[{"data":1,"prerenderedAt":1116},["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-HBB":25,"$fJzxNLhfrTygiln4tNvo3CcWtyrz9vmIkKTV-8lNbJ-8":26,"ticker-mcap-HBB":168,"ticker-profile-HBB":178,"ticker-earnings-HBB":192,"ticker-congress-HBB":196},{"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":164},{"identity":28,"transactions":33,"sectorSlug":144,"relatedTickers":145},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1709164","Hamilton Beach Brands Holding Co","Manufacturing","HBB",[34,48,55,62,68,74,79,85,91,96,102,108,113,118,124,129,137],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-02T01:16:36.000Z","0001709164-26-000151-0","Member of a Group","RANKIN VICTOIRE G","","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1709164\u002F000170916426000151\u002F0001709164-26-000151-index.htm",1867,370346,"A","2026-07-01","Stock award","non-discretionary",{"cik":29,"filedAt":49,"filingId":50,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":54,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-02T01:13:58.000Z","0001709164-26-000150-0","RANKIN THOMAS T","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1709164\u002F000170916426000150\u002F0001709164-26-000150-index.htm",1431,191719,{"cik":29,"filedAt":56,"filingId":57,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":58,"ownerTitle":39,"ownershipType":59,"pricePerShare":25,"rawFilingUrl":60,"shares":53,"sharesOwnedAfter":61,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-02T01:12:00.000Z","0001709164-26-000149-0","RATNER JAMES A","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1709164\u002F000170916426000149\u002F0001709164-26-000149-index.htm",72396,{"cik":29,"filedAt":63,"filingId":64,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":39,"ownershipType":59,"pricePerShare":25,"rawFilingUrl":66,"shares":53,"sharesOwnedAfter":67,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-02T01:10:16.000Z","0001709164-26-000148-0","Miller Michael Sidney","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1709164\u002F000170916426000148\u002F0001709164-26-000148-index.htm",57641,{"cik":29,"filedAt":69,"filingId":70,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":39,"ownershipType":59,"pricePerShare":25,"rawFilingUrl":72,"shares":53,"sharesOwnedAfter":73,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-02T01:08:20.000Z","0001709164-26-000147-0","Mehta Bela S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2045070\u002F000170916426000147\u002F0001709164-26-000147-index.htm",10361,{"cik":29,"filedAt":75,"filingId":76,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":39,"ownershipType":59,"pricePerShare":25,"rawFilingUrl":78,"shares":53,"sharesOwnedAfter":73,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-02T01:06:25.000Z","0001709164-26-000146-0","Lane April L.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2045047\u002F000170916426000146\u002F0001709164-26-000146-index.htm",{"cik":29,"filedAt":80,"filingId":81,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":39,"ownershipType":59,"pricePerShare":25,"rawFilingUrl":83,"shares":53,"sharesOwnedAfter":84,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-02T01:04:04.000Z","0001709164-26-000145-0","LABARRE DENNIS W","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1709164\u002F000170916426000145\u002F0001709164-26-000145-index.htm",73236,{"cik":29,"filedAt":86,"filingId":87,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":89,"shares":53,"sharesOwnedAfter":90,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-02T01:00:57.000Z","0001709164-26-000144-0","BUTLER JOHN C JR","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1709164\u002F000170916426000144\u002F0001709164-26-000144-index.htm",185068,{"cik":29,"filedAt":92,"filingId":93,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":95,"shares":53,"sharesOwnedAfter":90,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-02T00:58:35.000Z","0001709164-26-000143-0","BUTLER HELEN RANKIN","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1709164\u002F000170916426000143\u002F0001709164-26-000143-index.htm",{"cik":29,"filedAt":97,"filingId":98,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":39,"ownershipType":59,"pricePerShare":25,"rawFilingUrl":100,"shares":53,"sharesOwnedAfter":101,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-02T00:54:52.000Z","0001709164-26-000142-0","Furlow Paul Dwinelle","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1776404\u002F000170916426000142\u002F0001709164-26-000142-index.htm",73769,{"cik":29,"filedAt":103,"filingId":104,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":106,"shares":53,"sharesOwnedAfter":107,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-02T00:48:52.000Z","0001709164-26-000141-0","WILLIAMS DAVID B","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1709164\u002F000170916426000141\u002F0001709164-26-000141-index.htm",207196,{"cik":29,"filedAt":109,"filingId":110,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":30,"issuerTicker":32,"ownerName":111,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":112,"shares":53,"sharesOwnedAfter":107,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-02T00:47:09.000Z","0001709164-26-000140-0","WILLIAMS CLARA R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1709164\u002F000170916426000140\u002F0001709164-26-000140-index.htm",{"cik":29,"filedAt":114,"filingId":115,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":30,"issuerTicker":32,"ownerName":116,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":117,"shares":53,"sharesOwnedAfter":54,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-02T00:44:51.000Z","0001709164-26-000139-0","RANKIN CORBIN","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1709164\u002F000170916426000139\u002F0001709164-26-000139-index.htm",{"cik":29,"filedAt":119,"filingId":120,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":39,"ownershipType":59,"pricePerShare":25,"rawFilingUrl":122,"shares":53,"sharesOwnedAfter":123,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-02T00:42:52.000Z","0001709164-26-000138-0","BELGYA MARK R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1709164\u002F000170916426000138\u002F0001709164-26-000138-index.htm",55567,{"cik":29,"filedAt":125,"filingId":126,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":30,"issuerTicker":32,"ownerName":127,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":128,"shares":42,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-02T00:35:34.000Z","0001709164-26-000137-0","RANKIN ALFRED M ET AL","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1709164\u002F000170916426000137\u002F0001709164-26-000137-index.htm",{"cik":29,"filedAt":130,"filingId":131,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":133,"ownershipType":59,"pricePerShare":4,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":136,"intentLabel":46,"signalQuality":47},"2026-04-28T23:49:02.000Z","0001709164-26-000056-0","Cunningham Sarah M","Sr. VP Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1709164\u002F000170916426000056\u002Fform4.xml",11840,"2026-02-20",{"cik":29,"filedAt":130,"filingId":138,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":133,"ownershipType":59,"pricePerShare":139,"rawFilingUrl":134,"shares":140,"sharesOwnedAfter":25,"totalValue":141,"transactionCode":142,"transactionDate":136,"intentLabel":143,"signalQuality":47},"0001709164-26-000056-1",19.4,1835,35599,"F","Tax withholding","manufacturing",[146,149,152,155,158,161],{"ticker":147,"issuerName":148},"HSY","HERSHEY CO",{"ticker":150,"issuerName":151},"ANET","Arista Networks, Inc.",{"ticker":153,"issuerName":154},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":156,"issuerName":157},"TDG","TransDigm Group INC",{"ticker":159,"issuerName":160},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":162,"issuerName":163},"LZB","LA-Z-BOY INC",{"count":165,"fetchedAt":166,"source":167},17,"2026-07-26T11:22:12.580Z","sqlite",{"data":169,"meta":175},{"value":170,"quality":171,"closeDate":172,"ageDays":173,"sharesAsOf":174},303170582.74269104,"fresh","2026-07-24",2,"2026-03-31",{"count":176,"fetchedAt":177,"source":167},1,"2026-07-26T11:22:12.581Z",{"data":179,"meta":191},{"ticker":32,"ceo":180,"industry":181,"fullTimeEmployees":182,"ipoDate":183,"country":184,"state":185,"city":186,"website":187,"exchangeShort":25,"marketCap":25,"beta":188,"range52w":189,"fetchedAt":190},"R. Scott Tidey","Furnishings, Fixtures & Appliances",679,"2017-09-26","US","VA","Glen Allen","https:\u002F\u002Fwww.hamiltonbeachbrands.com",0.231,"12.72-21.84","2026-06-28T09:00:39.919Z",{"count":176,"fetchedAt":177,"source":167},{"data":193,"meta":195},{"ticker":32,"points":194},[],{"count":176,"fetchedAt":177,"source":167},{"data":197,"meta":1114},{"congressTrades":198,"insiderTrades":199,"priceHistory":217,"ticker":32},[],[200,201,202,203,204,205,206,207,208,209,210,211,212,213,214,215,216],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":49,"filingId":50,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":54,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":56,"filingId":57,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":58,"ownerTitle":39,"ownershipType":59,"pricePerShare":25,"rawFilingUrl":60,"shares":53,"sharesOwnedAfter":61,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":63,"filingId":64,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":39,"ownershipType":59,"pricePerShare":25,"rawFilingUrl":66,"shares":53,"sharesOwnedAfter":67,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":69,"filingId":70,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":39,"ownershipType":59,"pricePerShare":25,"rawFilingUrl":72,"shares":53,"sharesOwnedAfter":73,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":75,"filingId":76,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":39,"ownershipType":59,"pricePerShare":25,"rawFilingUrl":78,"shares":53,"sharesOwnedAfter":73,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":80,"filingId":81,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":39,"ownershipType":59,"pricePerShare":25,"rawFilingUrl":83,"shares":53,"sharesOwnedAfter":84,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":86,"filingId":87,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":89,"shares":53,"sharesOwnedAfter":90,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":92,"filingId":93,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":95,"shares":53,"sharesOwnedAfter":90,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":97,"filingId":98,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":39,"ownershipType":59,"pricePerShare":25,"rawFilingUrl":100,"shares":53,"sharesOwnedAfter":101,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":103,"filingId":104,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":106,"shares":53,"sharesOwnedAfter":107,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":109,"filingId":110,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":30,"issuerTicker":32,"ownerName":111,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":112,"shares":53,"sharesOwnedAfter":107,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":114,"filingId":115,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":30,"issuerTicker":32,"ownerName":116,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":117,"shares":53,"sharesOwnedAfter":54,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":119,"filingId":120,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":39,"ownershipType":59,"pricePerShare":25,"rawFilingUrl":122,"shares":53,"sharesOwnedAfter":123,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":125,"filingId":126,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":37,"issuerName":30,"issuerTicker":32,"ownerName":127,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":128,"shares":42,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":130,"filingId":131,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":133,"ownershipType":59,"pricePerShare":4,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":136},{"cik":29,"filedAt":130,"filingId":138,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":133,"ownershipType":59,"pricePerShare":139,"rawFilingUrl":134,"shares":140,"sharesOwnedAfter":25,"totalValue":141,"transactionCode":142,"transactionDate":136},[218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,415,417,420,423,426,429,432,435,438,441,443,446,449,452,455,458,461,464,467,470,472,475,478,481,484,487,490,493,496,499,501,504,507,510,513,515,518,520,523,526,529,532,535,538,541,544,547,550,552,554,557,559,562,564,567,570,573,576,579,582,585,588,590,593,596,598,600,603,606,609,612,614,616,619,622,625,627,629,632,634,637,640,642,645,647,650,653,656,659,662,664,667,670,673,676,679,682,685,688,691,694,697,700,702,705,708,711,714,717,720,722,725,728,731,733,736,739,742,745,747,750,753,755,758,761,764,767,769,771,774,776,779,782,785,788,791,794,797,800,803,806,809,812,815,817,819,822,825,828,831,833,836,839,842,845,848,851,854,857,859,862,864,866,868,871,873,876,879,882,885,888,891,893,896,899,902,905,908,911,914,917,920,923,926,929,931,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,980,982,985,988,990,992,995,998,1001,1004,1007,1010,1013,1016,1018,1021,1024,1026,1029,1032,1034,1036,1038,1040,1043,1046,1049,1051,1054,1057,1060,1063,1066,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1112],{"date":219,"close":220},"2024-05-03",23.350000381469727,{"date":222,"close":223},"2024-05-10",20.450000762939453,{"date":225,"close":226},"2024-05-17",18.18000030517578,{"date":228,"close":229},"2024-05-24",18.639999389648438,{"date":231,"close":232},"2024-05-31",19.149999618530273,{"date":234,"close":235},"2024-06-07",18.75,{"date":237,"close":238},"2024-06-14",18.540000915527344,{"date":240,"close":241},"2024-06-21",17.059999465942383,{"date":243,"close":244},"2024-06-28",17.190000534057617,{"date":246,"close":247},"2024-07-05",16.520000457763672,{"date":249,"close":250},"2024-07-12",18.229999542236328,{"date":252,"close":253},"2024-07-19",19.399999618530273,{"date":255,"close":256},"2024-07-26",20.170000076293945,{"date":258,"close":259},"2024-08-02",19.190000534057617,{"date":261,"close":262},"2024-08-09",24.049999237060547,{"date":264,"close":265},"2024-08-16",27.329999923706055,{"date":267,"close":268},"2024-08-23",28.350000381469727,{"date":270,"close":271},"2024-08-30",29.290000915527344,{"date":273,"close":274},"2024-09-06",27.850000381469727,{"date":276,"close":277},"2024-09-13",29.329999923706055,{"date":279,"close":280},"2024-09-20",29.969999313354492,{"date":282,"close":283},"2024-09-27",29.959999084472656,{"date":285,"close":286},"2024-10-04",30.31999969482422,{"date":288,"close":289},"2024-10-11",30.850000381469727,{"date":291,"close":292},"2024-10-18",31.209999084472656,{"date":294,"close":295},"2024-10-25",29.59000015258789,{"date":297,"close":298},"2024-11-01",26.540000915527344,{"date":300,"close":301},"2024-11-08",21.350000381469727,{"date":303,"close":304},"2024-11-15",20.25,{"date":306,"close":307},"2024-11-22",19.34000015258789,{"date":309,"close":310},"2024-11-29",19.3700008392334,{"date":312,"close":313},"2024-12-06",18.93000030517578,{"date":315,"close":316},"2024-12-13",18.030000686645508,{"date":318,"close":319},"2024-12-20",16.559999465942383,{"date":321,"close":322},"2024-12-27",16.770000457763672,{"date":324,"close":325},"2025-01-03",16.579999923706055,{"date":327,"close":328},"2025-01-10",15.970000267028809,{"date":330,"close":331},"2025-01-17",17.450000762939453,{"date":333,"close":334},"2025-01-24",18.020000457763672,{"date":336,"close":337},"2025-01-31",17.110000610351562,{"date":339,"close":340},"2025-02-07",16.1200008392334,{"date":342,"close":343},"2025-02-14",16.540000915527344,{"date":345,"close":346},"2025-02-21",17.5,{"date":348,"close":349},"2025-02-28",19.489999771118164,{"date":351,"close":352},"2025-03-07",20.309999465942383,{"date":354,"close":355},"2025-03-14",18.729999542236328,{"date":357,"close":358},"2025-03-21",19.690000534057617,{"date":360,"close":361},"2025-03-28",19.459999084472656,{"date":363,"close":364},"2025-04-04",18.459999084472656,{"date":366,"close":367},"2025-04-11",17.479999542236328,{"date":369,"close":370},"2025-04-17",17.829999923706055,{"date":372,"close":373},"2025-04-25",19.309999465942383,{"date":375,"close":376},"2025-05-02",14.670000076293945,{"date":378,"close":379},"2025-05-09",14.510000228881836,{"date":381,"close":382},"2025-05-16",17.90999984741211,{"date":384,"close":385},"2025-05-23",17.780000686645508,{"date":387,"close":388},"2025-05-30",18.270000457763672,{"date":390,"close":391},"2025-06-06",18.440000534057617,{"date":393,"close":394},"2025-06-13",16.850000381469727,{"date":396,"close":397},"2025-06-20",16.809999465942383,{"date":399,"close":400},"2025-06-27",17.760000228881836,{"date":402,"close":403},"2025-07-03",18.81999969482422,{"date":405,"close":406},"2025-07-11",19.469999313354492,{"date":408,"close":409},"2025-07-18",17.68000030517578,{"date":411,"close":412},"2025-07-23",17.940000534057617,{"date":414,"close":367},"2025-07-24",{"date":416,"close":316},"2025-07-25",{"date":418,"close":419},"2025-07-28",16.739999771118164,{"date":421,"close":422},"2025-07-29",16.309999465942383,{"date":424,"close":425},"2025-07-30",15.699999809265137,{"date":427,"close":428},"2025-07-31",15.569999694824219,{"date":430,"close":431},"2025-08-01",13.300000190734863,{"date":433,"close":434},"2025-08-04",13.760000228881836,{"date":436,"close":437},"2025-08-05",13.5600004196167,{"date":439,"close":440},"2025-08-06",14,{"date":442,"close":376},"2025-08-07",{"date":444,"close":445},"2025-08-08",14.039999961853027,{"date":447,"close":448},"2025-08-11",13.65999984741211,{"date":450,"close":451},"2025-08-12",14.520000457763672,{"date":453,"close":454},"2025-08-13",14.649999618530273,{"date":456,"close":457},"2025-08-14",13.8100004196167,{"date":459,"close":460},"2025-08-15",13.039999961853027,{"date":462,"close":463},"2025-08-18",13.119999885559082,{"date":465,"close":466},"2025-08-19",13.569999694824219,{"date":468,"close":469},"2025-08-20",13.539999961853027,{"date":471,"close":451},"2025-08-21",{"date":473,"close":474},"2025-08-22",15.119999885559082,{"date":476,"close":477},"2025-08-25",14.5,{"date":479,"close":480},"2025-08-26",14.25,{"date":482,"close":483},"2025-08-27",14.380000114440918,{"date":485,"close":486},"2025-08-28",14.569999694824219,{"date":488,"close":489},"2025-08-29",14.739999771118164,{"date":491,"close":492},"2025-09-02",15.109999656677246,{"date":494,"close":495},"2025-09-03",14.239999771118164,{"date":497,"close":498},"2025-09-04",15.130000114440918,{"date":500,"close":492},"2025-09-05",{"date":502,"close":503},"2025-09-08",14.600000381469727,{"date":505,"close":506},"2025-09-09",14.699999809265137,{"date":508,"close":509},"2025-09-10",14.350000381469727,{"date":511,"close":512},"2025-09-11",14.630000114440918,{"date":514,"close":486},"2025-09-12",{"date":516,"close":517},"2025-09-15",14.720000267028809,{"date":519,"close":503},"2025-09-16",{"date":521,"close":522},"2025-09-17",14.680000305175781,{"date":524,"close":525},"2025-09-18",15.279999732971191,{"date":527,"close":528},"2025-09-19",14.5600004196167,{"date":530,"close":531},"2025-09-22",14.529999732971191,{"date":533,"close":534},"2025-09-23",13.640000343322754,{"date":536,"close":537},"2025-09-24",13.819999694824219,{"date":539,"close":540},"2025-09-25",13.930000305175781,{"date":542,"close":543},"2025-09-26",14.420000076293945,{"date":545,"close":546},"2025-09-29",13.899999618530273,{"date":548,"close":549},"2025-09-30",14.369999885559082,{"date":551,"close":543},"2025-10-01",{"date":553,"close":543},"2025-10-02",{"date":555,"close":556},"2025-10-03",14.880000114440918,{"date":558,"close":454},"2025-10-06",{"date":560,"close":561},"2025-10-07",14.460000038146973,{"date":563,"close":561},"2025-10-08",{"date":565,"close":566},"2025-10-09",14.220000267028809,{"date":568,"close":569},"2025-10-10",13.800000190734863,{"date":571,"close":572},"2025-10-13",14.359999656677246,{"date":574,"close":575},"2025-10-14",15.369999885559082,{"date":577,"close":578},"2025-10-15",15.180000305175781,{"date":580,"close":581},"2025-10-16",15.34000015258789,{"date":583,"close":584},"2025-10-17",15.449999809265137,{"date":586,"close":587},"2025-10-20",15.479999542236328,{"date":589,"close":578},"2025-10-21",{"date":591,"close":592},"2025-10-22",15.050000190734863,{"date":594,"close":595},"2025-10-23",14.979999542236328,{"date":597,"close":595},"2025-10-24",{"date":599,"close":528},"2025-10-27",{"date":601,"close":602},"2025-10-28",14.550000190734863,{"date":604,"close":605},"2025-10-29",14.300000190734863,{"date":607,"close":608},"2025-10-30",14.029999732971191,{"date":610,"close":611},"2025-10-31",14.069999694824219,{"date":613,"close":434},"2025-11-03",{"date":615,"close":480},"2025-11-04",{"date":617,"close":618},"2025-11-05",14.609999656677246,{"date":620,"close":621},"2025-11-06",13.949999809265137,{"date":623,"close":624},"2025-11-07",13.880000114440918,{"date":626,"close":540},"2025-11-10",{"date":628,"close":445},"2025-11-11",{"date":630,"close":631},"2025-11-12",13.970000267028809,{"date":633,"close":440},"2025-11-13",{"date":635,"close":636},"2025-11-14",14.1899995803833,{"date":638,"close":639},"2025-11-17",13.869999885559082,{"date":641,"close":537},"2025-11-18",{"date":643,"close":644},"2025-11-19",14.15999984741211,{"date":646,"close":549},"2025-11-20",{"date":648,"close":649},"2025-11-21",15.739999771118164,{"date":651,"close":652},"2025-11-24",15.239999771118164,{"date":654,"close":655},"2025-11-25",15.819999694824219,{"date":657,"close":658},"2025-11-26",15.579999923706055,{"date":660,"close":661},"2025-11-28",15.949999809265137,{"date":663,"close":425},"2025-12-01",{"date":665,"close":666},"2025-12-02",15.680000305175781,{"date":668,"close":669},"2025-12-03",16.6299991607666,{"date":671,"close":672},"2025-12-04",15.979999542236328,{"date":674,"close":675},"2025-12-05",16.299999237060547,{"date":677,"close":678},"2025-12-08",15.729999542236328,{"date":680,"close":681},"2025-12-09",15.489999771118164,{"date":683,"close":684},"2025-12-10",16.3700008392334,{"date":686,"close":687},"2025-12-11",16.729999542236328,{"date":689,"close":690},"2025-12-12",16.469999313354492,{"date":692,"close":693},"2025-12-15",16.56999969482422,{"date":695,"close":696},"2025-12-16",16.84000015258789,{"date":698,"close":699},"2025-12-17",16.68000030517578,{"date":701,"close":699},"2025-12-18",{"date":703,"close":704},"2025-12-19",15.90999984741211,{"date":706,"close":707},"2025-12-22",15.760000228881836,{"date":709,"close":710},"2025-12-23",15.869999885559082,{"date":712,"close":713},"2025-12-24",16.329999923706055,{"date":715,"close":716},"2025-12-26",16.209999084472656,{"date":718,"close":719},"2025-12-29",16.510000228881836,{"date":721,"close":422},"2025-12-30",{"date":723,"close":724},"2025-12-31",16.450000762939453,{"date":726,"close":727},"2026-01-02",16,{"date":729,"close":730},"2026-01-05",16.170000076293945,{"date":732,"close":319},"2026-01-06",{"date":734,"close":735},"2026-01-07",16.459999084472656,{"date":737,"close":738},"2026-01-08",16.93000030517578,{"date":740,"close":741},"2026-01-09",19.229999542236328,{"date":743,"close":744},"2026-01-12",19.020000457763672,{"date":746,"close":406},"2026-01-13",{"date":748,"close":749},"2026-01-14",20,{"date":751,"close":752},"2026-01-15",19.760000228881836,{"date":754,"close":744},"2026-01-16",{"date":756,"close":757},"2026-01-20",18.31999969482422,{"date":759,"close":760},"2026-01-21",18.850000381469727,{"date":762,"close":763},"2026-01-22",19.290000915527344,{"date":765,"close":766},"2026-01-23",18.979999542236328,{"date":768,"close":744},"2026-01-26",{"date":770,"close":744},"2026-01-27",{"date":772,"close":773},"2026-01-28",19.079999923706055,{"date":775,"close":766},"2026-01-29",{"date":777,"close":778},"2026-01-30",19.09000015258789,{"date":780,"close":781},"2026-02-02",19.739999771118164,{"date":783,"close":784},"2026-02-03",19.75,{"date":786,"close":787},"2026-02-04",19.540000915527344,{"date":789,"close":790},"2026-02-05",19.420000076293945,{"date":792,"close":793},"2026-02-06",19.479999542236328,{"date":795,"close":796},"2026-02-09",19.040000915527344,{"date":798,"close":799},"2026-02-10",19,{"date":801,"close":802},"2026-02-11",18.959999084472656,{"date":804,"close":805},"2026-02-12",18.899999618530273,{"date":807,"close":808},"2026-02-13",19.06999969482422,{"date":810,"close":811},"2026-02-17",18.860000610351562,{"date":813,"close":814},"2026-02-18",19.260000228881836,{"date":816,"close":253},"2026-02-19",{"date":136,"close":818},19.639999389648438,{"date":820,"close":821},"2026-02-23",19.510000228881836,{"date":823,"close":824},"2026-02-24",19.25,{"date":826,"close":827},"2026-02-25",19.809999465942383,{"date":829,"close":830},"2026-02-26",20.540000915527344,{"date":832,"close":796},"2026-02-27",{"date":834,"close":835},"2026-03-02",17.610000610351562,{"date":837,"close":838},"2026-03-03",16.670000076293945,{"date":840,"close":841},"2026-03-04",18.799999237060547,{"date":843,"close":844},"2026-03-05",17.559999465942383,{"date":846,"close":847},"2026-03-06",16.889999389648438,{"date":849,"close":850},"2026-03-09",16.600000381469727,{"date":852,"close":853},"2026-03-10",16.420000076293945,{"date":855,"close":856},"2026-03-11",16.360000610351562,{"date":858,"close":669},"2026-03-12",{"date":860,"close":861},"2026-03-13",15.850000381469727,{"date":863,"close":684},"2026-03-16",{"date":865,"close":719},"2026-03-17",{"date":867,"close":716},"2026-03-18",{"date":869,"close":870},"2026-03-19",16.100000381469727,{"date":872,"close":853},"2026-03-20",{"date":874,"close":875},"2026-03-23",18.09000015258789,{"date":877,"close":878},"2026-03-24",17.350000381469727,{"date":880,"close":881},"2026-03-25",17.270000457763672,{"date":883,"close":884},"2026-03-26",17.399999618530273,{"date":886,"close":887},"2026-03-27",17.639999389648438,{"date":889,"close":890},"2026-03-30",18.25,{"date":174,"close":892},18.950000762939453,{"date":894,"close":895},"2026-04-01",18.6200008392334,{"date":897,"close":898},"2026-04-02",18.280000686645508,{"date":900,"close":901},"2026-04-06",18.5,{"date":903,"close":904},"2026-04-07",18.700000762939453,{"date":906,"close":907},"2026-04-08",20.75,{"date":909,"close":910},"2026-04-09",20.81999969482422,{"date":912,"close":913},"2026-04-10",20.510000228881836,{"date":915,"close":916},"2026-04-13",20.770000457763672,{"date":918,"close":919},"2026-04-14",20.219999313354492,{"date":921,"close":922},"2026-04-15",20.399999618530273,{"date":924,"close":925},"2026-04-16",19.850000381469727,{"date":927,"close":928},"2026-04-17",20.690000534057617,{"date":930,"close":256},"2026-04-20",{"date":932,"close":352},"2026-04-21",{"date":934,"close":935},"2026-04-22",20.200000762939453,{"date":937,"close":938},"2026-04-23",20.739999771118164,{"date":940,"close":941},"2026-04-24",20.8700008392334,{"date":943,"close":944},"2026-04-27",21.110000610351562,{"date":946,"close":947},"2026-04-28",20.8799991607666,{"date":949,"close":950},"2026-04-29",20.1299991607666,{"date":952,"close":953},"2026-04-30",20.809999465942383,{"date":955,"close":956},"2026-05-01",20.479999542236328,{"date":958,"close":959},"2026-05-04",20.1200008392334,{"date":961,"close":962},"2026-05-05",20.65999984741211,{"date":964,"close":965},"2026-05-06",20.280000686645508,{"date":967,"close":968},"2026-05-07",20.610000610351562,{"date":970,"close":971},"2026-05-08",20.920000076293945,{"date":973,"close":974},"2026-05-11",19.1200008392334,{"date":976,"close":977},"2026-05-12",18.670000076293945,{"date":979,"close":385},"2026-05-13",{"date":981,"close":811},"2026-05-14",{"date":983,"close":984},"2026-05-15",18.200000762939453,{"date":986,"close":987},"2026-05-18",17.860000610351562,{"date":989,"close":331},"2026-05-19",{"date":991,"close":232},"2026-05-20",{"date":993,"close":994},"2026-05-21",19.5,{"date":996,"close":997},"2026-05-22",19.610000610351562,{"date":999,"close":1000},"2026-05-26",19.959999084472656,{"date":1002,"close":1003},"2026-05-27",19.979999542236328,{"date":1005,"close":1006},"2026-05-28",20.229999542236328,{"date":1008,"close":1009},"2026-05-29",20.299999237060547,{"date":1011,"close":1012},"2026-06-01",19.84000015258789,{"date":1014,"close":1015},"2026-06-02",19.520000457763672,{"date":1017,"close":802},"2026-06-03",{"date":1019,"close":1020},"2026-06-04",19.549999237060547,{"date":1022,"close":1023},"2026-06-05",19.450000762939453,{"date":1025,"close":799},"2026-06-08",{"date":1027,"close":1028},"2026-06-09",19.790000915527344,{"date":1030,"close":1031},"2026-06-10",19.600000381469727,{"date":1033,"close":1006},"2026-06-11",{"date":1035,"close":352},"2026-06-12",{"date":1037,"close":919},"2026-06-15",{"date":1039,"close":749},"2026-06-16",{"date":1041,"close":1042},"2026-06-17",19.950000762939453,{"date":1044,"close":1045},"2026-06-18",20.43000030517578,{"date":1047,"close":1048},"2026-06-22",20.389999389648438,{"date":1050,"close":962},"2026-06-23",{"date":1052,"close":1053},"2026-06-24",20.18000030517578,{"date":1055,"close":1056},"2026-06-25",19.81999969482422,{"date":1058,"close":1059},"2026-06-26",21,{"date":1061,"close":1062},"2026-06-29",21.739999771118164,{"date":1064,"close":1065},"2026-06-30",23.030000686645508,{"date":45,"close":1067},22.920000076293945,{"date":1069,"close":1070},"2026-07-02",22.729999542236328,{"date":1072,"close":1073},"2026-07-06",21.81999969482422,{"date":1075,"close":1076},"2026-07-07",21.34000015258789,{"date":1078,"close":1079},"2026-07-08",20.6200008392334,{"date":1081,"close":1082},"2026-07-09",20.719999313354492,{"date":1084,"close":1085},"2026-07-10",21.399999618530273,{"date":1087,"close":1088},"2026-07-13",21.719999313354492,{"date":1090,"close":1091},"2026-07-14",21.610000610351562,{"date":1093,"close":1094},"2026-07-15",22.579999923706055,{"date":1096,"close":1097},"2026-07-16",24.100000381469727,{"date":1099,"close":1100},"2026-07-17",23.079999923706055,{"date":1102,"close":1103},"2026-07-20",22.489999771118164,{"date":1105,"close":1106},"2026-07-21",22.510000228881836,{"date":1108,"close":1109},"2026-07-22",22.600000381469727,{"date":1111,"close":1073},"2026-07-23",{"date":172,"close":1113},22.309999465942383,{"count":176,"fetchedAt":1115,"source":167},"2026-07-26T11:22:12.588Z",1785064932513]