[{"data":1,"prerenderedAt":1526},["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-NC":25,"$f3TACrEprc8T2I63cvckOv_Bl6LhKdzdNnOyoEU-kT-s":26,"ticker-mcap-NC":140,"ticker-profile-NC":150,"ticker-earnings-NC":164,"ticker-congress-NC":168},{"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":136},{"identity":28,"transactions":33,"sectorSlug":116,"relatedTickers":117},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"789933","NACCO INDUSTRIES INC","Mining","NC",[34,48,56,62,68,75,81,89,95,101,106,112],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-06T00:00:00.000Z","0000789933-26-000139-0","4","TAPLIN BRITTON T","","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1247982\u002F000078993326000139\u002F0000789933-26-000139-index.htm",569,67169,"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":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":51,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-02T17:50:41.000Z","0000789933-26-000133-0","Member of a Group","RANKIN VICTOIRE G","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1247947\u002F000078993326000133\u002F0000789933-26-000133-index.htm",760,217720,{"cik":29,"filedAt":57,"filingId":58,"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":59,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":61,"shares":54,"sharesOwnedAfter":55,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-02T17:38:30.000Z","0000789933-26-000132-0","Group Member","RANKIN ALFRED M ET AL","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F904532\u002F000078993326000132\u002F0000789933-26-000132-index.htm",{"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":40,"pricePerShare":25,"rawFilingUrl":66,"shares":42,"sharesOwnedAfter":67,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-02T14:55:42.000Z","0000789933-26-000126-0","McDonald William Paul","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2012711\u002F000078993326000126\u002F0000789933-26-000126-index.htm",7699,{"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":72,"pricePerShare":25,"rawFilingUrl":73,"shares":42,"sharesOwnedAfter":74,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-02T14:49:07.000Z","0000789933-26-000124-0","LABARRE DENNIS W","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1247923\u002F000078993326000124\u002F0000789933-26-000124-index.htm",44953,{"cik":29,"filedAt":76,"filingId":77,"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":78,"ownerTitle":39,"ownershipType":72,"pricePerShare":25,"rawFilingUrl":79,"shares":42,"sharesOwnedAfter":80,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-02T14:44:38.000Z","0000789933-26-000123-0","Miller Michael Sidney","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1681715\u002F000078993326000123\u002F0000789933-26-000123-index.htm",28321,{"cik":29,"filedAt":82,"filingId":83,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":85,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":88,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-02T14:40:10.000Z","0000789933-26-000122-0","Jumper John P","Non-Executive Chairman","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1346943\u002F000078993326000122\u002F0000789933-26-000122-index.htm",773,34456,{"cik":29,"filedAt":90,"filingId":91,"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":92,"ownerTitle":39,"ownershipType":72,"pricePerShare":25,"rawFilingUrl":93,"shares":42,"sharesOwnedAfter":94,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-02T14:36:06.000Z","0000789933-26-000121-0","DALRYMPLE JOHN S III","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1195627\u002F000078993326000121\u002F0000789933-26-000121-index.htm",26305,{"cik":29,"filedAt":96,"filingId":97,"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":98,"ownerTitle":39,"ownershipType":72,"pricePerShare":25,"rawFilingUrl":99,"shares":42,"sharesOwnedAfter":100,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-02T00:00:00.000Z","0000789933-26-000128-0","SACHS VALERIE GENTILE","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1228169\u002F000078993326000128\u002F0000789933-26-000128-index.htm",11021,{"cik":29,"filedAt":96,"filingId":102,"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":103,"ownerTitle":39,"ownershipType":72,"pricePerShare":25,"rawFilingUrl":104,"shares":42,"sharesOwnedAfter":105,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0000789933-26-000130-0","SHAPARD ROBERT S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1121300\u002F000078993326000130\u002F0000789933-26-000130-index.htm",18750,{"cik":29,"filedAt":96,"filingId":107,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":108,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":110,"shares":42,"sharesOwnedAfter":111,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0000789933-26-000135-0","Member of a group","RANKIN MATTHEW M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1247948\u002F000078993326000135\u002F0000789933-26-000135-index.htm",37875,{"cik":29,"filedAt":96,"filingId":113,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":108,"issuerName":30,"issuerTicker":32,"ownerName":114,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":115,"shares":42,"sharesOwnedAfter":111,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0000789933-26-000137-0","RANKIN ELIZABETH B","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1247945\u002F000078993326000137\u002F0000789933-26-000137-index.htm","mining",[118,121,124,127,130,133],{"ticker":119,"issuerName":120},"AMR","Alpha Metallurgical Resources, Inc.",{"ticker":122,"issuerName":123},"WTTR","Select Water Solutions, Inc.",{"ticker":125,"issuerName":126},"METC","Ramaco Resources, Inc.",{"ticker":128,"issuerName":129},"HL","HECLA MINING CO\u002FDE\u002F",{"ticker":131,"issuerName":132},"ABAT","AMERICAN BATTERY TECHNOLOGY Co",{"ticker":134,"issuerName":135},"FEAM","5E Advanced Materials, Inc.",{"count":137,"fetchedAt":138,"source":139},12,"2026-07-27T08:07:14.669Z","sqlite",{"data":141,"meta":147},{"value":142,"quality":143,"closeDate":144,"ageDays":145,"sharesAsOf":146},356756492.67578125,"fresh","2026-07-23",4,"2026-03-31",{"count":148,"fetchedAt":149,"source":139},1,"2026-07-27T08:07:14.670Z",{"data":151,"meta":163},{"ticker":32,"ceo":152,"industry":153,"fullTimeEmployees":154,"ipoDate":155,"country":156,"state":157,"city":158,"website":159,"exchangeShort":25,"marketCap":25,"beta":160,"range52w":161,"fetchedAt":162},"John C. Butler Jr.","Coal",600,"1977-06-17","US","OH","Cleveland","https:\u002F\u002Fnacco.com",0.44,"35.43-59.42","2026-07-02T15:00:50.392Z",{"count":148,"fetchedAt":149,"source":139},{"data":165,"meta":167},{"ticker":32,"points":166},[],{"count":148,"fetchedAt":149,"source":139},{"data":169,"meta":1524},{"congressTrades":170,"insiderTrades":171,"priceHistory":184,"ticker":32},[],[172,173,174,175,176,177,178,179,180,181,182,183],{"cik":29,"filedAt":35,"filingId":36,"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":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":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":51,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":57,"filingId":58,"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":59,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":61,"shares":54,"sharesOwnedAfter":55,"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":40,"pricePerShare":25,"rawFilingUrl":66,"shares":42,"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":72,"pricePerShare":25,"rawFilingUrl":73,"shares":42,"sharesOwnedAfter":74,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":76,"filingId":77,"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":78,"ownerTitle":39,"ownershipType":72,"pricePerShare":25,"rawFilingUrl":79,"shares":42,"sharesOwnedAfter":80,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":82,"filingId":83,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":85,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":88,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":90,"filingId":91,"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":92,"ownerTitle":39,"ownershipType":72,"pricePerShare":25,"rawFilingUrl":93,"shares":42,"sharesOwnedAfter":94,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":96,"filingId":97,"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":98,"ownerTitle":39,"ownershipType":72,"pricePerShare":25,"rawFilingUrl":99,"shares":42,"sharesOwnedAfter":100,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":96,"filingId":102,"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":103,"ownerTitle":39,"ownershipType":72,"pricePerShare":25,"rawFilingUrl":104,"shares":42,"sharesOwnedAfter":105,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":96,"filingId":107,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":108,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":110,"shares":42,"sharesOwnedAfter":111,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":96,"filingId":113,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":108,"issuerName":30,"issuerTicker":32,"ownerName":114,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":115,"shares":42,"sharesOwnedAfter":111,"totalValue":25,"transactionCode":44,"transactionDate":45},[185,188,191,194,197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,523,526,529,532,535,538,540,543,546,549,552,555,557,560,562,565,568,571,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,698,701,704,707,710,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,759,761,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,888,891,894,897,900,903,905,908,911,914,917,920,923,926,929,932,935,937,940,943,946,948,951,954,957,960,963,966,969,972,975,978,981,984,987,989,992,995,998,1001,1004,1007,1010,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1121,1124,1127,1130,1133,1136,1139,1141,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1305,1308,1309,1312,1315,1318,1321,1324,1327,1330,1332,1335,1337,1340,1343,1346,1349,1352,1355,1358,1361,1363,1366,1369,1372,1375,1377,1380,1383,1386,1388,1390,1393,1396,1399,1401,1404,1407,1409,1412,1415,1418,1421,1424,1426,1429,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1469,1472,1475,1477,1479,1482,1483,1485,1488,1490,1493,1496,1499,1502,1505,1507,1510,1513,1516,1519,1522],{"date":186,"close":187},"2021-07-30",25.06999969482422,{"date":189,"close":190},"2021-08-06",27.1299991607666,{"date":192,"close":193},"2021-08-13",27.6200008392334,{"date":195,"close":196},"2021-08-20",27.34000015258789,{"date":198,"close":199},"2021-08-27",25.56999969482422,{"date":201,"close":202},"2021-09-03",25.059999465942383,{"date":204,"close":205},"2021-09-10",25.40999984741211,{"date":207,"close":208},"2021-09-17",26.149999618530273,{"date":210,"close":211},"2021-09-24",27.239999771118164,{"date":213,"close":214},"2021-10-01",30.239999771118164,{"date":216,"close":217},"2021-10-08",33.81999969482422,{"date":219,"close":220},"2021-10-15",38.45000076293945,{"date":222,"close":223},"2021-10-22",32.31999969482422,{"date":225,"close":226},"2021-10-29",31.040000915527344,{"date":228,"close":229},"2021-11-05",32.290000915527344,{"date":231,"close":232},"2021-11-12",33.86000061035156,{"date":234,"close":235},"2021-11-19",30.6299991607666,{"date":237,"close":238},"2021-11-26",30.5,{"date":240,"close":241},"2021-12-03",30.809999465942383,{"date":243,"close":244},"2021-12-10",30.280000686645508,{"date":246,"close":247},"2021-12-17",30.850000381469727,{"date":249,"close":250},"2021-12-23",33.09000015258789,{"date":252,"close":253},"2021-12-31",36.290000915527344,{"date":255,"close":256},"2022-01-07",34.15999984741211,{"date":258,"close":259},"2022-01-14",35.08000183105469,{"date":261,"close":262},"2022-01-21",33.970001220703125,{"date":264,"close":265},"2022-01-28",30.43000030517578,{"date":267,"close":268},"2022-02-04",31.360000610351562,{"date":270,"close":271},"2022-02-11",30.600000381469727,{"date":273,"close":274},"2022-02-18",30.020000457763672,{"date":276,"close":277},"2022-02-25",30.31999969482422,{"date":279,"close":280},"2022-03-04",30.670000076293945,{"date":282,"close":283},"2022-03-11",29.8799991607666,{"date":285,"close":286},"2022-03-18",36,{"date":288,"close":289},"2022-03-25",39.65999984741211,{"date":291,"close":292},"2022-04-01",40.68000030517578,{"date":294,"close":295},"2022-04-08",44.29999923706055,{"date":297,"close":298},"2022-04-14",46.5,{"date":300,"close":301},"2022-04-22",40,{"date":303,"close":304},"2022-04-29",46.08000183105469,{"date":306,"close":307},"2022-05-06",49.459999084472656,{"date":309,"close":310},"2022-05-13",52.119998931884766,{"date":312,"close":313},"2022-05-20",51.97999954223633,{"date":315,"close":316},"2022-05-27",57.81999969482422,{"date":318,"close":319},"2022-06-03",56.869998931884766,{"date":321,"close":322},"2022-06-10",50.47999954223633,{"date":324,"close":325},"2022-06-17",43.13999938964844,{"date":327,"close":328},"2022-06-24",37.77000045776367,{"date":330,"close":331},"2022-07-01",39.54999923706055,{"date":333,"close":334},"2022-07-08",38.54999923706055,{"date":336,"close":337},"2022-07-15",38.97999954223633,{"date":339,"close":340},"2022-07-22",34.9900016784668,{"date":342,"close":343},"2022-07-29",39.29999923706055,{"date":345,"close":346},"2022-08-05",40.34000015258789,{"date":348,"close":349},"2022-08-12",46.09000015258789,{"date":351,"close":352},"2022-08-19",44.61000061035156,{"date":354,"close":355},"2022-08-26",47.619998931884766,{"date":357,"close":358},"2022-09-02",42.70000076293945,{"date":360,"close":361},"2022-09-09",47.31999969482422,{"date":363,"close":364},"2022-09-16",53,{"date":366,"close":367},"2022-09-23",46.189998626708984,{"date":369,"close":370},"2022-09-30",47.029998779296875,{"date":372,"close":373},"2022-10-07",48.36000061035156,{"date":375,"close":376},"2022-10-14",51.369998931884766,{"date":378,"close":379},"2022-10-21",55.13999938964844,{"date":381,"close":382},"2022-10-28",55.439998626708984,{"date":384,"close":385},"2022-11-04",55.11000061035156,{"date":387,"close":388},"2022-11-11",47.09000015258789,{"date":390,"close":391},"2022-11-18",47.34000015258789,{"date":393,"close":394},"2022-11-25",46.36000061035156,{"date":396,"close":397},"2022-12-02",46.45000076293945,{"date":399,"close":400},"2022-12-09",41.7599983215332,{"date":402,"close":403},"2022-12-16",37.630001068115234,{"date":405,"close":406},"2022-12-23",36.939998626708984,{"date":408,"close":409},"2022-12-30",38,{"date":411,"close":412},"2023-01-06",36.849998474121094,{"date":414,"close":415},"2023-01-13",37.939998626708984,{"date":417,"close":418},"2023-01-20",36.29999923706055,{"date":420,"close":421},"2023-01-27",37.31999969482422,{"date":423,"close":424},"2023-02-03",38.33000183105469,{"date":426,"close":427},"2023-02-10",39.63999938964844,{"date":429,"close":430},"2023-02-17",38.599998474121094,{"date":432,"close":433},"2023-02-24",37.84000015258789,{"date":435,"close":436},"2023-03-03",39.400001525878906,{"date":438,"close":439},"2023-03-10",36.68000030517578,{"date":441,"close":442},"2023-03-17",36.83000183105469,{"date":444,"close":445},"2023-03-24",36.5,{"date":447,"close":448},"2023-03-31",36.06999969482422,{"date":450,"close":451},"2023-04-06",35.25,{"date":453,"close":454},"2023-04-14",36.72999954223633,{"date":456,"close":457},"2023-04-21",36.43000030517578,{"date":459,"close":460},"2023-04-28",36.119998931884766,{"date":462,"close":463},"2023-05-05",32.52000045776367,{"date":465,"close":466},"2023-05-12",31.459999084472656,{"date":468,"close":469},"2023-05-19",32.97999954223633,{"date":471,"close":472},"2023-05-26",32.5,{"date":474,"close":475},"2023-06-02",30.920000076293945,{"date":477,"close":478},"2023-06-09",35.2599983215332,{"date":480,"close":481},"2023-06-16",33.72999954223633,{"date":483,"close":484},"2023-06-23",34.619998931884766,{"date":486,"close":487},"2023-06-30",34.65999984741211,{"date":489,"close":490},"2023-07-07",35.650001525878906,{"date":492,"close":493},"2023-07-14",34.470001220703125,{"date":495,"close":496},"2023-07-21",35.34000015258789,{"date":498,"close":499},"2023-07-28",36.81999969482422,{"date":501,"close":502},"2023-08-04",33.11000061035156,{"date":504,"close":505},"2023-08-11",34.84000015258789,{"date":507,"close":508},"2023-08-18",32.65999984741211,{"date":510,"close":511},"2023-08-25",32.58000183105469,{"date":513,"close":514},"2023-09-01",32.40999984741211,{"date":516,"close":517},"2023-09-08",31.25,{"date":519,"close":520},"2023-09-15",32.779998779296875,{"date":522,"close":256},"2023-09-22",{"date":524,"close":525},"2023-09-29",35.06999969482422,{"date":527,"close":528},"2023-10-06",34.47999954223633,{"date":530,"close":531},"2023-10-13",36.029998779296875,{"date":533,"close":534},"2023-10-20",34.66999816894531,{"date":536,"close":537},"2023-10-27",34.02000045776367,{"date":539,"close":484},"2023-11-03",{"date":541,"close":542},"2023-11-10",34.959999084472656,{"date":544,"close":545},"2023-11-17",35.83000183105469,{"date":547,"close":548},"2023-11-24",35.599998474121094,{"date":550,"close":551},"2023-12-01",34.91999816894531,{"date":553,"close":554},"2023-12-08",34.310001373291016,{"date":556,"close":528},"2023-12-15",{"date":558,"close":559},"2023-12-22",37.099998474121094,{"date":561,"close":445},"2023-12-29",{"date":563,"close":564},"2024-01-05",37.11000061035156,{"date":566,"close":567},"2024-01-12",37.0099983215332,{"date":569,"close":570},"2024-01-19",36.689998626708984,{"date":572,"close":445},"2024-01-26",{"date":574,"close":575},"2024-02-02",36.18000030517578,{"date":577,"close":578},"2024-02-09",36.130001068115234,{"date":580,"close":581},"2024-02-16",35.09000015258789,{"date":583,"close":584},"2024-02-23",33.43000030517578,{"date":586,"close":587},"2024-03-01",32.880001068115234,{"date":589,"close":590},"2024-03-08",29.5,{"date":592,"close":593},"2024-03-15",28.829999923706055,{"date":595,"close":596},"2024-03-22",29.600000381469727,{"date":598,"close":599},"2024-03-28",30.200000762939453,{"date":601,"close":602},"2024-04-05",28.989999771118164,{"date":604,"close":605},"2024-04-12",28.219999313354492,{"date":607,"close":608},"2024-04-19",28.309999465942383,{"date":610,"close":611},"2024-04-26",28.149999618530273,{"date":613,"close":614},"2024-05-03",33.220001220703125,{"date":616,"close":617},"2024-05-10",31.8700008392334,{"date":619,"close":620},"2024-05-17",32.060001373291016,{"date":622,"close":623},"2024-05-24",31.479999542236328,{"date":625,"close":626},"2024-05-31",33.279998779296875,{"date":628,"close":629},"2024-06-07",32.61000061035156,{"date":631,"close":632},"2024-06-14",30.6200008392334,{"date":634,"close":635},"2024-06-21",29.809999465942383,{"date":637,"close":638},"2024-06-28",27.670000076293945,{"date":640,"close":641},"2024-07-05",28.31999969482422,{"date":643,"close":644},"2024-07-12",29.68000030517578,{"date":646,"close":647},"2024-07-19",32.41999816894531,{"date":649,"close":650},"2024-07-26",30.8799991607666,{"date":652,"close":653},"2024-08-02",27.940000534057617,{"date":655,"close":656},"2024-08-09",26.889999389648438,{"date":658,"close":659},"2024-08-16",27.40999984741211,{"date":661,"close":662},"2024-08-23",28.270000457763672,{"date":664,"close":665},"2024-08-30",27.8799991607666,{"date":667,"close":668},"2024-09-06",25.969999313354492,{"date":670,"close":671},"2024-09-13",26.239999771118164,{"date":673,"close":674},"2024-09-20",26.6200008392334,{"date":676,"close":677},"2024-09-27",28.5,{"date":679,"close":680},"2024-10-04",27.770000457763672,{"date":682,"close":683},"2024-10-11",27.040000915527344,{"date":685,"close":686},"2024-10-18",28.75,{"date":688,"close":689},"2024-10-25",27.049999237060547,{"date":691,"close":692},"2024-11-01",30.3799991607666,{"date":694,"close":695},"2024-11-08",31.799999237060547,{"date":697,"close":214},"2024-11-15",{"date":699,"close":700},"2024-11-22",32.400001525878906,{"date":702,"close":703},"2024-11-29",32.209999084472656,{"date":705,"close":706},"2024-12-06",30.65999984741211,{"date":708,"close":709},"2024-12-13",30.459999084472656,{"date":711,"close":608},"2024-12-20",{"date":713,"close":714},"2024-12-27",28.1299991607666,{"date":716,"close":717},"2025-01-03",30.440000534057617,{"date":719,"close":720},"2025-01-10",31,{"date":722,"close":723},"2025-01-17",31.239999771118164,{"date":725,"close":726},"2025-01-24",32.34000015258789,{"date":728,"close":729},"2025-01-31",31.6299991607666,{"date":731,"close":732},"2025-02-07",31.059999465942383,{"date":734,"close":735},"2025-02-14",31.969999313354492,{"date":737,"close":738},"2025-02-21",32.86000061035156,{"date":740,"close":741},"2025-02-28",32.279998779296875,{"date":743,"close":744},"2025-03-07",33.310001373291016,{"date":746,"close":747},"2025-03-14",33.22999954223633,{"date":749,"close":750},"2025-03-21",34.189998626708984,{"date":752,"close":753},"2025-03-28",33.790000915527344,{"date":755,"close":756},"2025-04-04",31.68000030517578,{"date":758,"close":457},"2025-04-11",{"date":760,"close":412},"2025-04-17",{"date":762,"close":490},"2025-04-25",{"date":764,"close":765},"2025-05-02",34.58000183105469,{"date":767,"close":768},"2025-05-09",33.560001373291016,{"date":770,"close":771},"2025-05-16",36.150001525878906,{"date":773,"close":774},"2025-05-23",35.58000183105469,{"date":776,"close":777},"2025-05-30",35.86000061035156,{"date":779,"close":780},"2025-06-06",37.7400016784668,{"date":782,"close":783},"2025-06-13",36.22999954223633,{"date":785,"close":786},"2025-06-20",38.70000076293945,{"date":788,"close":789},"2025-06-27",43.47999954223633,{"date":791,"close":792},"2025-07-03",42.41999816894531,{"date":794,"close":795},"2025-07-11",40.38999938964844,{"date":797,"close":798},"2025-07-18",39.77000045776367,{"date":800,"close":801},"2025-07-22",39.68000030517578,{"date":803,"close":804},"2025-07-23",40.65999984741211,{"date":806,"close":807},"2025-07-24",40.7599983215332,{"date":809,"close":810},"2025-07-25",40.06999969482422,{"date":812,"close":813},"2025-07-28",41.15999984741211,{"date":815,"close":816},"2025-07-29",40.02000045776367,{"date":818,"close":819},"2025-07-30",39.52000045776367,{"date":821,"close":822},"2025-07-31",37.91999816894531,{"date":824,"close":825},"2025-08-01",36.52000045776367,{"date":827,"close":828},"2025-08-04",38.59000015258789,{"date":830,"close":831},"2025-08-05",38.43000030517578,{"date":833,"close":834},"2025-08-06",38.189998626708984,{"date":836,"close":837},"2025-08-07",36.790000915527344,{"date":839,"close":840},"2025-08-08",37.13999938964844,{"date":842,"close":843},"2025-08-11",36.369998931884766,{"date":845,"close":846},"2025-08-12",37.06999969482422,{"date":848,"close":849},"2025-08-13",37.58000183105469,{"date":851,"close":852},"2025-08-14",37.45000076293945,{"date":854,"close":855},"2025-08-15",36.9900016784668,{"date":857,"close":858},"2025-08-18",36.619998931884766,{"date":860,"close":861},"2025-08-19",35.900001525878906,{"date":863,"close":864},"2025-08-20",35.970001220703125,{"date":866,"close":867},"2025-08-21",36.040000915527344,{"date":869,"close":870},"2025-08-22",38.38999938964844,{"date":872,"close":873},"2025-08-25",37.529998779296875,{"date":875,"close":876},"2025-08-26",38.619998931884766,{"date":878,"close":879},"2025-08-27",39.2599983215332,{"date":881,"close":882},"2025-08-28",38.75,{"date":884,"close":885},"2025-08-29",39.119998931884766,{"date":887,"close":331},"2025-09-02",{"date":889,"close":890},"2025-09-03",37.7599983215332,{"date":892,"close":893},"2025-09-04",39.779998779296875,{"date":895,"close":896},"2025-09-05",37.959999084472656,{"date":898,"close":899},"2025-09-08",39.470001220703125,{"date":901,"close":902},"2025-09-09",39.709999084472656,{"date":904,"close":343},"2025-09-10",{"date":906,"close":907},"2025-09-11",41.130001068115234,{"date":909,"close":910},"2025-09-12",39.810001373291016,{"date":912,"close":913},"2025-09-15",40.7400016784668,{"date":915,"close":916},"2025-09-16",40.95000076293945,{"date":918,"close":919},"2025-09-17",42,{"date":921,"close":922},"2025-09-18",43.09000015258789,{"date":924,"close":925},"2025-09-19",41.900001525878906,{"date":927,"close":928},"2025-09-22",41.4900016784668,{"date":930,"close":931},"2025-09-23",41.560001373291016,{"date":933,"close":934},"2025-09-24",44.08000183105469,{"date":936,"close":919},"2025-09-25",{"date":938,"close":939},"2025-09-26",43.84000015258789,{"date":941,"close":942},"2025-09-29",42.75,{"date":944,"close":945},"2025-09-30",42.15999984741211,{"date":947,"close":919},"2025-10-01",{"date":949,"close":950},"2025-10-02",41.349998474121094,{"date":952,"close":953},"2025-10-03",41.66999816894531,{"date":955,"close":956},"2025-10-06",40.150001525878906,{"date":958,"close":959},"2025-10-07",40.939998626708984,{"date":961,"close":962},"2025-10-08",40.790000915527344,{"date":964,"close":965},"2025-10-09",40.349998474121094,{"date":967,"close":968},"2025-10-10",39.88999938964844,{"date":970,"close":971},"2025-10-13",41.02000045776367,{"date":973,"close":974},"2025-10-14",41.790000915527344,{"date":976,"close":977},"2025-10-15",44.04999923706055,{"date":979,"close":980},"2025-10-16",44.45000076293945,{"date":982,"close":983},"2025-10-17",44.75,{"date":985,"close":986},"2025-10-20",44.95000076293945,{"date":988,"close":939},"2025-10-21",{"date":990,"close":991},"2025-10-22",43.7400016784668,{"date":993,"close":994},"2025-10-23",44.02000045776367,{"date":996,"close":997},"2025-10-24",43.93000030517578,{"date":999,"close":1000},"2025-10-27",42.029998779296875,{"date":1002,"close":1003},"2025-10-28",42.279998779296875,{"date":1005,"close":1006},"2025-10-29",42.209999084472656,{"date":1008,"close":1009},"2025-10-30",42.060001373291016,{"date":1011,"close":1003},"2025-10-31",{"date":1013,"close":1014},"2025-11-03",42.27000045776367,{"date":1016,"close":1017},"2025-11-04",42.18000030517578,{"date":1019,"close":1020},"2025-11-05",43.41999816894531,{"date":1022,"close":1023},"2025-11-06",43.83000183105469,{"date":1025,"close":1026},"2025-11-07",44.2400016784668,{"date":1028,"close":1029},"2025-11-10",45.459999084472656,{"date":1031,"close":1032},"2025-11-11",48.310001373291016,{"date":1034,"close":1035},"2025-11-12",50.310001373291016,{"date":1037,"close":1038},"2025-11-13",50.45000076293945,{"date":1040,"close":1041},"2025-11-14",51.689998626708984,{"date":1043,"close":1044},"2025-11-17",52.689998626708984,{"date":1046,"close":1047},"2025-11-18",51.02000045776367,{"date":1049,"close":1050},"2025-11-19",47.9900016784668,{"date":1052,"close":1053},"2025-11-20",47.20000076293945,{"date":1055,"close":1056},"2025-11-21",49.529998779296875,{"date":1058,"close":1059},"2025-11-24",48.54999923706055,{"date":1061,"close":1062},"2025-11-25",48.45000076293945,{"date":1064,"close":1065},"2025-11-26",47.97999954223633,{"date":1067,"close":1068},"2025-11-28",48.2400016784668,{"date":1070,"close":1071},"2025-12-01",45.470001220703125,{"date":1073,"close":1074},"2025-12-02",43.75,{"date":1076,"close":1077},"2025-12-03",46.70000076293945,{"date":1079,"close":1080},"2025-12-04",48.20000076293945,{"date":1082,"close":373},"2025-12-05",{"date":1084,"close":1085},"2025-12-08",46.59000015258789,{"date":1087,"close":1088},"2025-12-09",45.88999938964844,{"date":1090,"close":1091},"2025-12-10",48.29999923706055,{"date":1093,"close":1094},"2025-12-11",49.11000061035156,{"date":1096,"close":1097},"2025-12-12",49.41999816894531,{"date":1099,"close":1100},"2025-12-15",50.06999969482422,{"date":1102,"close":1103},"2025-12-16",49.31999969482422,{"date":1105,"close":1106},"2025-12-17",50.529998779296875,{"date":1108,"close":1109},"2025-12-18",50.25,{"date":1111,"close":1112},"2025-12-19",49.18000030517578,{"date":1114,"close":1115},"2025-12-22",49.029998779296875,{"date":1117,"close":1118},"2025-12-23",48.779998779296875,{"date":1120,"close":1118},"2025-12-24",{"date":1122,"close":1123},"2025-12-26",48.689998626708984,{"date":1125,"close":1126},"2025-12-29",49.29999923706055,{"date":1128,"close":1129},"2025-12-30",49.08000183105469,{"date":1131,"close":1132},"2025-12-31",49.040000915527344,{"date":1134,"close":1135},"2026-01-02",47.88999938964844,{"date":1137,"close":1138},"2026-01-05",46.47999954223633,{"date":1140,"close":367},"2026-01-06",{"date":1142,"close":349},"2026-01-07",{"date":1144,"close":1145},"2026-01-08",47.79999923706055,{"date":1147,"close":1148},"2026-01-09",47.560001373291016,{"date":1150,"close":1151},"2026-01-12",47.189998626708984,{"date":1153,"close":1154},"2026-01-13",45.47999954223633,{"date":1156,"close":1157},"2026-01-14",46.060001373291016,{"date":1159,"close":1160},"2026-01-15",46.470001220703125,{"date":1162,"close":1163},"2026-01-16",46.220001220703125,{"date":1165,"close":1166},"2026-01-20",46.5099983215332,{"date":1168,"close":1169},"2026-01-21",49.79999923706055,{"date":1171,"close":1172},"2026-01-22",49.880001068115234,{"date":1174,"close":1175},"2026-01-23",48.95000076293945,{"date":1177,"close":1178},"2026-01-26",48.619998931884766,{"date":1180,"close":1181},"2026-01-27",48.560001373291016,{"date":1183,"close":1184},"2026-01-28",47.75,{"date":1186,"close":1187},"2026-01-29",48.400001525878906,{"date":1189,"close":1190},"2026-01-30",49.22999954223633,{"date":1192,"close":1193},"2026-02-02",53.849998474121094,{"date":1195,"close":1196},"2026-02-03",55.2400016784668,{"date":1198,"close":1199},"2026-02-04",54.95000076293945,{"date":1201,"close":1202},"2026-02-05",53.349998474121094,{"date":1204,"close":1205},"2026-02-06",54.20000076293945,{"date":1207,"close":1208},"2026-02-09",53.790000915527344,{"date":1210,"close":1211},"2026-02-10",53.959999084472656,{"date":1213,"close":1208},"2026-02-11",{"date":1215,"close":1216},"2026-02-12",54.86000061035156,{"date":1218,"close":1219},"2026-02-13",55.5,{"date":1221,"close":1222},"2026-02-17",58.0099983215332,{"date":1224,"close":1225},"2026-02-18",56.36000061035156,{"date":1227,"close":1228},"2026-02-19",55.9900016784668,{"date":1230,"close":1231},"2026-02-20",55.77000045776367,{"date":1233,"close":1234},"2026-02-23",55.959999084472656,{"date":1236,"close":1237},"2026-02-24",56.150001525878906,{"date":1239,"close":1240},"2026-02-25",58.9900016784668,{"date":1242,"close":1225},"2026-02-26",{"date":1244,"close":1245},"2026-02-27",57.380001068115234,{"date":1247,"close":1248},"2026-03-02",58.84000015258789,{"date":1250,"close":1251},"2026-03-03",56.79999923706055,{"date":1253,"close":1254},"2026-03-04",58.209999084472656,{"date":1256,"close":1257},"2026-03-05",50.68000030517578,{"date":1259,"close":1260},"2026-03-06",48.90999984741211,{"date":1262,"close":1263},"2026-03-09",51.25,{"date":1265,"close":1266},"2026-03-10",50.150001525878906,{"date":1268,"close":1269},"2026-03-11",51.29999923706055,{"date":1271,"close":1272},"2026-03-12",54.25,{"date":1274,"close":1275},"2026-03-13",51.439998626708984,{"date":1277,"close":1278},"2026-03-16",51.970001220703125,{"date":1280,"close":1281},"2026-03-17",51.130001068115234,{"date":1283,"close":1284},"2026-03-18",49.5,{"date":1286,"close":1287},"2026-03-19",50.470001220703125,{"date":1289,"close":1290},"2026-03-20",48.599998474121094,{"date":1292,"close":1293},"2026-03-23",51.22999954223633,{"date":1295,"close":1296},"2026-03-24",52.58000183105469,{"date":1298,"close":1299},"2026-03-25",51.279998779296875,{"date":1301,"close":1302},"2026-03-26",50.709999084472656,{"date":1304,"close":1269},"2026-03-27",{"date":1306,"close":1307},"2026-03-30",51.84000015258789,{"date":146,"close":1278},{"date":1310,"close":1311},"2026-04-01",50.720001220703125,{"date":1313,"close":1314},"2026-04-02",51,{"date":1316,"close":1317},"2026-04-06",51.040000915527344,{"date":1319,"close":1320},"2026-04-07",50.900001525878906,{"date":1322,"close":1323},"2026-04-08",50.90999984741211,{"date":1325,"close":1326},"2026-04-09",51.79999923706055,{"date":1328,"close":1329},"2026-04-10",51.2400016784668,{"date":1331,"close":1302},"2026-04-13",{"date":1333,"close":1334},"2026-04-14",49.40999984741211,{"date":1336,"close":1290},"2026-04-15",{"date":1338,"close":1339},"2026-04-16",47.720001220703125,{"date":1341,"close":1342},"2026-04-17",48.65999984741211,{"date":1344,"close":1345},"2026-04-20",48.52000045776367,{"date":1347,"close":1348},"2026-04-21",47.29999923706055,{"date":1350,"close":1351},"2026-04-22",47.849998474121094,{"date":1353,"close":1354},"2026-04-23",48.189998626708984,{"date":1356,"close":1357},"2026-04-24",50.36000061035156,{"date":1359,"close":1360},"2026-04-27",50.0099983215332,{"date":1362,"close":1169},"2026-04-28",{"date":1364,"close":1365},"2026-04-29",48.869998931884766,{"date":1367,"close":1368},"2026-04-30",48.18000030517578,{"date":1370,"close":1371},"2026-05-01",48.04999923706055,{"date":1373,"close":1374},"2026-05-04",48.0099983215332,{"date":1376,"close":1094},"2026-05-05",{"date":1378,"close":1379},"2026-05-06",50.7400016784668,{"date":1381,"close":1382},"2026-05-07",52.11000061035156,{"date":1384,"close":1385},"2026-05-08",50.369998931884766,{"date":1387,"close":1360},"2026-05-11",{"date":1389,"close":1103},"2026-05-12",{"date":1391,"close":1392},"2026-05-13",48.72999954223633,{"date":1394,"close":1395},"2026-05-14",51.150001525878906,{"date":1397,"close":1398},"2026-05-15",49.38999938964844,{"date":1400,"close":1290},"2026-05-18",{"date":1402,"close":1403},"2026-05-19",48.959999084472656,{"date":1405,"close":1406},"2026-05-20",49.290000915527344,{"date":1408,"close":307},"2026-05-21",{"date":1410,"close":1411},"2026-05-22",48.9900016784668,{"date":1413,"close":1414},"2026-05-26",49.310001373291016,{"date":1416,"close":1417},"2026-05-27",50.220001220703125,{"date":1419,"close":1420},"2026-05-28",50.72999954223633,{"date":1422,"close":1423},"2026-05-29",50.599998474121094,{"date":1425,"close":1357},"2026-06-01",{"date":1427,"close":1428},"2026-06-02",50.459999084472656,{"date":1430,"close":1323},"2026-06-03",{"date":1432,"close":1433},"2026-06-04",52.0099983215332,{"date":1435,"close":1436},"2026-06-05",53.209999084472656,{"date":1438,"close":1439},"2026-06-08",52.45000076293945,{"date":1441,"close":1442},"2026-06-09",52.16999816894531,{"date":1444,"close":1445},"2026-06-10",52.95000076293945,{"date":1447,"close":1448},"2026-06-11",52.54999923706055,{"date":1450,"close":1451},"2026-06-12",53.33000183105469,{"date":1453,"close":1454},"2026-06-15",52.040000915527344,{"date":1456,"close":1457},"2026-06-16",50.189998626708984,{"date":1459,"close":1460},"2026-06-17",49.349998474121094,{"date":1462,"close":1463},"2026-06-18",49.869998931884766,{"date":1465,"close":1466},"2026-06-22",50.4900016784668,{"date":1468,"close":1299},"2026-06-23",{"date":1470,"close":1471},"2026-06-24",51.790000915527344,{"date":1473,"close":1474},"2026-06-25",51.709999084472656,{"date":1476,"close":1474},"2026-06-26",{"date":1478,"close":1266},"2026-06-29",{"date":1480,"close":1481},"2026-06-30",50.04999923706055,{"date":45,"close":1059},{"date":1484,"close":1187},"2026-07-02",{"date":1486,"close":1487},"2026-07-06",48.290000915527344,{"date":1489,"close":391},"2026-07-07",{"date":1491,"close":1492},"2026-07-08",46.97999954223633,{"date":1494,"close":1495},"2026-07-09",47.5,{"date":1497,"close":1498},"2026-07-10",47.33000183105469,{"date":1500,"close":1501},"2026-07-13",46.619998931884766,{"date":1503,"close":1504},"2026-07-14",47.529998779296875,{"date":1506,"close":1059},"2026-07-15",{"date":1508,"close":1509},"2026-07-16",48.790000915527344,{"date":1511,"close":1512},"2026-07-17",47.970001220703125,{"date":1514,"close":1515},"2026-07-20",46.459999084472656,{"date":1517,"close":1518},"2026-07-21",47.150001525878906,{"date":1520,"close":1521},"2026-07-22",46.68000030517578,{"date":144,"close":1523},47.2400016784668,{"count":148,"fetchedAt":1525,"source":139},"2026-07-27T08:07:14.679Z",1785139634617]