[{"data":1,"prerenderedAt":1854},["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-ALCO":25,"$f35nr1i3qi0oxd":26,"ticker-mcap-ALCO":960,"ticker-profile-ALCO":967,"ticker-earnings-ALCO":981,"ticker-congress-ALCO":985,"i-lucide:download":1850,"i-lucide:info":1852},{"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":956},{"identity":28,"transactions":33,"sectorSlug":162,"relatedTickers":163,"landing":182,"priceSeries":186},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"3545","ALICO, INC.","Agriculture & Mining","ALCO",[34,51,61,68,75,82,91,97,103,108,116,121,126,131,136,143,148,153,157],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":45,"totalValue":46,"transactionCode":47,"transactionDate":38,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-08-21T00:00:00.000Z","0001628280-26-058425-0","4","2026-08-20","SPERON ERIC H.","","D",39.732,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1664559\u002F000162828026058425\u002F0001628280-26-058425-index.htm",1250,2310,49665,"P","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":53,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":60},"2026-07-02T11:22:07.000Z","0001628280-26-046696-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1664559\u002F000162828026046696\u002F0001628280-26-046696-index.htm",453,1060,"A","2026-07-01","Stock award","non-discretionary",{"cik":29,"filedAt":62,"filingId":63,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":60},"2026-07-02T11:12:38.000Z","0001820544-26-000006-0","Putnam Adam","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1820544\u002F000182054426000006\u002F0001820544-26-000006-index.htm",785,18484,{"cik":29,"filedAt":69,"filingId":70,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":60},"2026-07-02T11:12:25.000Z","0001820338-26-000006-0","English Katherine","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1820338\u002F000182033826000006\u002F0001820338-26-000006-index.htm",483,15382,{"cik":29,"filedAt":76,"filingId":77,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":60},"2026-07-02T11:12:07.000Z","0001775428-26-000006-0","Purse Toby K","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1775428\u002F000177542826000006\u002F0001775428-26-000006-index.htm",513,21341,{"cik":29,"filedAt":83,"filingId":84,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":40,"ownershipType":41,"pricePerShare":85,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":57,"transactionDate":90,"intentLabel":59,"signalQuality":60},"2026-04-02T00:00:00.000Z","0001820544-26-000004-0",41.21,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1820544\u002F000182054426000004\u002F0001820544-26-000004-index.htm",789,17699,32514.690000000002,"2026-04-01",{"cik":29,"filedAt":83,"filingId":92,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":40,"ownershipType":41,"pricePerShare":85,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":57,"transactionDate":90,"intentLabel":59,"signalQuality":60},"0001820338-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1820338\u002F000182033826000004\u002F0001820338-26-000004-index.htm",486,14899,20028.06,{"cik":29,"filedAt":83,"filingId":98,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":40,"ownershipType":41,"pricePerShare":85,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":57,"transactionDate":90,"intentLabel":59,"signalQuality":60},"0001775428-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1775428\u002F000177542826000004\u002F0001775428-26-000004-index.htm",516,20828,21264.36,{"cik":29,"filedAt":83,"filingId":104,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":85,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":106,"totalValue":107,"transactionCode":57,"transactionDate":90,"intentLabel":59,"signalQuality":60},"0001628280-26-022947-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1664559\u002F000162828026022947\u002F0001628280-26-022947-index.htm",607,25014.47,{"cik":29,"filedAt":109,"filingId":110,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":111,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":57,"transactionDate":115,"intentLabel":59,"signalQuality":60},"2026-01-05T00:00:00.000Z","0001591417-26-000002-0","Fishman Benjamin D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1591417\u002F000159141726000002\u002F0001591417-26-000002-index.htm",344,13495,"2026-01-02",{"cik":29,"filedAt":109,"filingId":117,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":57,"transactionDate":115,"intentLabel":59,"signalQuality":60},"0001820338-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1820338\u002F000182033826000002\u002F0001820338-26-000002-index.htm",550,14413,{"cik":29,"filedAt":109,"filingId":122,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":123,"shares":124,"sharesOwnedAfter":125,"totalValue":4,"transactionCode":57,"transactionDate":115,"intentLabel":59,"signalQuality":60},"0001775428-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1775428\u002F000177542826000002\u002F0001775428-26-000002-index.htm",585,20312,{"cik":29,"filedAt":109,"filingId":127,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":128,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":129,"shares":113,"sharesOwnedAfter":130,"totalValue":4,"transactionCode":57,"transactionDate":115,"intentLabel":59,"signalQuality":60},"0001098536-26-000002-0","KRUSEN W ANDREW JR","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1098536\u002F000109853626000002\u002F0001098536-26-000002-index.htm",43074,{"cik":29,"filedAt":109,"filingId":132,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":133,"shares":134,"sharesOwnedAfter":135,"totalValue":4,"transactionCode":57,"transactionDate":115,"intentLabel":59,"signalQuality":60},"0001820544-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1820544\u002F000182054426000002\u002F0001820544-26-000002-index.htm",859,16910,{"cik":29,"filedAt":137,"filingId":138,"formType":37,"originalSubmissionDate":25,"periodOfReport":139,"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":78,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":140,"shares":141,"sharesOwnedAfter":142,"totalValue":4,"transactionCode":57,"transactionDate":139,"intentLabel":59,"signalQuality":60},"2025-10-02T00:00:00.000Z","0001775428-25-000007-0","2025-10-01","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1775428\u002F000177542825000007\u002F0001775428-25-000007-index.htm",635,19727,{"cik":29,"filedAt":137,"filingId":144,"formType":37,"originalSubmissionDate":25,"periodOfReport":139,"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":111,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":4,"transactionCode":57,"transactionDate":139,"intentLabel":59,"signalQuality":60},"0001591417-25-000007-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1591417\u002F000159141725000007\u002F0001591417-25-000007-index.htm",560,13151,{"cik":29,"filedAt":137,"filingId":149,"formType":37,"originalSubmissionDate":25,"periodOfReport":139,"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":64,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":150,"shares":151,"sharesOwnedAfter":152,"totalValue":4,"transactionCode":57,"transactionDate":139,"intentLabel":59,"signalQuality":60},"0001820544-25-000007-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1820544\u002F000182054425000007\u002F0001820544-25-000007-index.htm",933,16051,{"cik":29,"filedAt":137,"filingId":154,"formType":37,"originalSubmissionDate":25,"periodOfReport":139,"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":128,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":155,"shares":146,"sharesOwnedAfter":156,"totalValue":4,"transactionCode":57,"transactionDate":139,"intentLabel":59,"signalQuality":60},"0001098536-25-000007-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1098536\u002F000109853625000007\u002F0001098536-25-000007-index.htm",42730,{"cik":29,"filedAt":137,"filingId":158,"formType":37,"originalSubmissionDate":25,"periodOfReport":139,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":159,"shares":160,"sharesOwnedAfter":161,"totalValue":4,"transactionCode":57,"transactionDate":139,"intentLabel":59,"signalQuality":60},"0000003545-25-000130-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1820338\u002F000000354525000130\u002F0000003545-25-000130-index.htm",598,13863,"agriculture-mining",[164,167,170,173,176,179],{"ticker":165,"issuerName":166},"AVO","Mission Produce, Inc.",{"ticker":168,"issuerName":169},"FDP","FRESH DEL MONTE PRODUCE INC",{"ticker":171,"issuerName":172},"BV","BrightView Holdings, Inc.",{"ticker":174,"issuerName":175},"VRNO","Verano Holdings Corp.",{"ticker":177,"issuerName":178},"CTVA","Corteva, Inc.",{"ticker":180,"issuerName":181},"VFF","Village Farms International, Inc.",[183],{"filingId":36,"sinceFilingPct":184,"asOfDate":185,"inCluster":6,"isPlanned":6,"priorFilingDate":25},-0.022078967353630796,"2026-09-23",[187,190,193,196,199,202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,252,255,258,261,264,266,269,271,274,276,278,281,283,285,288,291,293,296,299,302,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,351,354,357,360,363,366,369,372,375,377,379,382,385,388,391,394,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,606,609,612,615,618,621,624,626,629,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,687,689,691,694,696,699,702,704,707,709,712,715,718,721,724,726,728,730,732,735,738,740,743,746,749,752,755,758,761,764,766,769,772,774,776,779,782,785,788,791,794,797,800,802,805,808,811,813,816,818,821,824,827,829,831,833,836,839,842,844,846,849,852,855,857,860,863,865,868,871,874,877,880,883,886,889,892,895,897,899,902,904,906,909,911,914,917,920,922,925,928,931,934,937,940,942,945,948,951,954],{"date":188,"close":189},"2025-08-21",34.08000183105469,{"date":191,"close":192},"2025-08-22",34.869998931884766,{"date":194,"close":195},"2025-08-25",34.68000030517578,{"date":197,"close":198},"2025-08-26",34.15999984741211,{"date":200,"close":201},"2025-08-27",34.0099983215332,{"date":203,"close":204},"2025-08-28",34.119998931884766,{"date":206,"close":207},"2025-08-29",33.84000015258789,{"date":209,"close":210},"2025-09-02",33.91999816894531,{"date":212,"close":213},"2025-09-03",33.290000915527344,{"date":215,"close":216},"2025-09-04",33.68000030517578,{"date":218,"close":219},"2025-09-05",33.529998779296875,{"date":221,"close":222},"2025-09-08",34.189998626708984,{"date":224,"close":225},"2025-09-09",33.650001525878906,{"date":227,"close":228},"2025-09-10",33.66999816894531,{"date":230,"close":231},"2025-09-11",34.150001525878906,{"date":233,"close":234},"2025-09-12",33.9900016784668,{"date":236,"close":237},"2025-09-15",34.279998779296875,{"date":239,"close":240},"2025-09-16",33.900001525878906,{"date":242,"close":243},"2025-09-17",33.599998474121094,{"date":245,"close":246},"2025-09-18",33.959999084472656,{"date":248,"close":249},"2025-09-19",33.540000915527344,{"date":251,"close":189},"2025-09-22",{"date":253,"close":254},"2025-09-23",33.279998779296875,{"date":256,"close":257},"2025-09-24",33.459999084472656,{"date":259,"close":260},"2025-09-25",33.4900016784668,{"date":262,"close":263},"2025-09-26",33.54999923706055,{"date":265,"close":263},"2025-09-29",{"date":267,"close":268},"2025-09-30",34.65999984741211,{"date":139,"close":270},33.5,{"date":272,"close":273},"2025-10-02",33.349998474121094,{"date":275,"close":263},"2025-10-03",{"date":277,"close":257},"2025-10-06",{"date":279,"close":280},"2025-10-07",33.65999984741211,{"date":282,"close":219},"2025-10-08",{"date":284,"close":270},"2025-10-09",{"date":286,"close":287},"2025-10-10",33.38999938964844,{"date":289,"close":290},"2025-10-13",33.7599983215332,{"date":292,"close":210},"2025-10-14",{"date":294,"close":295},"2025-10-15",34.47999954223633,{"date":297,"close":298},"2025-10-16",34.779998779296875,{"date":300,"close":301},"2025-10-17",34.650001525878906,{"date":303,"close":192},"2025-10-20",{"date":305,"close":306},"2025-10-21",35.02000045776367,{"date":308,"close":309},"2025-10-22",35.36000061035156,{"date":311,"close":312},"2025-10-23",35.45000076293945,{"date":314,"close":315},"2025-10-24",35.79999923706055,{"date":317,"close":318},"2025-10-27",35.650001525878906,{"date":320,"close":321},"2025-10-28",34.75,{"date":323,"close":324},"2025-10-29",34.400001525878906,{"date":326,"close":327},"2025-10-30",35.13999938964844,{"date":329,"close":330},"2025-10-31",35.209999084472656,{"date":332,"close":333},"2025-11-03",33.470001220703125,{"date":335,"close":336},"2025-11-04",32.91999816894531,{"date":338,"close":339},"2025-11-05",32.470001220703125,{"date":341,"close":342},"2025-11-06",32.59000015258789,{"date":344,"close":345},"2025-11-07",32.95000076293945,{"date":347,"close":348},"2025-11-10",33.209999084472656,{"date":350,"close":254},"2025-11-11",{"date":352,"close":353},"2025-11-12",33.77000045776367,{"date":355,"close":356},"2025-11-13",33.41999816894531,{"date":358,"close":359},"2025-11-14",33.119998931884766,{"date":361,"close":362},"2025-11-17",32.34000015258789,{"date":364,"close":365},"2025-11-18",32.04999923706055,{"date":367,"close":368},"2025-11-19",31.350000381469727,{"date":370,"close":371},"2025-11-20",31.579999923706055,{"date":373,"close":374},"2025-11-21",31.729999542236328,{"date":376,"close":374},"2025-11-24",{"date":378,"close":254},"2025-11-25",{"date":380,"close":381},"2025-11-26",34.439998626708984,{"date":383,"close":384},"2025-11-28",34.79999923706055,{"date":386,"close":387},"2025-12-01",35.20000076293945,{"date":389,"close":390},"2025-12-02",36.33000183105469,{"date":392,"close":393},"2025-12-03",37.41999816894531,{"date":395,"close":393},"2025-12-04",{"date":397,"close":398},"2025-12-05",36.9900016784668,{"date":400,"close":401},"2025-12-08",36.720001220703125,{"date":403,"close":404},"2025-12-09",36.13999938964844,{"date":406,"close":407},"2025-12-10",37.560001373291016,{"date":409,"close":410},"2025-12-11",37.25,{"date":412,"close":413},"2025-12-12",37.689998626708984,{"date":415,"close":416},"2025-12-15",38.119998931884766,{"date":418,"close":419},"2025-12-16",37.90999984741211,{"date":421,"close":422},"2025-12-17",37.400001525878906,{"date":424,"close":425},"2025-12-18",37.900001525878906,{"date":427,"close":428},"2025-12-19",37.56999969482422,{"date":430,"close":431},"2025-12-22",36.4900016784668,{"date":433,"close":434},"2025-12-23",36.41999816894531,{"date":436,"close":437},"2025-12-24",36.0099983215332,{"date":439,"close":440},"2025-12-26",36.61000061035156,{"date":442,"close":443},"2025-12-29",36.86000061035156,{"date":445,"close":446},"2025-12-30",36.52000045776367,{"date":448,"close":449},"2025-12-31",36.380001068115234,{"date":115,"close":401},{"date":452,"close":453},"2026-01-05",36.7599983215332,{"date":455,"close":456},"2026-01-06",35.86000061035156,{"date":458,"close":459},"2026-01-07",34.86000061035156,{"date":461,"close":462},"2026-01-08",35.88999938964844,{"date":464,"close":465},"2026-01-09",36.220001220703125,{"date":467,"close":468},"2026-01-12",37.08000183105469,{"date":470,"close":471},"2026-01-13",37.27000045776367,{"date":473,"close":474},"2026-01-14",37.97999954223633,{"date":476,"close":477},"2026-01-15",39.2400016784668,{"date":479,"close":480},"2026-01-16",39.22999954223633,{"date":482,"close":483},"2026-01-20",39.43000030517578,{"date":485,"close":486},"2026-01-21",40.84000015258789,{"date":488,"close":489},"2026-01-22",40.52000045776367,{"date":491,"close":492},"2026-01-23",41.130001068115234,{"date":494,"close":495},"2026-01-26",41.119998931884766,{"date":497,"close":498},"2026-01-27",41.189998626708984,{"date":500,"close":501},"2026-01-28",40.189998626708984,{"date":503,"close":504},"2026-01-29",40.849998474121094,{"date":506,"close":507},"2026-01-30",41.310001373291016,{"date":509,"close":510},"2026-02-02",41.470001220703125,{"date":512,"close":513},"2026-02-03",42.0099983215332,{"date":515,"close":516},"2026-02-04",41,{"date":518,"close":519},"2026-02-05",40.79999923706055,{"date":521,"close":522},"2026-02-06",40.939998626708984,{"date":524,"close":525},"2026-02-09",41.029998779296875,{"date":527,"close":528},"2026-02-10",40.869998931884766,{"date":530,"close":531},"2026-02-11",40.97999954223633,{"date":533,"close":534},"2026-02-12",41.16999816894531,{"date":536,"close":537},"2026-02-13",40.81999969482422,{"date":539,"close":540},"2026-02-17",41.099998474121094,{"date":542,"close":543},"2026-02-18",40.33000183105469,{"date":545,"close":546},"2026-02-19",40.36000061035156,{"date":548,"close":549},"2026-02-20",41.25,{"date":551,"close":552},"2026-02-23",41.34000015258789,{"date":554,"close":555},"2026-02-24",41.59000015258789,{"date":557,"close":558},"2026-02-25",41.77000045776367,{"date":560,"close":561},"2026-02-26",41.4900016784668,{"date":563,"close":564},"2026-02-27",41.279998779296875,{"date":566,"close":567},"2026-03-02",41.5,{"date":569,"close":570},"2026-03-03",40.68000030517578,{"date":572,"close":573},"2026-03-04",40.93000030517578,{"date":575,"close":576},"2026-03-05",39.93000030517578,{"date":578,"close":579},"2026-03-06",40.20000076293945,{"date":581,"close":582},"2026-03-09",38.79999923706055,{"date":584,"close":585},"2026-03-10",37.63999938964844,{"date":587,"close":588},"2026-03-11",38.54999923706055,{"date":590,"close":591},"2026-03-12",38.619998931884766,{"date":593,"close":594},"2026-03-13",38.52000045776367,{"date":596,"close":597},"2026-03-16",38.36000061035156,{"date":599,"close":600},"2026-03-17",39.13999938964844,{"date":602,"close":603},"2026-03-18",37.7599983215332,{"date":605,"close":603},"2026-03-19",{"date":607,"close":608},"2026-03-20",38.470001220703125,{"date":610,"close":611},"2026-03-23",39.189998626708984,{"date":613,"close":614},"2026-03-24",39.36000061035156,{"date":616,"close":617},"2026-03-25",40.22999954223633,{"date":619,"close":620},"2026-03-26",40,{"date":622,"close":623},"2026-03-27",40.61000061035156,{"date":625,"close":525},"2026-03-30",{"date":627,"close":628},"2026-03-31",41.2599983215332,{"date":90,"close":630},41.209999084472656,{"date":632,"close":633},"2026-04-02",42.15999984741211,{"date":635,"close":636},"2026-04-06",43.09000015258789,{"date":638,"close":639},"2026-04-07",43.689998626708984,{"date":641,"close":642},"2026-04-08",44.459999084472656,{"date":644,"close":645},"2026-04-09",44.34000015258789,{"date":647,"close":648},"2026-04-10",44.209999084472656,{"date":650,"close":651},"2026-04-13",43.52000045776367,{"date":653,"close":654},"2026-04-14",43.04999923706055,{"date":656,"close":657},"2026-04-15",42.4900016784668,{"date":659,"close":660},"2026-04-16",42.939998626708984,{"date":662,"close":663},"2026-04-17",43.18000030517578,{"date":665,"close":666},"2026-04-20",42.84000015258789,{"date":668,"close":669},"2026-04-21",42.16999816894531,{"date":671,"close":672},"2026-04-22",42.06999969482422,{"date":674,"close":675},"2026-04-23",41.720001220703125,{"date":677,"close":678},"2026-04-24",42.33000183105469,{"date":680,"close":681},"2026-04-27",41.61000061035156,{"date":683,"close":684},"2026-04-28",41.91999816894531,{"date":686,"close":534},"2026-04-29",{"date":688,"close":681},"2026-04-30",{"date":690,"close":489},"2026-05-01",{"date":692,"close":693},"2026-05-04",40.7400016784668,{"date":695,"close":564},"2026-05-05",{"date":697,"close":698},"2026-05-06",40.88999938964844,{"date":700,"close":701},"2026-05-07",41.29999923706055,{"date":703,"close":570},"2026-05-08",{"date":705,"close":706},"2026-05-11",40.650001525878906,{"date":708,"close":534},"2026-05-12",{"date":710,"close":711},"2026-05-13",41.31999969482422,{"date":713,"close":714},"2026-05-14",40.959999084472656,{"date":716,"close":717},"2026-05-15",40.16999816894531,{"date":719,"close":720},"2026-05-18",40.2400016784668,{"date":722,"close":723},"2026-05-19",40.369998931884766,{"date":725,"close":714},"2026-05-20",{"date":727,"close":504},"2026-05-21",{"date":729,"close":507},"2026-05-22",{"date":731,"close":630},"2026-05-26",{"date":733,"close":734},"2026-05-27",41.880001068115234,{"date":736,"close":737},"2026-05-28",41.709999084472656,{"date":739,"close":706},"2026-05-29",{"date":741,"close":742},"2026-06-01",40.40999984741211,{"date":744,"close":745},"2026-06-02",40.529998779296875,{"date":747,"close":748},"2026-06-03",39.970001220703125,{"date":750,"close":751},"2026-06-04",40.41999816894531,{"date":753,"close":754},"2026-06-05",40.970001220703125,{"date":756,"close":757},"2026-06-08",40.720001220703125,{"date":759,"close":760},"2026-06-09",41.15999984741211,{"date":762,"close":763},"2026-06-10",41.40999984741211,{"date":765,"close":516},"2026-06-11",{"date":767,"close":768},"2026-06-12",40.83000183105469,{"date":770,"close":771},"2026-06-15",40.310001373291016,{"date":773,"close":579},"2026-06-16",{"date":775,"close":617},"2026-06-17",{"date":777,"close":778},"2026-06-18",40.34000015258789,{"date":780,"close":781},"2026-06-22",40.150001525878906,{"date":783,"close":784},"2026-06-23",41.02000045776367,{"date":786,"close":787},"2026-06-24",40.630001068115234,{"date":789,"close":790},"2026-06-25",40.38999938964844,{"date":792,"close":793},"2026-06-26",41.810001373291016,{"date":795,"close":796},"2026-06-29",41.150001525878906,{"date":798,"close":799},"2026-06-30",41.369998931884766,{"date":58,"close":801},41.45000076293945,{"date":803,"close":804},"2026-07-02",41.79999923706055,{"date":806,"close":807},"2026-07-06",41.83000183105469,{"date":809,"close":810},"2026-07-07",42.029998779296875,{"date":812,"close":796},"2026-07-08",{"date":814,"close":815},"2026-07-09",40.75,{"date":817,"close":760},"2026-07-10",{"date":819,"close":820},"2026-07-13",41.09000015258789,{"date":822,"close":823},"2026-07-14",40.95000076293945,{"date":825,"close":826},"2026-07-15",40.90999984741211,{"date":828,"close":495},"2026-07-16",{"date":830,"close":573},"2026-07-17",{"date":832,"close":720},"2026-07-20",{"date":834,"close":835},"2026-07-21",39.9900016784668,{"date":837,"close":838},"2026-07-22",39.84000015258789,{"date":840,"close":841},"2026-07-23",39.119998931884766,{"date":843,"close":591},"2026-07-24",{"date":845,"close":588},"2026-07-27",{"date":847,"close":848},"2026-07-28",38.31999969482422,{"date":850,"close":851},"2026-07-29",37.81999969482422,{"date":853,"close":854},"2026-07-30",38.18000030517578,{"date":856,"close":603},"2026-07-31",{"date":858,"close":859},"2026-08-03",38.099998474121094,{"date":861,"close":862},"2026-08-04",38.16999816894531,{"date":864,"close":854},"2026-08-05",{"date":866,"close":867},"2026-08-06",38.310001373291016,{"date":869,"close":870},"2026-08-07",38.20000076293945,{"date":872,"close":873},"2026-08-10",39.060001373291016,{"date":875,"close":876},"2026-08-11",41.400001525878906,{"date":878,"close":879},"2026-08-12",41.58000183105469,{"date":881,"close":882},"2026-08-13",41.040000915527344,{"date":884,"close":885},"2026-08-14",40.08000183105469,{"date":887,"close":888},"2026-08-17",39.06999969482422,{"date":890,"close":891},"2026-08-18",39.439998626708984,{"date":893,"close":894},"2026-08-19",39.900001525878906,{"date":38,"close":896},39.5,{"date":898,"close":771},"2026-08-21",{"date":900,"close":901},"2026-08-24",41.220001220703125,{"date":903,"close":525},"2026-08-25",{"date":905,"close":519},"2026-08-26",{"date":907,"close":908},"2026-08-27",39.81999969482422,{"date":910,"close":751},"2026-08-28",{"date":912,"close":913},"2026-08-31",39.72999954223633,{"date":915,"close":916},"2026-09-01",39.959999084472656,{"date":918,"close":919},"2026-09-02",40.2599983215332,{"date":921,"close":835},"2026-09-03",{"date":923,"close":924},"2026-09-04",40.43000030517578,{"date":926,"close":927},"2026-09-08",39.7400016784668,{"date":929,"close":930},"2026-09-09",39.869998931884766,{"date":932,"close":933},"2026-09-10",39.689998626708984,{"date":935,"close":936},"2026-09-11",39.560001373291016,{"date":938,"close":939},"2026-09-14",39.459999084472656,{"date":941,"close":927},"2026-09-15",{"date":943,"close":944},"2026-09-16",39.400001525878906,{"date":946,"close":947},"2026-09-17",38.66999816894531,{"date":949,"close":950},"2026-09-18",39.11000061035156,{"date":952,"close":953},"2026-09-21",39.279998779296875,{"date":185,"close":955},39.41999816894531,{"count":957,"fetchedAt":958,"source":959},19,"2026-09-24T08:04:50.330Z","sqlite",{"data":961,"meta":965},{"value":962,"quality":963,"closeDate":185,"ageDays":964,"sharesAsOf":864},292439661.0362091,"fresh",1,{"count":964,"fetchedAt":966,"source":959},"2026-09-24T08:04:50.331Z",{"data":968,"meta":980},{"ticker":32,"ceo":969,"industry":970,"fullTimeEmployees":971,"ipoDate":972,"country":973,"state":974,"city":975,"website":976,"exchangeShort":25,"marketCap":25,"beta":977,"range52w":978,"fetchedAt":979},"John E. Kiernan","Agricultural Farm Products",20,"1973-05-03","US","FL","Fort Myers","https:\u002F\u002Fwww.alicoinc.com",0.944,"31.32-45.01","2026-09-16T16:01:39.216Z",{"count":964,"fetchedAt":966,"source":959},{"data":982,"meta":984},{"ticker":32,"points":983},[],{"count":964,"fetchedAt":966,"source":959},{"data":986,"meta":1848},{"congressTrades":987,"insiderTrades":988,"priceHistory":1008,"ticker":32},[],[989,990,991,992,993,994,995,996,997,998,999,1000,1001,1002,1003,1004,1005,1006,1007],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":45,"totalValue":46,"transactionCode":47,"transactionDate":38},{"cik":29,"filedAt":52,"filingId":53,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":62,"filingId":63,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":69,"filingId":70,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":76,"filingId":77,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":83,"filingId":84,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":40,"ownershipType":41,"pricePerShare":85,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":57,"transactionDate":90},{"cik":29,"filedAt":83,"filingId":92,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":40,"ownershipType":41,"pricePerShare":85,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":57,"transactionDate":90},{"cik":29,"filedAt":83,"filingId":98,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":40,"ownershipType":41,"pricePerShare":85,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":57,"transactionDate":90},{"cik":29,"filedAt":83,"filingId":104,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":85,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":106,"totalValue":107,"transactionCode":57,"transactionDate":90},{"cik":29,"filedAt":109,"filingId":110,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":111,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":57,"transactionDate":115},{"cik":29,"filedAt":109,"filingId":117,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":57,"transactionDate":115},{"cik":29,"filedAt":109,"filingId":122,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":123,"shares":124,"sharesOwnedAfter":125,"totalValue":4,"transactionCode":57,"transactionDate":115},{"cik":29,"filedAt":109,"filingId":127,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":128,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":129,"shares":113,"sharesOwnedAfter":130,"totalValue":4,"transactionCode":57,"transactionDate":115},{"cik":29,"filedAt":109,"filingId":132,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":133,"shares":134,"sharesOwnedAfter":135,"totalValue":4,"transactionCode":57,"transactionDate":115},{"cik":29,"filedAt":137,"filingId":138,"formType":37,"originalSubmissionDate":25,"periodOfReport":139,"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":78,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":140,"shares":141,"sharesOwnedAfter":142,"totalValue":4,"transactionCode":57,"transactionDate":139},{"cik":29,"filedAt":137,"filingId":144,"formType":37,"originalSubmissionDate":25,"periodOfReport":139,"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":111,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":4,"transactionCode":57,"transactionDate":139},{"cik":29,"filedAt":137,"filingId":149,"formType":37,"originalSubmissionDate":25,"periodOfReport":139,"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":64,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":150,"shares":151,"sharesOwnedAfter":152,"totalValue":4,"transactionCode":57,"transactionDate":139},{"cik":29,"filedAt":137,"filingId":154,"formType":37,"originalSubmissionDate":25,"periodOfReport":139,"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":128,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":155,"shares":146,"sharesOwnedAfter":156,"totalValue":4,"transactionCode":57,"transactionDate":139},{"cik":29,"filedAt":137,"filingId":158,"formType":37,"originalSubmissionDate":25,"periodOfReport":139,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":159,"shares":160,"sharesOwnedAfter":161,"totalValue":4,"transactionCode":57,"transactionDate":139},[1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1056,1059,1062,1065,1067,1070,1073,1076,1078,1081,1084,1086,1089,1091,1093,1096,1099,1101,1104,1106,1109,1111,1114,1117,1120,1123,1126,1128,1131,1134,1137,1139,1142,1144,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1271,1274,1277,1280,1283,1286,1289,1291,1294,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1417,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1472,1475,1478,1481,1484,1487,1489,1492,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524,1526,1528,1531,1534,1537,1539,1541,1544,1547,1550,1553,1556,1559,1562,1565,1567,1570,1573,1576,1579,1582,1585,1588,1591,1592,1593,1594,1595,1596,1597,1598,1599,1600,1601,1602,1603,1604,1605,1606,1607,1608,1609,1610,1611,1612,1613,1614,1615,1616,1617,1618,1619,1620,1621,1622,1623,1624,1625,1626,1627,1628,1629,1630,1631,1632,1633,1634,1635,1636,1637,1638,1639,1640,1641,1642,1643,1644,1645,1646,1647,1648,1649,1650,1651,1652,1653,1654,1655,1656,1657,1658,1659,1660,1661,1662,1663,1664,1665,1666,1667,1668,1669,1670,1671,1672,1673,1674,1675,1676,1677,1678,1679,1680,1681,1682,1683,1684,1685,1686,1687,1688,1689,1690,1691,1692,1693,1694,1695,1696,1697,1698,1699,1700,1701,1702,1703,1704,1705,1706,1707,1708,1709,1710,1711,1712,1713,1714,1715,1716,1717,1718,1719,1720,1721,1722,1723,1724,1725,1726,1727,1728,1729,1730,1731,1732,1733,1734,1735,1736,1737,1738,1739,1740,1741,1742,1743,1744,1745,1746,1747,1748,1749,1750,1751,1752,1753,1754,1755,1756,1757,1758,1759,1760,1761,1762,1763,1764,1765,1766,1767,1768,1769,1770,1771,1772,1773,1774,1775,1776,1777,1778,1779,1780,1781,1782,1783,1784,1785,1786,1787,1788,1789,1790,1791,1792,1793,1794,1795,1796,1797,1798,1799,1800,1801,1802,1803,1804,1805,1806,1807,1808,1809,1810,1811,1812,1813,1814,1815,1816,1817,1818,1819,1820,1821,1822,1823,1824,1825,1826,1827,1828,1829,1830,1831,1832,1833,1834,1835,1836,1837,1838,1839,1840,1841,1842,1843,1844,1845,1846,1847],{"date":1010,"close":1011},"2021-10-01",34.369998931884766,{"date":1013,"close":1014},"2021-10-08",34.939998626708984,{"date":1016,"close":1017},"2021-10-15",34.40999984741211,{"date":1019,"close":1020},"2021-10-22",35.349998474121094,{"date":1022,"close":1023},"2021-10-29",35.599998474121094,{"date":1025,"close":1026},"2021-11-05",37.130001068115234,{"date":1028,"close":1029},"2021-11-12",37.349998474121094,{"date":1031,"close":1032},"2021-11-19",36.099998474121094,{"date":1034,"close":1035},"2021-11-26",35.529998779296875,{"date":1037,"close":1038},"2021-12-03",35.0099983215332,{"date":1040,"close":1041},"2021-12-10",36.470001220703125,{"date":1043,"close":1044},"2021-12-17",35.25,{"date":1046,"close":1047},"2021-12-23",36.189998626708984,{"date":1049,"close":1050},"2021-12-31",37.029998779296875,{"date":1052,"close":1053},"2022-01-07",38.15999984741211,{"date":1055,"close":393},"2022-01-14",{"date":1057,"close":1058},"2022-01-21",35.93000030517578,{"date":1060,"close":1061},"2022-01-28",35.34000015258789,{"date":1063,"close":1064},"2022-02-04",33.060001373291016,{"date":1066,"close":342},"2022-02-11",{"date":1068,"close":1069},"2022-02-18",32.5,{"date":1071,"close":1072},"2022-02-25",33.150001525878906,{"date":1074,"close":1075},"2022-03-04",33.369998931884766,{"date":1077,"close":1011},"2022-03-11",{"date":1079,"close":1080},"2022-03-18",34.29999923706055,{"date":1082,"close":1083},"2022-03-25",35.709999084472656,{"date":1085,"close":474},"2022-04-01",{"date":1087,"close":1088},"2022-04-08",38.939998626708984,{"date":1090,"close":546},"2022-04-14",{"date":1092,"close":944},"2022-04-22",{"date":1094,"close":1095},"2022-04-29",39.66999816894531,{"date":1097,"close":1098},"2022-05-06",39.45000076293945,{"date":1100,"close":784},"2022-05-13",{"date":1102,"close":1103},"2022-05-20",40.66999816894531,{"date":1105,"close":534},"2022-05-27",{"date":1107,"close":1108},"2022-06-03",41.97999954223633,{"date":1110,"close":876},"2022-06-10",{"date":1112,"close":1113},"2022-06-17",38.59000015258789,{"date":1115,"close":1116},"2022-06-24",35.27000045776367,{"date":1118,"close":1119},"2022-07-01",35.689998626708984,{"date":1121,"close":1122},"2022-07-08",36.5,{"date":1124,"close":1125},"2022-07-15",35.2599983215332,{"date":1127,"close":1080},"2022-07-22",{"date":1129,"close":1130},"2022-07-29",36.439998626708984,{"date":1132,"close":1133},"2022-08-05",32.40999984741211,{"date":1135,"close":1136},"2022-08-12",34.84000015258789,{"date":1138,"close":222},"2022-08-19",{"date":1140,"close":1141},"2022-08-26",33.97999954223633,{"date":1143,"close":270},"2022-09-02",{"date":1145,"close":333},"2022-09-09",{"date":1147,"close":1148},"2022-09-16",32.369998931884766,{"date":1150,"close":1151},"2022-09-23",31.059999465942383,{"date":1153,"close":1154},"2022-09-30",28.239999771118164,{"date":1156,"close":1157},"2022-10-07",27.790000915527344,{"date":1159,"close":1160},"2022-10-14",28.8700008392334,{"date":1162,"close":1163},"2022-10-21",28.149999618530273,{"date":1165,"close":1166},"2022-10-28",30.540000915527344,{"date":1168,"close":1169},"2022-11-04",31.84000015258789,{"date":1171,"close":1172},"2022-11-11",32.38999938964844,{"date":1174,"close":1175},"2022-11-18",32.36000061035156,{"date":1177,"close":1178},"2022-11-25",32.459999084472656,{"date":1180,"close":1181},"2022-12-02",30.190000534057617,{"date":1183,"close":1184},"2022-12-09",27.799999237060547,{"date":1186,"close":1187},"2022-12-16",23.799999237060547,{"date":1189,"close":1190},"2022-12-23",23.850000381469727,{"date":1192,"close":1193},"2022-12-30",23.8700008392334,{"date":1195,"close":1196},"2023-01-06",24.09000015258789,{"date":1198,"close":1199},"2023-01-13",25.139999389648438,{"date":1201,"close":1202},"2023-01-20",27.219999313354492,{"date":1204,"close":1205},"2023-01-27",26.1299991607666,{"date":1207,"close":1208},"2023-02-03",27.530000686645508,{"date":1210,"close":1211},"2023-02-10",26.670000076293945,{"date":1213,"close":1214},"2023-02-17",26.600000381469727,{"date":1216,"close":1217},"2023-02-24",26.020000457763672,{"date":1219,"close":1220},"2023-03-03",25.81999969482422,{"date":1222,"close":1223},"2023-03-10",24.850000381469727,{"date":1225,"close":1226},"2023-03-17",24.549999237060547,{"date":1228,"close":1229},"2023-03-24",24.040000915527344,{"date":1231,"close":1232},"2023-03-31",24.200000762939453,{"date":1234,"close":1235},"2023-04-06",23.809999465942383,{"date":1237,"close":1238},"2023-04-14",24.1200008392334,{"date":1240,"close":1241},"2023-04-21",24.030000686645508,{"date":1243,"close":1244},"2023-04-28",23.559999465942383,{"date":1246,"close":1247},"2023-05-05",23.489999771118164,{"date":1249,"close":1250},"2023-05-12",22.799999237060547,{"date":1252,"close":1253},"2023-05-19",23.239999771118164,{"date":1255,"close":1256},"2023-05-26",23.959999084472656,{"date":1258,"close":1259},"2023-06-02",24.600000381469727,{"date":1261,"close":1262},"2023-06-09",26.239999771118164,{"date":1264,"close":1265},"2023-06-16",25.329999923706055,{"date":1267,"close":1268},"2023-06-23",25.459999084472656,{"date":1270,"close":1268},"2023-06-30",{"date":1272,"close":1273},"2023-07-07",25.40999984741211,{"date":1275,"close":1276},"2023-07-14",25.600000381469727,{"date":1278,"close":1279},"2023-07-21",25.799999237060547,{"date":1281,"close":1282},"2023-07-28",25.8799991607666,{"date":1284,"close":1285},"2023-08-04",24.81999969482422,{"date":1287,"close":1288},"2023-08-11",24.6299991607666,{"date":1290,"close":1193},"2023-08-18",{"date":1292,"close":1293},"2023-08-25",23.889999389648438,{"date":1295,"close":1244},"2023-09-01",{"date":1297,"close":1298},"2023-09-08",23.65999984741211,{"date":1300,"close":1301},"2023-09-15",24.829999923706055,{"date":1303,"close":1304},"2023-09-22",26.040000915527344,{"date":1306,"close":1307},"2023-09-29",24.959999084472656,{"date":1309,"close":1310},"2023-10-06",24.739999771118164,{"date":1312,"close":1313},"2023-10-13",24.420000076293945,{"date":1315,"close":1316},"2023-10-20",24.079999923706055,{"date":1318,"close":1319},"2023-10-27",23.81999969482422,{"date":1321,"close":1322},"2023-11-03",25.6200008392334,{"date":1324,"close":1325},"2023-11-10",25.3799991607666,{"date":1327,"close":1328},"2023-11-17",27.059999465942383,{"date":1330,"close":1331},"2023-11-24",27.420000076293945,{"date":1333,"close":1334},"2023-12-01",28.450000762939453,{"date":1336,"close":1337},"2023-12-08",29.899999618530273,{"date":1339,"close":1340},"2023-12-15",29.450000762939453,{"date":1342,"close":1343},"2023-12-22",29.579999923706055,{"date":1345,"close":1346},"2023-12-29",29.079999923706055,{"date":1348,"close":1349},"2024-01-05",29.110000610351562,{"date":1351,"close":1352},"2024-01-12",28.280000686645508,{"date":1354,"close":1355},"2024-01-19",29.690000534057617,{"date":1357,"close":1358},"2024-01-26",30,{"date":1360,"close":1361},"2024-02-02",28.31999969482422,{"date":1363,"close":1364},"2024-02-09",29.010000228881836,{"date":1366,"close":1367},"2024-02-16",29.100000381469727,{"date":1369,"close":1370},"2024-02-23",27.40999984741211,{"date":1372,"close":1373},"2024-03-01",27.770000457763672,{"date":1375,"close":1376},"2024-03-08",27.139999389648438,{"date":1378,"close":1379},"2024-03-15",28.229999542236328,{"date":1381,"close":1382},"2024-03-22",28.649999618530273,{"date":1384,"close":1385},"2024-03-28",29.280000686645508,{"date":1387,"close":1349},"2024-04-05",{"date":1389,"close":1390},"2024-04-12",27.510000228881836,{"date":1392,"close":1393},"2024-04-19",28,{"date":1395,"close":1396},"2024-04-26",28.770000457763672,{"date":1398,"close":1399},"2024-05-03",28.6299991607666,{"date":1401,"close":1402},"2024-05-10",27.010000228881836,{"date":1404,"close":1405},"2024-05-17",27.280000686645508,{"date":1407,"close":1408},"2024-05-24",25.219999313354492,{"date":1410,"close":1411},"2024-05-31",26.770000457763672,{"date":1413,"close":1414},"2024-06-07",25.860000610351562,{"date":1416,"close":1199},"2024-06-14",{"date":1418,"close":1259},"2024-06-21",{"date":1420,"close":1421},"2024-06-28",25.90999984741211,{"date":1423,"close":1424},"2024-07-05",25.1200008392334,{"date":1426,"close":1427},"2024-07-12",25.639999389648438,{"date":1429,"close":1430},"2024-07-19",26.6200008392334,{"date":1432,"close":1433},"2024-07-26",28.530000686645508,{"date":1435,"close":1436},"2024-08-02",28.610000610351562,{"date":1438,"close":1439},"2024-08-09",27.25,{"date":1441,"close":1442},"2024-08-16",27.829999923706055,{"date":1444,"close":1445},"2024-08-23",29.229999542236328,{"date":1447,"close":1448},"2024-08-30",29.299999237060547,{"date":1450,"close":1451},"2024-09-06",27.559999465942383,{"date":1453,"close":1454},"2024-09-13",28.68000030517578,{"date":1456,"close":1457},"2024-09-20",28.5,{"date":1459,"close":1460},"2024-09-27",27.989999771118164,{"date":1462,"close":1463},"2024-10-04",27.899999618530273,{"date":1465,"close":1466},"2024-10-11",26.059999465942383,{"date":1468,"close":1469},"2024-10-18",26.170000076293945,{"date":1471,"close":1282},"2024-10-25",{"date":1473,"close":1474},"2024-11-01",24.389999389648438,{"date":1476,"close":1477},"2024-11-08",26.34000015258789,{"date":1479,"close":1480},"2024-11-15",25.350000381469727,{"date":1482,"close":1483},"2024-11-22",26.440000534057617,{"date":1485,"close":1486},"2024-11-29",26.799999237060547,{"date":1488,"close":1184},"2024-12-06",{"date":1490,"close":1491},"2024-12-13",25.8700008392334,{"date":1493,"close":1469},"2024-12-20",{"date":1495,"close":1496},"2024-12-27",25.469999313354492,{"date":1498,"close":1499},"2025-01-03",26.329999923706055,{"date":1501,"close":1502},"2025-01-10",28.90999984741211,{"date":1504,"close":1505},"2025-01-17",32.58000183105469,{"date":1507,"close":1508},"2025-01-24",31.09000015258789,{"date":1510,"close":1511},"2025-01-31",30.889999389648438,{"date":1513,"close":1514},"2025-02-07",29.969999313354492,{"date":1516,"close":1517},"2025-02-14",29.610000610351562,{"date":1519,"close":1520},"2025-02-21",29.75,{"date":1522,"close":1523},"2025-02-28",29.3700008392334,{"date":1525,"close":1433},"2025-03-07",{"date":1527,"close":1364},"2025-03-14",{"date":1529,"close":1530},"2025-03-21",28.809999465942383,{"date":1532,"close":1533},"2025-03-28",29.43000030517578,{"date":1535,"close":1536},"2025-04-04",29.389999389648438,{"date":1538,"close":1530},"2025-04-11",{"date":1540,"close":1340},"2025-04-17",{"date":1542,"close":1543},"2025-04-25",28.56999969482422,{"date":1545,"close":1546},"2025-05-02",28.790000915527344,{"date":1548,"close":1549},"2025-05-09",29.149999618530273,{"date":1551,"close":1552},"2025-05-16",31.110000610351562,{"date":1554,"close":1555},"2025-05-23",31.34000015258789,{"date":1557,"close":1558},"2025-05-30",32.25,{"date":1560,"close":1561},"2025-06-06",31.25,{"date":1563,"close":1564},"2025-06-13",31.260000228881836,{"date":1566,"close":1561},"2025-06-20",{"date":1568,"close":1569},"2025-06-27",31.790000915527344,{"date":1571,"close":1572},"2025-07-03",33.810001373291016,{"date":1574,"close":1575},"2025-07-11",32.83000183105469,{"date":1577,"close":1578},"2025-07-18",32.33000183105469,{"date":1580,"close":1581},"2025-07-25",32.4900016784668,{"date":1583,"close":1584},"2025-08-01",32.060001373291016,{"date":1586,"close":1587},"2025-08-08",32.13999938964844,{"date":1589,"close":1590},"2025-08-15",32.810001373291016,{"date":191,"close":192},{"date":206,"close":207},{"date":218,"close":219},{"date":233,"close":234},{"date":248,"close":249},{"date":251,"close":189},{"date":253,"close":254},{"date":256,"close":257},{"date":259,"close":260},{"date":262,"close":263},{"date":265,"close":263},{"date":267,"close":268},{"date":139,"close":270},{"date":272,"close":273},{"date":275,"close":263},{"date":277,"close":257},{"date":279,"close":280},{"date":282,"close":219},{"date":284,"close":270},{"date":286,"close":287},{"date":289,"close":290},{"date":292,"close":210},{"date":294,"close":295},{"date":297,"close":298},{"date":300,"close":301},{"date":303,"close":192},{"date":305,"close":306},{"date":308,"close":309},{"date":311,"close":312},{"date":314,"close":315},{"date":317,"close":318},{"date":320,"close":321},{"date":323,"close":324},{"date":326,"close":327},{"date":329,"close":330},{"date":332,"close":333},{"date":335,"close":336},{"date":338,"close":339},{"date":341,"close":342},{"date":344,"close":345},{"date":347,"close":348},{"date":350,"close":254},{"date":352,"close":353},{"date":355,"close":356},{"date":358,"close":359},{"date":361,"close":362},{"date":364,"close":365},{"date":367,"close":368},{"date":370,"close":371},{"date":373,"close":374},{"date":376,"close":374},{"date":378,"close":254},{"date":380,"close":381},{"date":383,"close":384},{"date":386,"close":387},{"date":389,"close":390},{"date":392,"close":393},{"date":395,"close":393},{"date":397,"close":398},{"date":400,"close":401},{"date":403,"close":404},{"date":406,"close":407},{"date":409,"close":410},{"date":412,"close":413},{"date":415,"close":416},{"date":418,"close":419},{"date":421,"close":422},{"date":424,"close":425},{"date":427,"close":428},{"date":430,"close":431},{"date":433,"close":434},{"date":436,"close":437},{"date":439,"close":440},{"date":442,"close":443},{"date":445,"close":446},{"date":448,"close":449},{"date":115,"close":401},{"date":452,"close":453},{"date":455,"close":456},{"date":458,"close":459},{"date":461,"close":462},{"date":464,"close":465},{"date":467,"close":468},{"date":470,"close":471},{"date":473,"close":474},{"date":476,"close":477},{"date":479,"close":480},{"date":482,"close":483},{"date":485,"close":486},{"date":488,"close":489},{"date":491,"close":492},{"date":494,"close":495},{"date":497,"close":498},{"date":500,"close":501},{"date":503,"close":504},{"date":506,"close":507},{"date":509,"close":510},{"date":512,"close":513},{"date":515,"close":516},{"date":518,"close":519},{"date":521,"close":522},{"date":524,"close":525},{"date":527,"close":528},{"date":530,"close":531},{"date":533,"close":534},{"date":536,"close":537},{"date":539,"close":540},{"date":542,"close":543},{"date":545,"close":546},{"date":548,"close":549},{"date":551,"close":552},{"date":554,"close":555},{"date":557,"close":558},{"date":560,"close":561},{"date":563,"close":564},{"date":566,"close":567},{"date":569,"close":570},{"date":572,"close":573},{"date":575,"close":576},{"date":578,"close":579},{"date":581,"close":582},{"date":584,"close":585},{"date":587,"close":588},{"date":590,"close":591},{"date":593,"close":594},{"date":596,"close":597},{"date":599,"close":600},{"date":602,"close":603},{"date":605,"close":603},{"date":607,"close":608},{"date":610,"close":611},{"date":613,"close":614},{"date":616,"close":617},{"date":619,"close":620},{"date":622,"close":623},{"date":625,"close":525},{"date":627,"close":628},{"date":90,"close":630},{"date":632,"close":633},{"date":635,"close":636},{"date":638,"close":639},{"date":641,"close":642},{"date":644,"close":645},{"date":647,"close":648},{"date":650,"close":651},{"date":653,"close":654},{"date":656,"close":657},{"date":659,"close":660},{"date":662,"close":663},{"date":665,"close":666},{"date":668,"close":669},{"date":671,"close":672},{"date":674,"close":675},{"date":677,"close":678},{"date":680,"close":681},{"date":683,"close":684},{"date":686,"close":534},{"date":688,"close":681},{"date":690,"close":489},{"date":692,"close":693},{"date":695,"close":564},{"date":697,"close":698},{"date":700,"close":701},{"date":703,"close":570},{"date":705,"close":706},{"date":708,"close":534},{"date":710,"close":711},{"date":713,"close":714},{"date":716,"close":717},{"date":719,"close":720},{"date":722,"close":723},{"date":725,"close":714},{"date":727,"close":504},{"date":729,"close":507},{"date":731,"close":630},{"date":733,"close":734},{"date":736,"close":737},{"date":739,"close":706},{"date":741,"close":742},{"date":744,"close":745},{"date":747,"close":748},{"date":750,"close":751},{"date":753,"close":754},{"date":756,"close":757},{"date":759,"close":760},{"date":762,"close":763},{"date":765,"close":516},{"date":767,"close":768},{"date":770,"close":771},{"date":773,"close":579},{"date":775,"close":617},{"date":777,"close":778},{"date":780,"close":781},{"date":783,"close":784},{"date":786,"close":787},{"date":789,"close":790},{"date":792,"close":793},{"date":795,"close":796},{"date":798,"close":799},{"date":58,"close":801},{"date":803,"close":804},{"date":806,"close":807},{"date":809,"close":810},{"date":812,"close":796},{"date":814,"close":815},{"date":817,"close":760},{"date":819,"close":820},{"date":822,"close":823},{"date":825,"close":826},{"date":828,"close":495},{"date":830,"close":573},{"date":832,"close":720},{"date":834,"close":835},{"date":837,"close":838},{"date":840,"close":841},{"date":843,"close":591},{"date":845,"close":588},{"date":847,"close":848},{"date":850,"close":851},{"date":853,"close":854},{"date":856,"close":603},{"date":858,"close":859},{"date":861,"close":862},{"date":864,"close":854},{"date":866,"close":867},{"date":869,"close":870},{"date":872,"close":873},{"date":875,"close":876},{"date":878,"close":879},{"date":881,"close":882},{"date":884,"close":885},{"date":887,"close":888},{"date":890,"close":891},{"date":893,"close":894},{"date":38,"close":896},{"date":898,"close":771},{"date":900,"close":901},{"date":903,"close":525},{"date":905,"close":519},{"date":907,"close":908},{"date":910,"close":751},{"date":912,"close":913},{"date":915,"close":916},{"date":918,"close":919},{"date":921,"close":835},{"date":923,"close":924},{"date":926,"close":927},{"date":929,"close":930},{"date":932,"close":933},{"date":935,"close":936},{"date":938,"close":939},{"date":941,"close":927},{"date":943,"close":944},{"date":946,"close":947},{"date":949,"close":950},{"date":952,"close":953},{"date":185,"close":955},{"count":964,"fetchedAt":1849,"source":959},"2026-09-24T08:04:50.344Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1851},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M12 15V3m9 12v4a2 2 0 0 1-2 2H5a2 2 0 0 1-2-2v-4\"\u002F>\u003Cpath d=\"m7 10l5 5l5-5\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1853},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",1790237090266]