.52999877929688,{"date":456,"close":436},"2023-02-24",{"date":458,"close":459},"2023-03-03",99.55999755859375,{"date":461,"close":462},"2023-03-10",92.97000122070312,{"date":464,"close":465},"2023-03-17",88.94999694824219,{"date":467,"close":468},"2023-03-24",85.27999877929688,{"date":470,"close":471},"2023-03-31",89.36000061035156,{"date":473,"close":474},"2023-04-06",86.37000274658203,{"date":476,"close":477},"2023-04-14",89.91999816894531,{"date":479,"close":480},"2023-04-21",91.0999984741211,{"date":482,"close":483},"2023-04-28",91.20999908447266,{"date":485,"close":486},"2023-05-05",91.97000122070312,{"date":488,"close":489},"2023-05-12",90.54000091552734,{"date":491,"close":477},"2023-05-19",{"date":493,"close":494},"2023-05-26",86.87999725341797,{"date":496,"close":497},"2023-06-02",90.7300033569336,{"date":499,"close":500},"2023-06-09",90.8499984741211,{"date":502,"close":503},"2023-06-16",90.25,{"date":505,"close":506},"2023-06-23",89.54000091552734,{"date":508,"close":509},"2023-06-30",93.27999877929688,{"date":511,"close":512},"2023-07-07",90.19999694824219,{"date":514,"close":515},"2023-07-14",93.4800033569336,{"date":517,"close":518},"2023-07-21",92.93000030517578,{"date":520,"close":521},"2023-07-28",95.13999938964844,{"date":523,"close":524},"2023-08-04",95.37999725341797,{"date":526,"close":527},"2023-08-11",91.12000274658203,{"date":529,"close":530},"2023-08-18",92.12999725341797,{"date":532,"close":533},"2023-08-25",93.70999908447266,{"date":535,"close":536},"2023-09-01",93.33000183105469,{"date":538,"close":539},"2023-09-08",86.36000061035156,{"date":541,"close":542},"2023-09-15",85.47000122070312,{"date":544,"close":545},"2023-09-22",85.73999786376953,{"date":547,"close":548},"2023-09-29",86.27999877929688,{"date":550,"close":551},"2023-10-06",84.75,{"date":553,"close":554},"2023-10-13",84.55000305175781,{"date":556,"close":557},"2023-10-20",83.2300033569336,{"date":559,"close":560},"2023-10-27",78.4800033569336,{"date":562,"close":563},"2023-11-03",87.30000305175781,{"date":565,"close":566},"2023-11-10",82.87999725341797,{"date":568,"close":569},"2023-11-17",85.44000244140625,{"date":571,"close":572},"2023-11-24",85.23999786376953,{"date":574,"close":575},"2023-12-01",88.63999938964844,{"date":577,"close":578},"2023-12-08",89.12999725341797,{"date":580,"close":581},"2023-12-15",95.33999633789062,{"date":583,"close":584},"2023-12-22",97.31999969482422,{"date":586,"close":587},"2023-12-29",98.22000122070312,{"date":589,"close":590},"2024-01-05",92.27999877929688,{"date":592,"close":593},"2024-01-12",91.58000183105469,{"date":595,"close":596},"2024-01-19",88,{"date":598,"close":599},"2024-01-26",89.56999969482422,{"date":601,"close":602},"2024-02-02",89.8499984741211,{"date":604,"close":605},"2024-02-09",90.5999984741211,{"date":607,"close":608},"2024-02-16",93.93000030517578,{"date":610,"close":611},"2024-02-23",91.5,{"date":613,"close":614},"2024-03-01",93.8499984741211,{"date":616,"close":617},"2024-03-08",95.4800033569336,{"date":619,"close":620},"2024-03-15",92.18000030517578,{"date":622,"close":623},"2024-03-22",93.2699966430664,{"date":625,"close":626},"2024-03-28",93.51000213623047,{"date":628,"close":629},"2024-04-05",89.12000274658203,{"date":631,"close":506},"2024-04-12",{"date":633,"close":634},"2024-04-19",88.2300033569336,{"date":636,"close":637},"2024-04-26",87.68000030517578,{"date":639,"close":640},"2024-05-03",84.66999816894531,{"date":642,"close":643},"2024-05-10",88.83000183105469,{"date":645,"close":646},"2024-05-17",90.0999984741211,{"date":648,"close":649},"2024-05-24",88.27999877929688,{"date":651,"close":652},"2024-05-31",87.72000122070312,{"date":654,"close":655},"2024-06-07",84.37000274658203,{"date":657,"close":658},"2024-06-14",83.29000091552734,{"date":660,"close":661},"2024-06-21",85.12999725341797,{"date":663,"close":664},"2024-06-28",84.44999694824219,{"date":666,"close":667},"2024-07-05",82.44000244140625,{"date":669,"close":670},"2024-07-12",87.58999633789062,{"date":672,"close":673},"2024-07-19",88.91000366210938,{"date":675,"close":676},"2024-07-26",92.11000061035156,{"date":678,"close":679},"2024-08-02",86.66999816894531,{"date":681,"close":682},"2024-08-09",89.02999877929688,{"date":684,"close":685},"2024-08-16",88.91999816894531,{"date":687,"close":688},"2024-08-23",91.41999816894531,{"date":690,"close":691},"2024-08-30",94.16000366210938,{"date":693,"close":694},"2024-09-06",84.56999969482422,{"date":696,"close":569},"2024-09-13",{"date":698,"close":699},"2024-09-20",87.01000213623047,{"date":701,"close":702},"2024-09-27",87.19000244140625,{"date":704,"close":705},"2024-10-04",77.72000122070312,{"date":707,"close":708},"2024-10-11",72.3499984741211,{"date":710,"close":711},"2024-10-18",74.51000213623047,{"date":713,"close":714},"2024-10-25",71.11000061035156,{"date":716,"close":717},"2024-11-01",69.52999877929688,{"date":719,"close":720},"2024-11-08",81.95999908447266,{"date":722,"close":723},"2024-11-15",80.08999633789062,{"date":725,"close":726},"2024-11-22",84.77999877929688,{"date":728,"close":729},"2024-11-29",82.9000015258789,{"date":731,"close":723},"2024-12-06",{"date":733,"close":720},"2024-12-13",{"date":735,"close":736},"2024-12-20",81.18000030517578,{"date":738,"close":739},"2024-12-27",80.12999725341797,{"date":741,"close":742},"2025-01-03",80.97000122070312,{"date":744,"close":745},"2025-01-10",78.25,{"date":747,"close":748},"2025-01-17",81.33000183105469,{"date":750,"close":751},"2025-01-24",80.94000244140625,{"date":753,"close":754},"2025-01-31",80.75,{"date":756,"close":757},"2025-02-07",80.05999755859375,{"date":759,"close":760},"2025-02-14",80.9000015258789,{"date":762,"close":763},"2025-02-21",79.9000015258789,{"date":765,"close":766},"2025-02-28",76.56999969482422,{"date":768,"close":769},"2025-03-07",73.30999755859375,{"date":771,"close":772},"2025-03-14",73.9800033569336,{"date":774,"close":775},"2025-03-21",70.8499984741211,{"date":777,"close":778},"2025-03-28",69.37999725341797,{"date":780,"close":781},"2025-04-04",61.560001373291016,{"date":783,"close":784},"2025-04-11",65.18000030517578,{"date":786,"close":787},"2025-04-17",63.41999816894531,{"date":789,"close":790},"2025-04-25",65.94999694824219,{"date":792,"close":793},"2025-05-02",63.439998626708984,{"date":795,"close":796},"2025-05-09",65.55999755859375,{"date":798,"close":799},"2025-05-16",69.0999984741211,{"date":801,"close":802},"2025-05-23",65.33999633789062,{"date":804,"close":805},"2025-05-30",66.06999969482422,{"date":807,"close":808},"2025-06-06",67.05999755859375,{"date":810,"close":811},"2025-06-13",67.19000244140625,{"date":813,"close":814},"2025-06-20",67.95999908447266,{"date":816,"close":817},"2025-06-27",69.51000213623047,{"date":819,"close":820},"2025-07-03",72.2300033569336,{"date":822,"close":823},"2025-07-11",69.70999908447266,{"date":825,"close":717},"2025-07-14",{"date":827,"close":828},"2025-07-15",67.81999969482422,{"date":830,"close":831},"2025-07-16",67.9000015258789,{"date":833,"close":834},"2025-07-17",69.77999877929688,{"date":836,"close":837},"2025-07-18",69.79000091552734,{"date":839,"close":840},"2025-07-21",69.94999694824219,{"date":842,"close":843},"2025-07-22",71.2300033569336,{"date":845,"close":846},"2025-07-23",72.52999877929688,{"date":848,"close":849},"2025-07-24",71.80999755859375,{"date":851,"close":820},"2025-07-25",{"date":853,"close":854},"2025-07-28",72.33000183105469,{"date":856,"close":857},"2025-07-29",71.43000030517578,{"date":859,"close":860},"2025-07-30",70.95999908447266,{"date":862,"close":863},"2025-07-31",54.189998626708984,{"date":865,"close":866},"2025-08-01",55.880001068115234,{"date":868,"close":869},"2025-08-04",58.45000076293945,{"date":871,"close":872},"2025-08-05",60.08000183105469,{"date":874,"close":875},"2025-08-06",61.16999816894531,{"date":877,"close":878},"2025-08-07",61.20000076293945,{"date":880,"close":881},"2025-08-08",60.939998626708984,{"date":883,"close":884},"2025-08-11",61.31999969482422,{"date":886,"close":887},"2025-08-12",62.79999923706055,{"date":889,"close":890},"2025-08-13",65.38999938964844,{"date":892,"close":893},"2025-08-14",63.709999084472656,{"date":895,"close":896},"2025-08-15",62.939998626708984,{"date":898,"close":899},"2025-08-18",61.72999954223633,{"date":901,"close":902},"2025-08-19",62.41999816894531,{"date":904,"close":905},"2025-08-20",61.369998931884766,{"date":907,"close":908},"2025-08-21",62.369998931884766,{"date":910,"close":911},"2025-08-22",65.23999786376953,{"date":913,"close":914},"2025-08-25",64.98999786376953,{"date":916,"close":917},"2025-08-26",64.08999633789062,{"date":919,"close":920},"2025-08-27",63.93000030517578,{"date":922,"close":923},"2025-08-28",63.91999816894531,{"date":925,"close":926},"2025-08-29",63.5099983215332,{"date":928,"close":929},"2025-09-02",62.27000045776367,{"date":931,"close":932},"2025-09-03",60.7400016784668,{"date":934,"close":935},"2025-09-04",62.59000015258789,{"date":937,"close":938},"2025-09-05",62.31999969482422,{"date":940,"close":899},"2025-09-08",{"date":942,"close":943},"2025-09-09",60.31999969482422,{"date":945,"close":946},"2025-09-10",60.13999938964844,{"date":948,"close":949},"2025-09-11",60.310001373291016,{"date":951,"close":952},"2025-09-12",58.040000915527344,{"date":954,"close":955},"2025-09-15",58.27000045776367,{"date":957,"close":958},"2025-09-16",57.95000076293945,{"date":960,"close":961},"2025-09-17",56.470001220703125,{"date":963,"close":964},"2025-09-18",57.599998474121094,{"date":966,"close":967},"2025-09-19",56.33000183105469,{"date":969,"close":970},"2025-09-22",56.13999938964844,{"date":972,"close":973},"2025-09-23",55.61000061035156,{"date":975,"close":976},"2025-09-24",54.540000915527344,{"date":978,"close":979},"2025-09-25",54.33000183105469,{"date":981,"close":982},"2025-09-26",53.560001373291016,{"date":984,"close":985},"2025-09-29",52.79999923706055,{"date":987,"close":988},"2025-09-30",53.29999923706055,{"date":990,"close":991},"2025-10-01",53.5,{"date":993,"close":994},"2025-10-02",53.599998474121094,{"date":996,"close":997},"2025-10-03",55.40999984741211,{"date":999,"close":1000},"2025-10-06",56.060001373291016,{"date":1002,"close":1003},"2025-10-07",55.619998931884766,{"date":1005,"close":1006},"2025-10-08",56.540000915527344,{"date":1008,"close":1009},"2025-10-09",54.939998626708984,{"date":1011,"close":1012},"2025-10-10",53.689998626708984,{"date":1014,"close":1015},"2025-10-13",55.849998474121094,{"date":1017,"close":1018},"2025-10-14",55.86000061035156,{"date":1020,"close":1021},"2025-10-15",56.70000076293945,{"date":1023,"close":1024},"2025-10-16",56.65999984741211,{"date":1026,"close":1027},"2025-10-17",56.15999984741211,{"date":1029,"close":1030},"2025-10-20",57.77000045776367,{"date":1032,"close":1033},"2025-10-21",58,{"date":1035,"close":1036},"2025-10-22",57.34000015258789,{"date":1038,"close":1039},"2025-10-23",60.41999816894531,{"date":1041,"close":1042},"2025-10-24",60.2599983215332,{"date":1044,"close":1045},"2025-10-27",60.439998626708984,{"date":1047,"close":1048},"2025-10-28",59.25,{"date":1050,"close":1051},"2025-10-29",57.040000915527344,{"date":1053,"close":1054},"2025-10-30",56.86000061035156,{"date":1056,"close":1057},"2025-10-31",56.58000183105469,{"date":1059,"close":1060},"2025-11-03",56.459999084472656,{"date":1062,"close":1063},"2025-11-04",55.060001373291016,{"date":1065,"close":1066},"2025-11-05",54.59000015258789,{"date":1068,"close":1069},"2025-11-06",54,{"date":1071,"close":1072},"2025-11-07",48.2400016784668,{"date":1074,"close":1075},"2025-11-10",47.61000061035156,{"date":1077,"close":1078},"2025-11-11",45.58000183105469,{"date":1080,"close":1081},"2025-11-12",45.97999954223633,{"date":1083,"close":1084},"2025-11-13",45.349998474121094,{"date":1086,"close":1087},"2025-11-14",45.130001068115234,{"date":1089,"close":1090},"2025-11-17",41.41999816894531,{"date":1092,"close":1093},"2025-11-18",42.349998474121094,{"date":1095,"close":1096},"2025-11-19",42.150001525878906,{"date":1098,"close":1099},"2025-11-20",44.31999969482422,{"date":1101,"close":1102},"2025-11-21",45.40999984741211,{"date":1104,"close":1105},"2025-11-24",45.4900016784668,{"date":1107,"close":1108},"2025-11-25",47.54999923706055,{"date":1110,"close":1111},"2025-11-26",47.38999938964844,{"date":1113,"close":1114},"2025-11-28",47.68000030517578,{"date":1116,"close":1117},"2025-12-01",47.470001220703125,{"date":1119,"close":1120},"2025-12-02",47.2400016784668,{"date":1122,"close":1123},"2025-12-03",48.02000045776367,{"date":1125,"close":1126},"2025-12-04",48.630001068115234,{"date":1128,"close":1129},"2025-12-05",49.61000061035156,{"date":1131,"close":1132},"2025-12-08",49.58000183105469,{"date":1134,"close":1135},"2025-12-09",49.31999969482422,{"date":1137,"close":1138},"2025-12-10",51.27000045776367,{"date":1140,"close":1141},"2025-12-11",53.08000183105469,{"date":1143,"close":1144},"2025-12-12",52.15999984741211,{"date":1146,"close":1147},"2025-12-15",51.22999954223633,{"date":1149,"close":1150},"2025-12-16",50.08000183105469,{"date":1152,"close":1153},"2025-12-17",50.279998779296875,{"date":1155,"close":1156},"2025-12-18",50.459999084472656,{"date":1158,"close":1156},"2025-12-19",{"date":1160,"close":1161},"2025-12-22",51.349998474121094,{"date":1163,"close":1164},"2025-12-23",51.099998474121094,{"date":1166,"close":1167},"2025-12-24",51.20000076293945,{"date":1169,"close":1170},"2025-12-26",51.58000183105469,{"date":1172,"close":1173},"2025-12-29",51.90999984741211,{"date":1175,"close":1176},"2025-12-30",51.529998779296875,{"date":1178,"close":1179},"2025-12-31",50.70000076293945,{"date":1181,"close":1182},"2026-01-02",52.34000015258789,{"date":1184,"close":1185},"2026-01-05",54.15999984741211,{"date":1187,"close":1188},"2026-01-06",54.79999923706055,{"date":1190,"close":1191},"2026-01-07",53.45000076293945,{"date":1193,"close":1194},"2026-01-08",55.2400016784668,{"date":1196,"close":1021},"2026-01-09",{"date":1198,"close":1199},"2026-01-12",56.91999816894531,{"date":1201,"close":1202},"2026-01-13",57.18000030517578,{"date":1204,"close":1205},"2026-01-14",58.349998474121094,{"date":1207,"close":1208},"2026-01-15",58.52000045776367,{"date":1210,"close":1211},"2026-01-16",57.849998474121094,{"date":1213,"close":1060},"2026-01-20",{"date":1215,"close":1216},"2026-01-21",57.59000015258789,{"date":1218,"close":1219},"2026-01-22",58.150001525878906,{"date":1221,"close":1222},"2026-01-23",57.560001373291016,{"date":1224,"close":1225},"2026-01-26",57.5099983215332,{"date":1227,"close":1228},"2026-01-27",56.56999969482422,{"date":1230,"close":1231},"2026-01-28",55.560001373291016,{"date":1233,"close":1234},"2026-01-29",56.06999969482422,{"date":1236,"close":1237},"2026-01-30",55.4900016784668,{"date":1239,"close":1240},"2026-02-02",56.72999954223633,{"date":1242,"close":1243},"2026-02-03",56.209999084472656,{"date":1245,"close":1246},"2026-02-04",56.970001220703125,{"date":1248,"close":1249},"2026-02-05",56.88999938964844,{"date":1251,"close":1252},"2026-02-06",58.779998779296875,{"date":1254,"close":1255},"2026-02-09",58.959999084472656,{"date":1257,"close":1258},"2026-02-10",59.349998474121094,{"date":1260,"close":1261},"2026-02-11",58.790000915527344,{"date":1263,"close":1264},"2026-02-12",57.279998779296875,{"date":1266,"close":1267},"2026-02-13",57.880001068115234,{"date":1269,"close":1270},"2026-02-17",57.5,{"date":1272,"close":1273},"2026-02-18",58.65999984741211,{"date":1275,"close":1276},"2026-02-19",59.459999084472656,{"date":1278,"close":1279},"2026-02-20",59.439998626708984,{"date":1281,"close":1282},"2026-02-23",57.959999084472656,{"date":1284,"close":1285},"2026-02-24",54.83000183105469,{"date":1287,"close":1288},"2026-02-25",56.90999984741211,{"date":1290,"close":955},"2026-02-26",{"date":1292,"close":1293},"2026-02-27",57.650001525878906,{"date":1295,"close":1296},"2026-03-02",59.61000061035156,{"date":1298,"close":1299},"2026-03-03",58.650001525878906,{"date":1301,"close":1255},"2026-03-04",{"date":1303,"close":1258},"2026-03-05",{"date":1305,"close":1306},"2026-03-06",58.439998626708984,{"date":1308,"close":1309},"2026-03-09",56.47999954223633,{"date":1311,"close":1312},"2026-03-10",56.119998931884766,{"date":1314,"close":1315},"2026-03-11",56,{"date":1317,"close":1318},"2026-03-12",54.65999984741211,{"date":1320,"close":1321},"2026-03-13",53.56999969482422,{"date":1323,"close":1324},"2026-03-16",54.09000015258789,{"date":1326,"close":1327},"2026-03-17",54.41999816894531,{"date":1329,"close":1330},"2026-03-18",52.86000061035156,{"date":1332,"close":1333},"2026-03-19",51.209999084472656,{"date":1335,"close":1336},"2026-03-20",49.040000915527344,{"date":1338,"close":1339},"2026-03-23",50.88999938964844,{"date":1341,"close":1342},"2026-03-24",52.0099983215332,{"date":1344,"close":1345},"2026-03-25",52.869998931884766,{"date":1347,"close":1348},"2026-03-26",52.16999816894531,{"date":1350,"close":1351},"2026-03-27",50.83000183105469,{"date":1353,"close":1354},"2026-03-30",50.43000030517578,{"date":1356,"close":1357},"2026-03-31",52.209999084472656,{"date":1359,"close":1360},"2026-04-01",53.939998626708984,{"date":1362,"close":1363},"2026-04-02",52.2599983215332,{"date":1365,"close":1330},"2026-04-06",{"date":1367,"close":1368},"2026-04-07",53.16999816894531,{"date":1370,"close":1371},"2026-04-08",55.91999816894531,{"date":1373,"close":1288},"2026-04-09",{"date":1375,"close":1376},"2026-04-10",57.20000076293945,{"date":1378,"close":1379},"2026-04-13",57.900001525878906,{"date":1381,"close":1382},"2026-04-14",58.36000061035156,{"date":158,"close":1384},56.63999938964844,{"date":1386,"close":1387},"2026-04-16",55.810001373291016,{"date":1389,"close":1390},"2026-04-17",58.2400016784668,{"date":1392,"close":1393},"2026-04-20",58.38999938964844,{"date":1395,"close":1396},"2026-04-21",56.650001525878906,{"date":1398,"close":1399},"2026-04-22",55.77000045776367,{"date":1401,"close":1402},"2026-04-23",56.4900016784668,{"date":1404,"close":1405},"2026-04-24",55.31999969482422,{"date":1407,"close":1408},"2026-04-27",56.11000061035156,{"date":1410,"close":1411},"2026-04-28",55.099998474121094,{"date":1413,"close":1414},"2026-04-29",58.02000045776367,{"date":1416,"close":952},"2026-04-30",{"date":1418,"close":955},"2026-05-01",{"date":1420,"close":1376},"2026-05-04",{"date":1422,"close":1423},"2026-05-05",58.47999954223633,{"date":1425,"close":1426},"2026-05-06",60.810001373291016,{"date":1428,"close":1429},"2026-05-07",61.630001068115234,{"date":1431,"close":1432},"2026-05-08",62.54999923706055,{"date":1434,"close":1435},"2026-05-11",61.41999816894531,{"date":1437,"close":899},"2026-05-12",{"date":1439,"close":1440},"2026-05-13",63.27000045776367,{"date":1442,"close":1443},"2026-05-14",63.43000030517578,{"date":44,"close":1445},60.650001525878906,{"date":1447,"close":875},"2026-05-18",{"date":1449,"close":1450},"2026-05-19",60.220001220703125,{"date":1452,"close":1042},"2026-05-20",{"date":1454,"close":1455},"2026-05-21",60.959999084472656,{"date":1457,"close":1458},"2026-05-22",62.130001068115234,{"date":1460,"close":1461},"2026-05-26",63.47999954223633,{"date":1463,"close":1464},"2026-05-27",63.7400016784668,{"date":1466,"close":1467},"2026-05-28",64.66000366210938,{"date":1469,"close":1470},"2026-05-29",64.69000244140625,{"date":1472,"close":923},"2026-06-01",{"date":1474,"close":1475},"2026-06-02",64.91999816894531,{"date":1477,"close":1478},"2026-06-03",63.779998779296875,{"date":1480,"close":1481},"2026-06-04",68.69000244140625,{"date":1483,"close":1484},"2026-06-05",67.73999786376953,{"date":1486,"close":799},"2026-06-08",{"date":1488,"close":1489},"2026-06-09",69.5199966430664,{"date":1491,"close":1492},"2026-06-10",67.62999725341797,{"date":1494,"close":1495},"2026-06-11",70.94999694824219,{"date":1497,"close":1495},"2026-06-12",{"date":1499,"close":1500},"2026-06-15",70.70999908447266,{"date":1502,"close":1503},"2026-06-16",70.29000091552734,{"date":1505,"close":1506},"2026-06-17",70.37000274658203,{"date":1508,"close":1509},"2026-06-18",71.08000183105469,{"date":1511,"close":1512},"2026-06-22",71.98999786376953,{"date":1514,"close":1506},"2026-06-23",{"date":1516,"close":1517},"2026-06-24",71.95999908447266,{"date":1519,"close":1520},"2026-06-25",75.05999755859375,{"date":1522,"close":1523},"2026-06-26",76.29000091552734,{"date":1525,"close":1526},"2026-06-29",75.48999786376953,{"date":1528,"close":1529},"2026-06-30",74.5,{"date":1531,"close":1532},"2026-07-01",74.41999816894531,{"date":1534,"close":1535},"2026-07-02",73.38999938964844,{"date":1537,"close":772},"2026-07-06",{"date":1539,"close":1540},"2026-07-07",73.56999969482422,{"date":1542,"close":1543},"2026-07-08",71.30999755859375,{"date":1545,"close":1546},"2026-07-09",72.87999725341797,{"date":1548,"close":1549},"2026-07-10",72.56999969482422,{"date":1551,"close":1552},"2026-07-13",71.87999725341797,{"date":156,"close":1554},73.7300033569336,{"count":160,"fetchedAt":1556,"source":151},"2026-07-17T21:03:12.854Z",1784322192747]