[{"data":1,"prerenderedAt":1598},["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-ASTE":25,"$fF_Oki_PQCfDgQpfY3iEGBSgUZBkFH_j5Betp9dMdNUY":26,"ticker-mcap-ASTE":195,"ticker-profile-ASTE":205,"ticker-earnings-ASTE":219,"ticker-congress-ASTE":223},{"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":191},{"identity":28,"transactions":33,"sectorSlug":171,"relatedTickers":172},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"792987","ASTEC INDUSTRIES INC","Manufacturing","ASTE",[34,48,55,62,67,74,81,86,93,99,104,109,114,120,133,140,144,148,152,156,160,163,167],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-06-02T00:00:00.000Z","0001683999-26-000004-0","4","Merwe Jaco van der","Chief Executive Officer","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1683999\u002F000168399926000004\u002F0001683999-26-000004-index.htm",121,113237,"A","2026-05-29","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":54,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001635271-26-000004-0","Harris Brian James","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1635271\u002F000163527126000004\u002F0001635271-26-000004-index.htm",32,15733,{"cik":29,"filedAt":35,"filingId":56,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":58,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":61,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001926752-26-000003-0","Knoll Linda I.","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1926752\u002F000192675226000003\u002F0001926752-26-000003-index.htm",6,14495,{"cik":29,"filedAt":35,"filingId":63,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":58,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":65,"shares":60,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001802466-26-000003-0","Jain Nalin","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1802466\u002F000180246626000003\u002F0001802466-26-000003-index.htm",12932,{"cik":29,"filedAt":35,"filingId":68,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":70,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0002002460-26-000004-0","NORRIS MICHAEL PAUL","GROUP PRESIDENT","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2002460\u002F000200246026000004\u002F0002002460-26-000004-index.htm",20,22425,{"cik":29,"filedAt":35,"filingId":75,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":78,"shares":79,"sharesOwnedAfter":80,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0002017267-26-000005-0","GILBERT EDWARD TERRELL JR","GC & CORPORATE SECRETARY","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2017267\u002F000201726726000005\u002F0002017267-26-000005-index.htm",19,8865,{"cik":29,"filedAt":35,"filingId":82,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":58,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":84,"shares":60,"sharesOwnedAfter":85,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001315380-26-000003-0","Gliebe Mark Joseph","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1315380\u002F000131538026000003\u002F0001315380-26-000003-index.htm",12918,{"cik":29,"filedAt":35,"filingId":87,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0002057758-26-000004-0","PUTNEY ROBERT GERALD","VP, Chief Accounting Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2057758\u002F000205775826000004\u002F0002057758-26-000004-index.htm",3,2287,{"cik":29,"filedAt":35,"filingId":94,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":58,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001589049-26-000003-0","Shannon Patrick S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1589049\u002F000158904926000003\u002F0001589049-26-000003-index.htm",15,9781,{"cik":29,"filedAt":35,"filingId":100,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":101,"ownerTitle":58,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":102,"shares":60,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001986754-26-000003-0","WINFORD JAMES MURPHY JR","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1986754\u002F000198675426000003\u002F0001986754-26-000003-index.htm",10514,{"cik":29,"filedAt":35,"filingId":105,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":106,"ownerTitle":58,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":107,"shares":97,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001759710-26-000013-0","Cook Tracey H","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1759710\u002F000175971026000013\u002F0001759710-26-000013-index.htm",20240,{"cik":29,"filedAt":35,"filingId":110,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":111,"ownerTitle":58,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":112,"shares":60,"sharesOwnedAfter":113,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001227228-26-000005-0","HOWELL MARY L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1227228\u002F000122722826000005\u002F0001227228-26-000005-index.htm",20231,{"cik":29,"filedAt":35,"filingId":115,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":116,"ownerTitle":58,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":119,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001366229-26-000005-0","Jackson Jeffrey T","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1366229\u002F000136622926000005\u002F0001366229-26-000005-index.htm",21,11909,{"cik":29,"filedAt":121,"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":123,"ownerTitle":124,"ownershipType":40,"pricePerShare":125,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":130,"transactionDate":131,"intentLabel":132,"signalQuality":47},"2026-05-06T20:51:15.000Z","0001984033-26-000004-0","SNYMAN BAREND","Group President",62.34,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1984033\u002F000198403326000004\u002F0001984033-26-000004-index.htm",539,18872,33601.26,"F","2026-02-27","Tax withholding",{"cik":29,"filedAt":134,"filingId":135,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":116,"ownerTitle":58,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":136,"shares":137,"sharesOwnedAfter":138,"totalValue":4,"transactionCode":44,"transactionDate":139,"intentLabel":46,"signalQuality":47},"2026-04-29T00:00:00.000Z","0001366229-26-000003-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1366229\u002F000136622926000003\u002F0001366229-26-000003-index.htm",2365,11571,"2026-04-27",{"cik":29,"filedAt":134,"filingId":141,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":116,"ownerTitle":58,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":136,"shares":142,"sharesOwnedAfter":143,"totalValue":4,"transactionCode":44,"transactionDate":139,"intentLabel":46,"signalQuality":47},"0001366229-26-000003-1",317,11888,{"cik":29,"filedAt":134,"filingId":145,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":101,"ownerTitle":58,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":146,"shares":137,"sharesOwnedAfter":147,"totalValue":4,"transactionCode":44,"transactionDate":139,"intentLabel":46,"signalQuality":47},"0001986754-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1986754\u002F000198675426000002\u002F0001986754-26-000002-index.htm",10508,{"cik":29,"filedAt":134,"filingId":149,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":58,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":150,"shares":137,"sharesOwnedAfter":151,"totalValue":4,"transactionCode":44,"transactionDate":139,"intentLabel":46,"signalQuality":47},"0001315380-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1315380\u002F000131538026000002\u002F0001315380-26-000002-index.htm",12912,{"cik":29,"filedAt":134,"filingId":153,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":111,"ownerTitle":58,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":154,"shares":137,"sharesOwnedAfter":155,"totalValue":4,"transactionCode":44,"transactionDate":139,"intentLabel":46,"signalQuality":47},"0001227228-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1227228\u002F000122722826000002\u002F0001227228-26-000002-index.htm",20225,{"cik":29,"filedAt":134,"filingId":157,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":58,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":158,"shares":137,"sharesOwnedAfter":159,"totalValue":4,"transactionCode":44,"transactionDate":139,"intentLabel":46,"signalQuality":47},"0001802466-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1802466\u002F000180246626000002\u002F0001802466-26-000002-index.htm",12926,{"cik":29,"filedAt":134,"filingId":161,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":106,"ownerTitle":58,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":162,"shares":137,"sharesOwnedAfter":155,"totalValue":4,"transactionCode":44,"transactionDate":139,"intentLabel":46,"signalQuality":47},"0001759710-26-000010-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1759710\u002F000175971026000010\u002F0001759710-26-000010-index.htm",{"cik":29,"filedAt":134,"filingId":164,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":58,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":165,"shares":137,"sharesOwnedAfter":166,"totalValue":4,"transactionCode":44,"transactionDate":139,"intentLabel":46,"signalQuality":47},"0001589049-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1589049\u002F000158904926000002\u002F0001589049-26-000002-index.htm",9766,{"cik":29,"filedAt":134,"filingId":168,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":58,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":169,"shares":137,"sharesOwnedAfter":170,"totalValue":4,"transactionCode":44,"transactionDate":139,"intentLabel":46,"signalQuality":47},"0001926752-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1926752\u002F000192675226000002\u002F0001926752-26-000002-index.htm",14489,"manufacturing",[173,176,179,182,185,188],{"ticker":174,"issuerName":175},"ANET","Arista Networks, Inc.",{"ticker":177,"issuerName":178},"HSY","HERSHEY CO",{"ticker":180,"issuerName":181},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":183,"issuerName":184},"TDG","TransDigm Group INC",{"ticker":186,"issuerName":187},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":189,"issuerName":190},"LZB","LA-Z-BOY INC",{"count":192,"fetchedAt":193,"source":194},23,"2026-07-25T09:04:21.866Z","sqlite",{"data":196,"meta":202},{"value":197,"quality":198,"closeDate":199,"ageDays":200,"sharesAsOf":201},1292645686.6671753,"fresh","2026-07-23",2,"2026-05-01",{"count":203,"fetchedAt":204,"source":194},1,"2026-07-25T09:04:21.868Z",{"data":206,"meta":218},{"ticker":32,"ceo":207,"industry":208,"fullTimeEmployees":209,"ipoDate":210,"country":211,"state":212,"city":213,"website":214,"exchangeShort":25,"marketCap":25,"beta":215,"range52w":216,"fetchedAt":217},"Jaco G. van der Merwe","Agricultural - Machinery",4148,"1986-06-18","US","TN","Chattanooga","https:\u002F\u002Fwww.astecindustries.com",1.384,"36.43-65.69","2026-06-16T09:00:42.438Z",{"count":203,"fetchedAt":204,"source":194},{"data":220,"meta":222},{"ticker":32,"points":221},[],{"count":203,"fetchedAt":204,"source":194},{"data":224,"meta":1596},{"congressTrades":225,"insiderTrades":226,"priceHistory":250,"ticker":32},[],[227,228,229,230,231,232,233,234,235,236,237,238,239,240,241,242,243,244,245,246,247,248,249],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":54,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":56,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":58,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":61,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":63,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":58,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":65,"shares":60,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":68,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":70,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":75,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":77,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":78,"shares":79,"sharesOwnedAfter":80,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":82,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":58,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":84,"shares":60,"sharesOwnedAfter":85,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":87,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":92,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":94,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":58,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":96,"shares":97,"sharesOwnedAfter":98,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":100,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":101,"ownerTitle":58,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":102,"shares":60,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":105,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":106,"ownerTitle":58,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":107,"shares":97,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":110,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":111,"ownerTitle":58,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":112,"shares":60,"sharesOwnedAfter":113,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":115,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":116,"ownerTitle":58,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":119,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":121,"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":123,"ownerTitle":124,"ownershipType":40,"pricePerShare":125,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":130,"transactionDate":131},{"cik":29,"filedAt":134,"filingId":135,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":116,"ownerTitle":58,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":136,"shares":137,"sharesOwnedAfter":138,"totalValue":4,"transactionCode":44,"transactionDate":139},{"cik":29,"filedAt":134,"filingId":141,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":116,"ownerTitle":58,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":136,"shares":142,"sharesOwnedAfter":143,"totalValue":4,"transactionCode":44,"transactionDate":139},{"cik":29,"filedAt":134,"filingId":145,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":101,"ownerTitle":58,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":146,"shares":137,"sharesOwnedAfter":147,"totalValue":4,"transactionCode":44,"transactionDate":139},{"cik":29,"filedAt":134,"filingId":149,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":58,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":150,"shares":137,"sharesOwnedAfter":151,"totalValue":4,"transactionCode":44,"transactionDate":139},{"cik":29,"filedAt":134,"filingId":153,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":111,"ownerTitle":58,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":154,"shares":137,"sharesOwnedAfter":155,"totalValue":4,"transactionCode":44,"transactionDate":139},{"cik":29,"filedAt":134,"filingId":157,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":58,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":158,"shares":137,"sharesOwnedAfter":159,"totalValue":4,"transactionCode":44,"transactionDate":139},{"cik":29,"filedAt":134,"filingId":161,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":106,"ownerTitle":58,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":162,"shares":137,"sharesOwnedAfter":155,"totalValue":4,"transactionCode":44,"transactionDate":139},{"cik":29,"filedAt":134,"filingId":164,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":58,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":165,"shares":137,"sharesOwnedAfter":166,"totalValue":4,"transactionCode":44,"transactionDate":139},{"cik":29,"filedAt":134,"filingId":168,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":58,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":169,"shares":137,"sharesOwnedAfter":170,"totalValue":4,"transactionCode":44,"transactionDate":139},[251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,842,845,847,850,853,856,858,861,864,867,870,873,876,879,882,885,888,890,893,895,898,901,904,907,910,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,956,959,962,965,968,971,974,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1059,1062,1065,1068,1071,1073,1076,1079,1082,1084,1087,1090,1093,1096,1099,1102,1105,1108,1110,1113,1116,1119,1122,1125,1128,1131,1134,1136,1139,1142,1145,1148,1151,1154,1157,1160,1162,1165,1168,1171,1174,1177,1179,1182,1185,1188,1191,1193,1195,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1303,1306,1308,1311,1314,1317,1320,1323,1326,1328,1331,1334,1337,1340,1343,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1421,1423,1426,1429,1432,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1478,1481,1484,1487,1489,1492,1495,1498,1501,1504,1507,1510,1512,1515,1518,1521,1524,1527,1530,1532,1535,1538,1541,1544,1547,1550,1553,1556,1559,1562,1565,1568,1571,1574,1577,1580,1583,1586,1589,1591,1594],{"date":252,"close":253},"2021-07-30",61.310001373291016,{"date":255,"close":256},"2021-08-06",60.43000030517578,{"date":258,"close":259},"2021-08-13",62.43000030517578,{"date":261,"close":262},"2021-08-20",58.380001068115234,{"date":264,"close":265},"2021-08-27",61.959999084472656,{"date":267,"close":268},"2021-09-03",59.720001220703125,{"date":270,"close":271},"2021-09-10",56.560001373291016,{"date":273,"close":274},"2021-09-17",55.41999816894531,{"date":276,"close":277},"2021-09-24",54.77000045776367,{"date":279,"close":280},"2021-10-01",55,{"date":282,"close":283},"2021-10-08",52.720001220703125,{"date":285,"close":286},"2021-10-15",51.72999954223633,{"date":288,"close":289},"2021-10-22",52.119998931884766,{"date":291,"close":292},"2021-10-29",53.380001068115234,{"date":294,"close":295},"2021-11-05",64.80999755859375,{"date":297,"close":298},"2021-11-12",71.37000274658203,{"date":300,"close":301},"2021-11-19",69.37999725341797,{"date":303,"close":304},"2021-11-26",66.26000213623047,{"date":306,"close":307},"2021-12-03",63.970001220703125,{"date":309,"close":310},"2021-12-10",68.23999786376953,{"date":312,"close":313},"2021-12-17",69.06999969482422,{"date":315,"close":316},"2021-12-23",69.30999755859375,{"date":318,"close":319},"2021-12-31",69.2699966430664,{"date":321,"close":322},"2022-01-07",71.5199966430664,{"date":324,"close":325},"2022-01-14",71.13999938964844,{"date":327,"close":328},"2022-01-21",64.5,{"date":330,"close":331},"2022-01-28",63.09000015258789,{"date":333,"close":334},"2022-02-04",61.18000030517578,{"date":336,"close":337},"2022-02-11",55.15999984741211,{"date":339,"close":340},"2022-02-18",51.599998474121094,{"date":342,"close":343},"2022-02-25",50.88999938964844,{"date":345,"close":346},"2022-03-04",47.380001068115234,{"date":348,"close":349},"2022-03-11",43.439998626708984,{"date":351,"close":352},"2022-03-18",46.20000076293945,{"date":354,"close":355},"2022-03-25",43.63999938964844,{"date":357,"close":358},"2022-04-01",42.61000061035156,{"date":360,"close":361},"2022-04-08",38.52000045776367,{"date":363,"close":364},"2022-04-14",39.720001220703125,{"date":366,"close":367},"2022-04-22",38.349998474121094,{"date":369,"close":370},"2022-04-29",39.099998474121094,{"date":372,"close":373},"2022-05-06",42,{"date":375,"close":376},"2022-05-13",43.31999969482422,{"date":378,"close":379},"2022-05-20",44.29999923706055,{"date":381,"close":382},"2022-05-27",46.58000183105469,{"date":384,"close":385},"2022-06-03",47.79999923706055,{"date":387,"close":388},"2022-06-10",45.84000015258789,{"date":390,"close":391},"2022-06-17",42.02000045776367,{"date":393,"close":394},"2022-06-24",42.45000076293945,{"date":396,"close":397},"2022-07-01",41.5,{"date":399,"close":400},"2022-07-08",41.29999923706055,{"date":402,"close":403},"2022-07-15",43.150001525878906,{"date":405,"close":406},"2022-07-22",44.619998931884766,{"date":408,"close":409},"2022-07-29",49.130001068115234,{"date":411,"close":412},"2022-08-05",42.31999969482422,{"date":414,"close":415},"2022-08-12",44.970001220703125,{"date":417,"close":418},"2022-08-19",42.7400016784668,{"date":420,"close":421},"2022-08-26",39.619998931884766,{"date":423,"close":424},"2022-09-02",37.63999938964844,{"date":426,"close":427},"2022-09-09",39.779998779296875,{"date":429,"close":430},"2022-09-16",35.43000030517578,{"date":432,"close":433},"2022-09-23",33.16999816894531,{"date":435,"close":436},"2022-09-30",31.190000534057617,{"date":438,"close":439},"2022-10-07",32.15999984741211,{"date":441,"close":442},"2022-10-14",33.400001525878906,{"date":444,"close":445},"2022-10-21",36.689998626708984,{"date":447,"close":448},"2022-10-28",43.400001525878906,{"date":450,"close":451},"2022-11-04",44.06999969482422,{"date":453,"close":454},"2022-11-11",44.380001068115234,{"date":456,"close":412},"2022-11-18",{"date":458,"close":459},"2022-11-25",44.290000915527344,{"date":461,"close":462},"2022-12-02",43.790000915527344,{"date":464,"close":465},"2022-12-09",41.65999984741211,{"date":467,"close":468},"2022-12-16",40.529998779296875,{"date":470,"close":471},"2022-12-23",41.029998779296875,{"date":473,"close":474},"2022-12-30",40.65999984741211,{"date":476,"close":477},"2023-01-06",36.72999954223633,{"date":479,"close":480},"2023-01-13",38.81999969482422,{"date":482,"close":483},"2023-01-20",38.560001373291016,{"date":485,"close":486},"2023-01-27",43.66999816894531,{"date":488,"close":489},"2023-02-03",45.52000045776367,{"date":491,"close":492},"2023-02-10",43.7400016784668,{"date":494,"close":495},"2023-02-17",45.869998931884766,{"date":497,"close":498},"2023-02-24",44.540000915527344,{"date":500,"close":501},"2023-03-03",49.27000045776367,{"date":503,"close":504},"2023-03-10",42.38999938964844,{"date":506,"close":507},"2023-03-17",37.849998474121094,{"date":509,"close":510},"2023-03-24",38.38999938964844,{"date":512,"close":513},"2023-03-31",41.25,{"date":515,"close":516},"2023-04-06",38.43000030517578,{"date":518,"close":519},"2023-04-14",41.04999923706055,{"date":521,"close":522},"2023-04-21",40.95000076293945,{"date":524,"close":525},"2023-04-28",41.279998779296875,{"date":527,"close":528},"2023-05-05",42.119998931884766,{"date":530,"close":531},"2023-05-12",38.7599983215332,{"date":533,"close":534},"2023-05-19",39.290000915527344,{"date":536,"close":537},"2023-05-26",38.369998931884766,{"date":539,"close":540},"2023-06-02",41.779998779296875,{"date":542,"close":543},"2023-06-09",43.45000076293945,{"date":545,"close":546},"2023-06-16",43.959999084472656,{"date":548,"close":549},"2023-06-23",42.959999084472656,{"date":551,"close":552},"2023-06-30",45.439998626708984,{"date":554,"close":555},"2023-07-07",43.11000061035156,{"date":557,"close":558},"2023-07-14",46.70000076293945,{"date":560,"close":561},"2023-07-21",47.20000076293945,{"date":563,"close":564},"2023-07-28",48.2599983215332,{"date":566,"close":567},"2023-08-04",52.25,{"date":569,"close":570},"2023-08-11",52.79999923706055,{"date":572,"close":573},"2023-08-18",52.27000045776367,{"date":575,"close":576},"2023-08-25",52.0099983215332,{"date":578,"close":579},"2023-09-01",54.619998931884766,{"date":581,"close":582},"2023-09-08",48.880001068115234,{"date":584,"close":585},"2023-09-15",48.18000030517578,{"date":587,"close":588},"2023-09-22",47.34000015258789,{"date":590,"close":591},"2023-09-29",47.11000061035156,{"date":593,"close":594},"2023-10-06",45.11000061035156,{"date":596,"close":546},"2023-10-13",{"date":598,"close":599},"2023-10-20",42.20000076293945,{"date":601,"close":602},"2023-10-27",39.08000183105469,{"date":604,"close":605},"2023-11-03",31.149999618530273,{"date":607,"close":608},"2023-11-10",31.219999313354492,{"date":610,"close":611},"2023-11-17",32.36000061035156,{"date":613,"close":614},"2023-11-24",32.08000183105469,{"date":616,"close":617},"2023-12-01",32.16999816894531,{"date":619,"close":620},"2023-12-08",31.739999771118164,{"date":622,"close":623},"2023-12-15",37.470001220703125,{"date":625,"close":626},"2023-12-22",37.4900016784668,{"date":628,"close":629},"2023-12-29",37.20000076293945,{"date":631,"close":632},"2024-01-05",34.900001525878906,{"date":634,"close":635},"2024-01-12",34.16999816894531,{"date":637,"close":638},"2024-01-19",33.83000183105469,{"date":640,"close":641},"2024-01-26",35.880001068115234,{"date":643,"close":644},"2024-02-02",36.04999923706055,{"date":646,"close":647},"2024-02-09",35.15999984741211,{"date":649,"close":650},"2024-02-16",35.689998626708984,{"date":652,"close":653},"2024-02-23",35.220001220703125,{"date":655,"close":656},"2024-03-01",40.70000076293945,{"date":658,"close":540},"2024-03-08",{"date":660,"close":661},"2024-03-15",40.63999938964844,{"date":663,"close":664},"2024-03-22",41.9900016784668,{"date":666,"close":667},"2024-03-28",43.709999084472656,{"date":669,"close":670},"2024-04-05",44.45000076293945,{"date":672,"close":673},"2024-04-12",42.4900016784668,{"date":675,"close":676},"2024-04-19",42.77000045776367,{"date":678,"close":679},"2024-04-26",42.63999938964844,{"date":681,"close":682},"2024-05-03",32.380001068115234,{"date":684,"close":685},"2024-05-10",34.81999969482422,{"date":687,"close":688},"2024-05-17",33.4900016784668,{"date":690,"close":691},"2024-05-24",33.22999954223633,{"date":693,"close":694},"2024-05-31",32.4900016784668,{"date":696,"close":697},"2024-06-07",31.040000915527344,{"date":699,"close":700},"2024-06-14",30.309999465942383,{"date":702,"close":703},"2024-06-21",30.219999313354492,{"date":705,"close":706},"2024-06-28",29.65999984741211,{"date":708,"close":709},"2024-07-05",29.239999771118164,{"date":711,"close":712},"2024-07-12",31.450000762939453,{"date":714,"close":715},"2024-07-19",33.27000045776367,{"date":717,"close":718},"2024-07-26",35.2400016784668,{"date":720,"close":721},"2024-08-02",32.06999969482422,{"date":723,"close":724},"2024-08-09",31.780000686645508,{"date":726,"close":727},"2024-08-16",32.86000061035156,{"date":729,"close":730},"2024-08-23",34.029998779296875,{"date":732,"close":638},"2024-08-30",{"date":734,"close":735},"2024-09-06",30.399999618530273,{"date":737,"close":738},"2024-09-13",31.309999465942383,{"date":740,"close":741},"2024-09-20",31.899999618530273,{"date":743,"close":744},"2024-09-27",31.700000762939453,{"date":746,"close":747},"2024-10-04",30.969999313354492,{"date":749,"close":750},"2024-10-11",31.940000534057617,{"date":752,"close":753},"2024-10-18",32.220001220703125,{"date":755,"close":756},"2024-10-25",31.049999237060547,{"date":758,"close":759},"2024-11-01",32.0099983215332,{"date":761,"close":762},"2024-11-08",37.81999969482422,{"date":764,"close":765},"2024-11-15",36.720001220703125,{"date":767,"close":768},"2024-11-22",38.25,{"date":770,"close":771},"2024-11-29",38.61000061035156,{"date":773,"close":774},"2024-12-06",37.66999816894531,{"date":776,"close":777},"2024-12-13",37.099998474121094,{"date":779,"close":780},"2024-12-20",33.290000915527344,{"date":782,"close":783},"2024-12-27",33.220001220703125,{"date":785,"close":780},"2025-01-03",{"date":787,"close":788},"2025-01-10",31.399999618530273,{"date":790,"close":791},"2025-01-17",33.849998474121094,{"date":793,"close":794},"2025-01-24",35.9900016784668,{"date":796,"close":797},"2025-01-31",34.90999984741211,{"date":799,"close":800},"2025-02-07",33.09000015258789,{"date":802,"close":803},"2025-02-14",33.0099983215332,{"date":805,"close":806},"2025-02-21",30.979999542236328,{"date":808,"close":809},"2025-02-28",35.58000183105469,{"date":811,"close":812},"2025-03-07",35.959999084472656,{"date":814,"close":815},"2025-03-14",36.650001525878906,{"date":817,"close":818},"2025-03-21",35.619998931884766,{"date":820,"close":821},"2025-03-28",35.029998779296875,{"date":823,"close":824},"2025-04-04",31.56999969482422,{"date":826,"close":827},"2025-04-11",33.77000045776367,{"date":829,"close":830},"2025-04-17",34.15999984741211,{"date":832,"close":833},"2025-04-25",35.400001525878906,{"date":835,"close":836},"2025-05-02",38.130001068115234,{"date":838,"close":839},"2025-05-09",39.54999923706055,{"date":841,"close":373},"2025-05-16",{"date":843,"close":844},"2025-05-23",38.75,{"date":846,"close":534},"2025-05-30",{"date":848,"close":849},"2025-06-06",40.060001373291016,{"date":851,"close":852},"2025-06-13",40.04999923706055,{"date":854,"close":855},"2025-06-20",38.88999938964844,{"date":857,"close":504},"2025-06-27",{"date":859,"close":860},"2025-07-03",42.599998474121094,{"date":862,"close":863},"2025-07-11",40.119998931884766,{"date":865,"close":866},"2025-07-18",37.970001220703125,{"date":868,"close":869},"2025-07-22",39.119998931884766,{"date":871,"close":872},"2025-07-23",39.7400016784668,{"date":874,"close":875},"2025-07-24",39.65999984741211,{"date":877,"close":878},"2025-07-25",40.02000045776367,{"date":880,"close":881},"2025-07-28",40.58000183105469,{"date":883,"close":884},"2025-07-29",40.189998626708984,{"date":886,"close":887},"2025-07-30",39.52000045776367,{"date":889,"close":875},"2025-07-31",{"date":891,"close":892},"2025-08-01",37.90999984741211,{"date":894,"close":839},"2025-08-04",{"date":896,"close":897},"2025-08-05",40.38999938964844,{"date":899,"close":900},"2025-08-06",39.380001068115234,{"date":902,"close":903},"2025-08-07",42.900001525878906,{"date":905,"close":906},"2025-08-08",43.189998626708984,{"date":908,"close":909},"2025-08-11",42.380001068115234,{"date":911,"close":379},"2025-08-12",{"date":913,"close":914},"2025-08-13",46.4900016784668,{"date":916,"close":917},"2025-08-14",45.72999954223633,{"date":919,"close":920},"2025-08-15",45.150001525878906,{"date":922,"close":923},"2025-08-18",45.310001373291016,{"date":925,"close":926},"2025-08-19",45.08000183105469,{"date":928,"close":929},"2025-08-20",44.09000015258789,{"date":931,"close":932},"2025-08-21",43.54999923706055,{"date":934,"close":935},"2025-08-22",45.95000076293945,{"date":937,"close":938},"2025-08-25",46.029998779296875,{"date":940,"close":941},"2025-08-26",46.5099983215332,{"date":943,"close":944},"2025-08-27",47.40999984741211,{"date":946,"close":947},"2025-08-28",46.970001220703125,{"date":949,"close":950},"2025-08-29",46.290000915527344,{"date":952,"close":953},"2025-09-02",46.40999984741211,{"date":955,"close":917},"2025-09-03",{"date":957,"close":958},"2025-09-04",46.97999954223633,{"date":960,"close":961},"2025-09-05",47.279998779296875,{"date":963,"close":964},"2025-09-08",47,{"date":966,"close":967},"2025-09-09",45.83000183105469,{"date":969,"close":970},"2025-09-10",46.130001068115234,{"date":972,"close":973},"2025-09-11",47.56999969482422,{"date":975,"close":953},"2025-09-12",{"date":977,"close":978},"2025-09-15",47.849998474121094,{"date":980,"close":981},"2025-09-16",46.75,{"date":983,"close":984},"2025-09-17",46.54999923706055,{"date":986,"close":987},"2025-09-18",48.58000183105469,{"date":989,"close":990},"2025-09-19",47.810001373291016,{"date":992,"close":993},"2025-09-22",47.790000915527344,{"date":995,"close":996},"2025-09-23",47.900001525878906,{"date":998,"close":999},"2025-09-24",47.59000015258789,{"date":1001,"close":1002},"2025-09-25",46.90999984741211,{"date":1004,"close":1005},"2025-09-26",47.720001220703125,{"date":1007,"close":1008},"2025-09-29",47.93000030517578,{"date":1010,"close":1011},"2025-09-30",48.130001068115234,{"date":1013,"close":1014},"2025-10-01",48.09000015258789,{"date":1016,"close":1017},"2025-10-02",48.560001373291016,{"date":1019,"close":1020},"2025-10-03",49.459999084472656,{"date":1022,"close":1023},"2025-10-06",48.4900016784668,{"date":1025,"close":1026},"2025-10-07",47.5099983215332,{"date":1028,"close":1029},"2025-10-08",48.15999984741211,{"date":1031,"close":1032},"2025-10-09",46.099998474121094,{"date":1034,"close":1035},"2025-10-10",44.25,{"date":1037,"close":1038},"2025-10-13",44.86000061035156,{"date":1040,"close":1041},"2025-10-14",46.11000061035156,{"date":1043,"close":1044},"2025-10-15",47.439998626708984,{"date":1046,"close":1047},"2025-10-16",47.77000045776367,{"date":1049,"close":1050},"2025-10-17",46.189998626708984,{"date":1052,"close":1053},"2025-10-20",47.310001373291016,{"date":1055,"close":1056},"2025-10-21",47.91999816894531,{"date":1058,"close":958},"2025-10-22",{"date":1060,"close":1061},"2025-10-23",48.13999938964844,{"date":1063,"close":1064},"2025-10-24",48.41999816894531,{"date":1066,"close":1067},"2025-10-27",47.81999969482422,{"date":1069,"close":1070},"2025-10-28",47.630001068115234,{"date":1072,"close":1005},"2025-10-29",{"date":1074,"close":1075},"2025-10-30",46.77000045776367,{"date":1077,"close":1078},"2025-10-31",46.529998779296875,{"date":1080,"close":1081},"2025-11-03",46.810001373291016,{"date":1083,"close":953},"2025-11-04",{"date":1085,"close":1086},"2025-11-05",45.369998931884766,{"date":1088,"close":1089},"2025-11-06",45.61000061035156,{"date":1091,"close":1092},"2025-11-07",44.9900016784668,{"date":1094,"close":1095},"2025-11-10",46,{"date":1097,"close":1098},"2025-11-11",44.630001068115234,{"date":1100,"close":1101},"2025-11-12",44.459999084472656,{"date":1103,"close":1104},"2025-11-13",43.77000045776367,{"date":1106,"close":1107},"2025-11-14",43.720001220703125,{"date":1109,"close":412},"2025-11-17",{"date":1111,"close":1112},"2025-11-18",41.18000030517578,{"date":1114,"close":1115},"2025-11-19",41.15999984741211,{"date":1117,"close":1118},"2025-11-20",40.650001525878906,{"date":1120,"close":1121},"2025-11-21",41.81999969482422,{"date":1123,"close":1124},"2025-11-24",42.439998626708984,{"date":1126,"close":1127},"2025-11-25",44.02000045776367,{"date":1129,"close":1130},"2025-11-26",44,{"date":1132,"close":1133},"2025-11-28",44.2599983215332,{"date":1135,"close":492},"2025-12-01",{"date":1137,"close":1138},"2025-12-02",43.970001220703125,{"date":1140,"close":1141},"2025-12-03",45.720001220703125,{"date":1143,"close":1144},"2025-12-04",46.36000061035156,{"date":1146,"close":1147},"2025-12-05",45.220001220703125,{"date":1149,"close":1150},"2025-12-08",44.59000015258789,{"date":1152,"close":1153},"2025-12-09",44.0099983215332,{"date":1155,"close":1156},"2025-12-10",46.08000183105469,{"date":1158,"close":1159},"2025-12-11",47.15999984741211,{"date":1161,"close":984},"2025-12-12",{"date":1163,"close":1164},"2025-12-15",46.25,{"date":1166,"close":1167},"2025-12-16",46.45000076293945,{"date":1169,"close":1170},"2025-12-17",46.13999938964844,{"date":1172,"close":1173},"2025-12-18",46.310001373291016,{"date":1175,"close":1176},"2025-12-19",45.630001068115234,{"date":1178,"close":1092},"2025-12-22",{"date":1180,"close":1181},"2025-12-23",45.5099983215332,{"date":1183,"close":1184},"2025-12-24",45.650001525878906,{"date":1186,"close":1187},"2025-12-26",45.90999984741211,{"date":1189,"close":1190},"2025-12-29",45.20000076293945,{"date":1192,"close":546},"2025-12-30",{"date":1194,"close":376},"2025-12-31",{"date":1196,"close":1098},"2026-01-02",{"date":1198,"close":1199},"2026-01-05",46.2599983215332,{"date":1201,"close":1202},"2026-01-06",47.560001373291016,{"date":1204,"close":1205},"2026-01-07",46.220001220703125,{"date":1207,"close":1208},"2026-01-08",47.599998474121094,{"date":1210,"close":1211},"2026-01-09",47.4900016784668,{"date":1213,"close":1214},"2026-01-12",48.540000915527344,{"date":1216,"close":1217},"2026-01-13",48.77000045776367,{"date":1219,"close":1220},"2026-01-14",48.79999923706055,{"date":1222,"close":1223},"2026-01-15",49.029998779296875,{"date":1225,"close":1226},"2026-01-16",49.099998474121094,{"date":1228,"close":1229},"2026-01-20",47.7400016784668,{"date":1231,"close":1232},"2026-01-21",50.02000045776367,{"date":1234,"close":1235},"2026-01-22",49.790000915527344,{"date":1237,"close":1238},"2026-01-23",48.290000915527344,{"date":1240,"close":1241},"2026-01-26",48.33000183105469,{"date":1243,"close":1244},"2026-01-27",48.40999984741211,{"date":1246,"close":1247},"2026-01-28",47.650001525878906,{"date":1249,"close":1064},"2026-01-29",{"date":1251,"close":1252},"2026-01-30",48.720001220703125,{"date":1254,"close":1255},"2026-02-02",50.849998474121094,{"date":1257,"close":1258},"2026-02-03",52.959999084472656,{"date":1260,"close":1261},"2026-02-04",54.459999084472656,{"date":1263,"close":1264},"2026-02-05",54.68000030517578,{"date":1266,"close":1267},"2026-02-06",57.43000030517578,{"date":1269,"close":1270},"2026-02-09",57.619998931884766,{"date":1272,"close":1273},"2026-02-10",56.349998474121094,{"date":1275,"close":1276},"2026-02-11",58,{"date":1278,"close":1279},"2026-02-12",57.2400016784668,{"date":1281,"close":1282},"2026-02-13",59.27000045776367,{"date":1284,"close":1285},"2026-02-17",58.77000045776367,{"date":1287,"close":1288},"2026-02-18",57.58000183105469,{"date":1290,"close":1291},"2026-02-19",57.439998626708984,{"date":1293,"close":1294},"2026-02-20",58.720001220703125,{"date":1296,"close":1297},"2026-02-23",57.900001525878906,{"date":1299,"close":1300},"2026-02-24",58.5,{"date":1302,"close":253},"2026-02-25",{"date":1304,"close":1305},"2026-02-26",62.34000015258789,{"date":131,"close":1307},62.09000015258789,{"date":1309,"close":1310},"2026-03-02",63.93000030517578,{"date":1312,"close":1313},"2026-03-03",61.90999984741211,{"date":1315,"close":1316},"2026-03-04",62.630001068115234,{"date":1318,"close":1319},"2026-03-05",60.52000045776367,{"date":1321,"close":1322},"2026-03-06",57.869998931884766,{"date":1324,"close":1325},"2026-03-09",57.209999084472656,{"date":1327,"close":1322},"2026-03-10",{"date":1329,"close":1330},"2026-03-11",56.25,{"date":1332,"close":1333},"2026-03-12",53.70000076293945,{"date":1335,"close":1336},"2026-03-13",52.880001068115234,{"date":1338,"close":1339},"2026-03-16",52.650001525878906,{"date":1341,"close":1342},"2026-03-17",53.11000061035156,{"date":1344,"close":570},"2026-03-18",{"date":1346,"close":1347},"2026-03-19",51.5099983215332,{"date":1349,"close":1350},"2026-03-20",49.84000015258789,{"date":1352,"close":1353},"2026-03-23",52.540000915527344,{"date":1355,"close":1356},"2026-03-24",53.79999923706055,{"date":1358,"close":1359},"2026-03-25",54.869998931884766,{"date":1361,"close":1362},"2026-03-26",53.099998474121094,{"date":1364,"close":1365},"2026-03-27",52.13999938964844,{"date":1367,"close":1368},"2026-03-30",51.4900016784668,{"date":1370,"close":1371},"2026-03-31",53.84000015258789,{"date":1373,"close":1374},"2026-04-01",56.16999816894531,{"date":1376,"close":1377},"2026-04-02",55.060001373291016,{"date":1379,"close":1380},"2026-04-06",55.25,{"date":1382,"close":1383},"2026-04-07",55.380001068115234,{"date":1385,"close":1386},"2026-04-08",58.95000076293945,{"date":1388,"close":334},"2026-04-09",{"date":1390,"close":1391},"2026-04-10",61.220001220703125,{"date":1393,"close":1394},"2026-04-13",61.099998474121094,{"date":1396,"close":1397},"2026-04-14",61.630001068115234,{"date":1399,"close":1400},"2026-04-15",59.349998474121094,{"date":1402,"close":1403},"2026-04-16",57.83000183105469,{"date":1405,"close":1406},"2026-04-17",59.4900016784668,{"date":1408,"close":1409},"2026-04-20",58.65999984741211,{"date":1411,"close":1412},"2026-04-21",57.400001525878906,{"date":1414,"close":1415},"2026-04-22",57.959999084472656,{"date":1417,"close":1418},"2026-04-23",59.220001220703125,{"date":1420,"close":1418},"2026-04-24",{"date":139,"close":1422},58.75,{"date":1424,"close":1425},"2026-04-28",60.650001525878906,{"date":1427,"close":1428},"2026-04-29",61.33000183105469,{"date":1430,"close":1431},"2026-04-30",65.0199966430664,{"date":201,"close":1433},64.16000366210938,{"date":1435,"close":1436},"2026-05-04",61.54999923706055,{"date":1438,"close":1439},"2026-05-05",62.70000076293945,{"date":1441,"close":1442},"2026-05-06",53.599998474121094,{"date":1444,"close":1445},"2026-05-07",53,{"date":1447,"close":1448},"2026-05-08",53.34000015258789,{"date":1450,"close":1451},"2026-05-11",52.810001373291016,{"date":1453,"close":1454},"2026-05-12",50.060001373291016,{"date":1456,"close":1457},"2026-05-13",49.04999923706055,{"date":1459,"close":1460},"2026-05-14",49.88999938964844,{"date":1462,"close":1463},"2026-05-15",47.040000915527344,{"date":1465,"close":1466},"2026-05-18",47.5,{"date":1468,"close":1469},"2026-05-19",46.91999816894531,{"date":1471,"close":1472},"2026-05-20",48.70000076293945,{"date":1474,"close":1475},"2026-05-21",48.61000061035156,{"date":1477,"close":987},"2026-05-22",{"date":1479,"close":1480},"2026-05-26",50.77000045776367,{"date":1482,"close":1483},"2026-05-27",51.06999969482422,{"date":1485,"close":1486},"2026-05-28",50.540000915527344,{"date":45,"close":1488},50.36000061035156,{"date":1490,"close":1491},"2026-06-01",49.75,{"date":1493,"close":1494},"2026-06-02",52.02000045776367,{"date":1496,"close":1497},"2026-06-03",51.22999954223633,{"date":1499,"close":1500},"2026-06-04",51.56999969482422,{"date":1502,"close":1503},"2026-06-05",50.22999954223633,{"date":1505,"close":1506},"2026-06-08",51.36000061035156,{"date":1508,"close":1509},"2026-06-09",51.70000076293945,{"date":1511,"close":1020},"2026-06-10",{"date":1513,"close":1514},"2026-06-11",50.290000915527344,{"date":1516,"close":1517},"2026-06-12",51.369998931884766,{"date":1519,"close":1520},"2026-06-15",52.16999816894531,{"date":1522,"close":1523},"2026-06-16",52.56999969482422,{"date":1525,"close":1526},"2026-06-17",53.16999816894531,{"date":1528,"close":1529},"2026-06-18",56.119998931884766,{"date":1531,"close":1403},"2026-06-22",{"date":1533,"close":1534},"2026-06-23",56.68000030517578,{"date":1536,"close":1537},"2026-06-24",59.060001373291016,{"date":1539,"close":1540},"2026-06-25",61.7400016784668,{"date":1542,"close":1543},"2026-06-26",61.06999969482422,{"date":1545,"close":1546},"2026-06-29",60.849998474121094,{"date":1548,"close":1549},"2026-06-30",61.189998626708984,{"date":1551,"close":1552},"2026-07-01",60.119998931884766,{"date":1554,"close":1555},"2026-07-02",57.560001373291016,{"date":1557,"close":1558},"2026-07-06",58.72999954223633,{"date":1560,"close":1561},"2026-07-07",56,{"date":1563,"close":1564},"2026-07-08",55.119998931884766,{"date":1566,"close":1567},"2026-07-09",55.65999984741211,{"date":1569,"close":1570},"2026-07-10",56.619998931884766,{"date":1572,"close":1573},"2026-07-13",55.81999969482422,{"date":1575,"close":1576},"2026-07-14",55.939998626708984,{"date":1578,"close":1579},"2026-07-15",56.369998931884766,{"date":1581,"close":1582},"2026-07-16",56.29999923706055,{"date":1584,"close":1585},"2026-07-17",55.09000015258789,{"date":1587,"close":1588},"2026-07-20",53.88999938964844,{"date":1590,"close":280},"2026-07-21",{"date":1592,"close":1593},"2026-07-22",56.08000183105469,{"date":199,"close":1595},56.220001220703125,{"count":203,"fetchedAt":1597,"source":194},"2026-07-25T09:04:21.906Z",1784970261794]