[{"data":1,"prerenderedAt":1309},["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-NL":25,"$fhpxfa91oxxzi":26,"ticker-mcap-NL":105,"ticker-profile-NL":111,"ticker-earnings-NL":125,"ticker-congress-NL":162},{"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":101},{"identity":28,"transactions":33,"sectorSlug":79,"relatedTickers":80,"landing":99,"priceSeries":100},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"72162","NL INDUSTRIES INC","Manufacturing","NL",[34,49,55,61,67,73],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-05-15T12:09:45.000Z","0001188513-26-000004-0","TURNER R GERALD DR","","D",6.67,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1188513\u002F000118851326000004\u002F0001188513-26-000004-index.htm",6000,9739,40020,"A","2026-05-14","Stock award","non-discretionary",{"cik":29,"filedAt":50,"filingId":51,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":53,"shares":42,"sharesOwnedAfter":54,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-05-15T12:08:19.000Z","0001265101-26-000004-0","MOORE CECIL H JR","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1265101\u002F000126510126000004\u002F0001265101-26-000004-index.htm",49550,{"cik":29,"filedAt":56,"filingId":57,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":58,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":59,"shares":42,"sharesOwnedAfter":60,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-05-15T12:06:51.000Z","0001616435-26-000004-0","Mendes Meredith W.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1616435\u002F000161643526000004\u002F0001616435-26-000004-index.htm",34550,{"cik":29,"filedAt":62,"filingId":63,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":65,"shares":42,"sharesOwnedAfter":66,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-05-15T12:05:21.000Z","0001549592-26-000004-0","Kramer Kevin B","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1549592\u002F000154959226000004\u002F0001549592-26-000004-index.htm",24350,{"cik":29,"filedAt":68,"filingId":69,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":71,"shares":42,"sharesOwnedAfter":72,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-05-15T12:04:14.000Z","0001409627-26-000004-0","Harper John E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1409627\u002F000140962726000004\u002F0001409627-26-000004-index.htm",38050,{"cik":29,"filedAt":74,"filingId":75,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":77,"shares":42,"sharesOwnedAfter":78,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-05-15T12:02:21.000Z","0001602118-26-000004-0","Feehan Loretta J.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1602118\u002F000160211826000004\u002F0001602118-26-000004-index.htm",41050,"manufacturing",[81,84,87,90,93,96],{"ticker":82,"issuerName":83},"HSY","HERSHEY CO",{"ticker":85,"issuerName":86},"ANET","Arista Networks, Inc.",{"ticker":88,"issuerName":89},"TDG","TransDigm Group INC",{"ticker":91,"issuerName":92},"LEG","LEGGETT & PLATT INC",{"ticker":94,"issuerName":95},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":97,"issuerName":98},"AXON","AXON ENTERPRISE, INC.",[],[],{"count":102,"fetchedAt":103,"source":104},6,"2026-09-26T02:10:24.675Z","sqlite",{"data":106,"meta":108},{"value":25,"quality":107,"closeDate":25,"ageDays":25,"sharesAsOf":25},"unknown",{"count":109,"fetchedAt":110,"source":104},1,"2026-09-26T02:10:24.677Z",{"data":112,"meta":124},{"ticker":32,"ceo":113,"industry":114,"fullTimeEmployees":115,"ipoDate":116,"country":117,"state":118,"city":119,"website":120,"exchangeShort":25,"marketCap":25,"beta":121,"range52w":122,"fetchedAt":123},"Courtney J. Riley","Security & Protection Services",2812,"1980-03-17","US","TX","Dallas","https:\u002F\u002Fnliholdingsinc.com",0.199,"5.04-8.6","2026-09-21T23:01:37.635Z",{"count":109,"fetchedAt":110,"source":104},{"data":126,"meta":161},{"ticker":32,"points":127},[128,133,137,142,147,152,157],{"ticker":32,"fiscalQuarter":129,"reportDate":130,"fiscalPeriodEnd":130,"epsActual":131,"epsEstimated":132,"time":25},"2025Q2","2025-05-07",0.01,0.21,{"ticker":32,"fiscalQuarter":134,"reportDate":135,"fiscalPeriodEnd":135,"epsActual":131,"epsEstimated":136,"time":25},"2025Q3","2025-08-06",0.188,{"ticker":32,"fiscalQuarter":138,"reportDate":139,"fiscalPeriodEnd":139,"epsActual":140,"epsEstimated":141,"time":25},"2025Q4","2025-11-06",-0.16,0.179,{"ticker":32,"fiscalQuarter":143,"reportDate":144,"fiscalPeriodEnd":144,"epsActual":145,"epsEstimated":146,"time":25},"2026Q1","2026-03-09",-0.63,0.185,{"ticker":32,"fiscalQuarter":148,"reportDate":149,"fiscalPeriodEnd":149,"epsActual":150,"epsEstimated":151,"time":25},"2026Q2","2026-05-06",0.09,0.226,{"ticker":32,"fiscalQuarter":153,"reportDate":154,"fiscalPeriodEnd":154,"epsActual":155,"epsEstimated":156,"time":25},"2026Q3","2026-08-05",0.18,0.214,{"ticker":32,"fiscalQuarter":158,"reportDate":159,"fiscalPeriodEnd":159,"epsActual":25,"epsEstimated":160,"time":25},"2026Q4","2026-11-05",0.208,{"count":109,"fetchedAt":110,"source":104},{"data":163,"meta":1307},{"congressTrades":164,"insiderTrades":165,"priceHistory":172,"ticker":32},[],[166,167,168,169,170,171],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":50,"filingId":51,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":53,"shares":42,"sharesOwnedAfter":54,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":56,"filingId":57,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":58,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":59,"shares":42,"sharesOwnedAfter":60,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":62,"filingId":63,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":65,"shares":42,"sharesOwnedAfter":66,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":68,"filingId":69,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":71,"shares":42,"sharesOwnedAfter":72,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":74,"filingId":75,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":77,"shares":42,"sharesOwnedAfter":78,"totalValue":44,"transactionCode":45,"transactionDate":46},[173,176,179,181,184,187,190,193,196,199,202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,249,252,255,258,261,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,352,355,358,361,363,366,368,371,373,376,379,381,384,386,389,391,394,396,399,402,405,408,411,413,416,419,422,425,428,431,434,437,440,442,445,448,451,454,457,460,463,466,469,471,474,476,479,481,484,487,490,493,495,498,501,504,506,508,511,513,516,519,521,523,526,528,530,533,536,538,541,544,547,550,552,555,557,560,563,566,568,571,574,577,580,583,585,588,591,594,596,599,602,605,608,610,613,615,618,621,623,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,687,690,693,695,698,701,704,707,709,712,715,718,720,722,724,727,729,732,735,738,740,742,744,747,749,752,755,757,760,763,765,768,771,774,777,780,783,785,788,790,793,796,798,800,802,805,808,811,813,816,818,820,823,826,828,830,832,834,837,840,843,845,848,851,854,857,859,862,865,867,870,873,875,877,879,881,883,886,888,890,892,895,896,898,901,904,907,909,912,914,916,919,922,924,927,930,932,934,937,940,943,945,947,949,951,953,955,957,960,962,964,967,969,971,974,976,978,980,983,986,988,990,992,994,996,998,1000,1002,1004,1007,1009,1011,1014,1016,1018,1021,1023,1025,1027,1029,1031,1034,1036,1038,1041,1043,1045,1047,1049,1051,1053,1055,1058,1061,1063,1065,1067,1069,1072,1074,1076,1078,1080,1082,1083,1085,1087,1089,1092,1095,1097,1099,1101,1104,1106,1108,1110,1112,1114,1116,1118,1120,1122,1125,1127,1129,1131,1133,1135,1137,1140,1142,1144,1146,1148,1150,1152,1154,1156,1158,1160,1162,1164,1166,1168,1169,1171,1173,1175,1177,1179,1181,1184,1187,1189,1191,1194,1196,1198,1201,1203,1205,1207,1209,1212,1214,1216,1218,1220,1222,1224,1226,1228,1230,1232,1234,1237,1239,1241,1243,1245,1247,1249,1251,1254,1256,1258,1260,1262,1264,1266,1268,1270,1272,1274,1276,1278,1280,1282,1284,1286,1288,1290,1292,1294,1296,1297,1299,1301,1303,1305],{"date":174,"close":175},"2021-10-01",6.389999866485596,{"date":177,"close":178},"2021-10-08",6.349999904632568,{"date":180,"close":102},"2021-10-15",{"date":182,"close":183},"2021-10-22",5.889999866485596,{"date":185,"close":186},"2021-10-29",5.769999980926514,{"date":188,"close":189},"2021-11-05",6.460000038146973,{"date":191,"close":192},"2021-11-12",6.929999828338623,{"date":194,"close":195},"2021-11-19",6.360000133514404,{"date":197,"close":198},"2021-11-26",6.210000038146973,{"date":200,"close":201},"2021-12-03",5.929999828338623,{"date":203,"close":204},"2021-12-10",6.989999771118164,{"date":206,"close":207},"2021-12-17",7.210000038146973,{"date":209,"close":210},"2021-12-23",7.090000152587891,{"date":212,"close":213},"2021-12-31",7.400000095367432,{"date":215,"close":216},"2022-01-07",7.360000133514404,{"date":218,"close":219},"2022-01-14",7.179999828338623,{"date":221,"close":222},"2022-01-21",6.5,{"date":224,"close":225},"2022-01-28",6.400000095367432,{"date":227,"close":228},"2022-02-04",6.409999847412109,{"date":230,"close":231},"2022-02-11",6.269999980926514,{"date":233,"close":234},"2022-02-18",6.119999885559082,{"date":236,"close":237},"2022-02-25",6.449999809265137,{"date":239,"close":240},"2022-03-04",6.880000114440918,{"date":242,"close":243},"2022-03-11",6.610000133514404,{"date":245,"close":246},"2022-03-18",6.800000190734863,{"date":248,"close":210},"2022-03-25",{"date":250,"close":251},"2022-04-01",6.789999961853027,{"date":253,"close":254},"2022-04-08",7.039999961853027,{"date":256,"close":257},"2022-04-14",7.050000190734863,{"date":259,"close":260},"2022-04-22",6.909999847412109,{"date":262,"close":240},"2022-04-29",{"date":264,"close":265},"2022-05-06",7.159999847412109,{"date":267,"close":268},"2022-05-13",8,{"date":270,"close":271},"2022-05-20",7.71999979019165,{"date":273,"close":274},"2022-05-27",8.949999809265137,{"date":276,"close":277},"2022-06-03",8.9399995803833,{"date":279,"close":280},"2022-06-10",9.010000228881836,{"date":282,"close":283},"2022-06-17",8.989999771118164,{"date":285,"close":286},"2022-06-24",9.510000228881836,{"date":288,"close":289},"2022-07-01",9.180000305175781,{"date":291,"close":292},"2022-07-08",9.0600004196167,{"date":294,"close":295},"2022-07-15",9.25,{"date":297,"close":298},"2022-07-22",9.239999771118164,{"date":300,"close":301},"2022-07-29",9.329999923706055,{"date":303,"close":304},"2022-08-05",8.34000015258789,{"date":306,"close":307},"2022-08-12",9.149999618530273,{"date":309,"close":310},"2022-08-19",9.949999809265137,{"date":312,"close":313},"2022-08-26",9.130000114440918,{"date":315,"close":316},"2022-09-02",8.529999732971191,{"date":318,"close":319},"2022-09-09",8.630000114440918,{"date":321,"close":322},"2022-09-16",8.199999809265137,{"date":324,"close":325},"2022-09-23",7.78000020980835,{"date":327,"close":328},"2022-09-30",7.730000019073486,{"date":330,"close":331},"2022-10-07",7.75,{"date":333,"close":334},"2022-10-14",7.840000152587891,{"date":336,"close":337},"2022-10-21",8.25,{"date":339,"close":340},"2022-10-28",8.729999542236328,{"date":342,"close":343},"2022-11-04",7.880000114440918,{"date":345,"close":346},"2022-11-11",7.510000228881836,{"date":348,"close":349},"2022-11-18",7.760000228881836,{"date":351,"close":213},"2022-11-25",{"date":353,"close":354},"2022-12-02",7.019999980926514,{"date":356,"close":357},"2022-12-09",6.760000228881836,{"date":359,"close":360},"2022-12-16",6.860000133514404,{"date":362,"close":189},"2022-12-23",{"date":364,"close":365},"2022-12-30",6.809999942779541,{"date":367,"close":265},"2023-01-06",{"date":369,"close":370},"2023-01-13",7.53000020980835,{"date":372,"close":346},"2023-01-20",{"date":374,"close":375},"2023-01-27",7.190000057220459,{"date":377,"close":378},"2023-02-03",7.320000171661377,{"date":380,"close":207},"2023-02-10",{"date":382,"close":383},"2023-02-17",7.150000095367432,{"date":385,"close":210},"2023-02-24",{"date":387,"close":388},"2023-03-03",7.369999885559082,{"date":390,"close":237},"2023-03-10",{"date":392,"close":393},"2023-03-17",6.150000095367432,{"date":395,"close":102},"2023-03-24",{"date":397,"close":398},"2023-03-31",6.059999942779541,{"date":400,"close":401},"2023-04-06",6.21999979019165,{"date":403,"close":404},"2023-04-14",6.559999942779541,{"date":406,"close":407},"2023-04-21",6.46999979019165,{"date":409,"close":410},"2023-04-28",6.429999828338623,{"date":412,"close":201},"2023-05-05",{"date":414,"close":415},"2023-05-12",5.630000114440918,{"date":417,"close":418},"2023-05-19",5.550000190734863,{"date":420,"close":421},"2023-05-26",5.610000133514404,{"date":423,"close":424},"2023-06-02",5.869999885559082,{"date":426,"close":427},"2023-06-09",5.96999979019165,{"date":429,"close":430},"2023-06-16",5.940000057220459,{"date":432,"close":433},"2023-06-23",5.539999961853027,{"date":435,"close":436},"2023-06-30",5.53000020980835,{"date":438,"close":439},"2023-07-07",5.699999809265137,{"date":441,"close":439},"2023-07-14",{"date":443,"close":444},"2023-07-21",5.619999885559082,{"date":446,"close":447},"2023-07-28",5.789999961853027,{"date":449,"close":450},"2023-08-04",5.5,{"date":452,"close":453},"2023-08-11",5.559999942779541,{"date":455,"close":456},"2023-08-18",5.269999980926514,{"date":458,"close":459},"2023-08-25",5.210000038146973,{"date":461,"close":462},"2023-09-01",5.059999942779541,{"date":464,"close":465},"2023-09-08",4.840000152587891,{"date":467,"close":468},"2023-09-15",4.78000020980835,{"date":470,"close":465},"2023-09-22",{"date":472,"close":473},"2023-09-29",4.75,{"date":475,"close":468},"2023-10-06",{"date":477,"close":478},"2023-10-13",4.599999904632568,{"date":480,"close":473},"2023-10-20",{"date":482,"close":483},"2023-10-27",4.71999979019165,{"date":485,"close":486},"2023-11-03",4.710000038146973,{"date":488,"close":489},"2023-11-10",4.869999885559082,{"date":491,"close":492},"2023-11-17",5.21999979019165,{"date":494,"close":456},"2023-11-24",{"date":496,"close":497},"2023-12-01",5.179999828338623,{"date":499,"close":500},"2023-12-08",5.260000228881836,{"date":502,"close":503},"2023-12-15",5.150000095367432,{"date":505,"close":436},"2023-12-22",{"date":507,"close":421},"2023-12-29",{"date":509,"close":510},"2024-01-05",5.25,{"date":512,"close":510},"2024-01-12",{"date":514,"close":515},"2024-01-19",5.320000171661377,{"date":517,"close":518},"2024-01-26",5.369999885559082,{"date":520,"close":492},"2024-02-02",{"date":522,"close":456},"2024-02-09",{"date":524,"close":525},"2024-02-16",5.360000133514404,{"date":527,"close":492},"2024-02-23",{"date":529,"close":503},"2024-03-01",{"date":531,"close":532},"2024-03-08",5.679999828338623,{"date":534,"close":535},"2024-03-15",6.639999866485596,{"date":537,"close":254},"2024-03-22",{"date":539,"close":540},"2024-03-28",7.329999923706055,{"date":542,"close":543},"2024-04-05",8.180000305175781,{"date":545,"close":546},"2024-04-12",7.929999828338623,{"date":548,"close":549},"2024-04-19",7.809999942779541,{"date":551,"close":549},"2024-04-26",{"date":553,"close":554},"2024-05-03",8.239999771118164,{"date":556,"close":343},"2024-05-10",{"date":558,"close":559},"2024-05-17",7.269999980926514,{"date":561,"close":562},"2024-05-24",7.690000057220459,{"date":564,"close":565},"2024-05-31",7.349999904632568,{"date":567,"close":254},"2024-06-07",{"date":569,"close":570},"2024-06-14",6.699999809265137,{"date":572,"close":573},"2024-06-21",6.159999847412109,{"date":575,"close":576},"2024-06-28",6.03000020980835,{"date":578,"close":579},"2024-07-05",5.829999923706055,{"date":581,"close":582},"2024-07-12",6.340000152587891,{"date":584,"close":576},"2024-07-19",{"date":586,"close":587},"2024-07-26",6.380000114440918,{"date":589,"close":590},"2024-08-02",5.840000152587891,{"date":592,"close":593},"2024-08-09",6.170000076293945,{"date":595,"close":354},"2024-08-16",{"date":597,"close":598},"2024-08-23",6.579999923706055,{"date":600,"close":601},"2024-08-30",6.619999885559082,{"date":603,"close":604},"2024-09-06",6.329999923706055,{"date":606,"close":607},"2024-09-13",6.75,{"date":609,"close":204},"2024-09-20",{"date":611,"close":612},"2024-09-27",7.380000114440918,{"date":614,"close":565},"2024-10-04",{"date":616,"close":617},"2024-10-11",8.039999961853027,{"date":619,"close":620},"2024-10-18",8.09000015258789,{"date":622,"close":349},"2024-10-25",{"date":624,"close":271},"2024-11-01",{"date":626,"close":627},"2024-11-08",8.210000038146973,{"date":629,"close":630},"2024-11-15",7.96999979019165,{"date":632,"close":633},"2024-11-22",8.109999656677246,{"date":635,"close":636},"2024-11-29",7.949999809265137,{"date":638,"close":639},"2024-12-06",8.050000190734863,{"date":641,"close":642},"2024-12-13",8.279999732971191,{"date":644,"close":645},"2024-12-20",7.960000038146973,{"date":647,"close":648},"2024-12-27",7.980000019073486,{"date":650,"close":651},"2025-01-03",7.739999771118164,{"date":653,"close":654},"2025-01-10",7.460000038146973,{"date":656,"close":657},"2025-01-17",7.389999866485596,{"date":659,"close":660},"2025-01-24",8.130000114440918,{"date":662,"close":663},"2025-01-31",7.699999809265137,{"date":665,"close":666},"2025-02-07",7.070000171661377,{"date":668,"close":669},"2025-02-14",7.21999979019165,{"date":671,"close":672},"2025-02-21",6.940000057220459,{"date":674,"close":675},"2025-02-28",6.869999885559082,{"date":677,"close":678},"2025-03-07",7.309999942779541,{"date":680,"close":681},"2025-03-14",7.820000171661377,{"date":683,"close":684},"2025-03-21",7.650000095367432,{"date":686,"close":328},"2025-03-28",{"date":688,"close":689},"2025-04-04",7.260000228881836,{"date":691,"close":692},"2025-04-11",7.940000057220459,{"date":694,"close":271},"2025-04-17",{"date":696,"close":697},"2025-04-25",8.399999618530273,{"date":699,"close":700},"2025-05-02",8.890000343322754,{"date":702,"close":703},"2025-05-09",8.069999694824219,{"date":705,"close":706},"2025-05-16",7.869999885559082,{"date":708,"close":651},"2025-05-23",{"date":710,"close":711},"2025-05-30",7.289999961853027,{"date":713,"close":714},"2025-06-06",7.010000228881836,{"date":716,"close":717},"2025-06-13",6.769999980926514,{"date":719,"close":404},"2025-06-20",{"date":721,"close":225},"2025-06-27",{"date":723,"close":601},"2025-07-03",{"date":725,"close":726},"2025-07-11",6.480000019073486,{"date":728,"close":189},"2025-07-18",{"date":730,"close":731},"2025-07-25",6.510000228881836,{"date":733,"close":734},"2025-08-01",5.659999847412109,{"date":736,"close":737},"2025-08-08",6.090000152587891,{"date":739,"close":582},"2025-08-11",{"date":741,"close":404},"2025-08-12",{"date":743,"close":404},"2025-08-13",{"date":745,"close":746},"2025-08-14",6.519999980926514,{"date":748,"close":228},"2025-08-15",{"date":750,"close":751},"2025-08-18",6.239999771118164,{"date":753,"close":754},"2025-08-19",6.300000190734863,{"date":756,"close":604},"2025-08-20",{"date":758,"close":759},"2025-08-21",6.420000076293945,{"date":761,"close":762},"2025-08-22",6.739999771118164,{"date":764,"close":604},"2025-08-25",{"date":766,"close":767},"2025-08-26",6.550000190734863,{"date":769,"close":770},"2025-08-27",6.71999979019165,{"date":772,"close":773},"2025-08-28",6.599999904632568,{"date":775,"close":776},"2025-08-29",6.539999961853027,{"date":778,"close":779},"2025-09-02",6.590000152587891,{"date":781,"close":782},"2025-09-03",6.489999771118164,{"date":784,"close":535},"2025-09-04",{"date":786,"close":787},"2025-09-05",6.369999885559082,{"date":789,"close":234},"2025-09-08",{"date":791,"close":792},"2025-09-09",6.050000190734863,{"date":794,"close":795},"2025-09-10",6.099999904632568,{"date":797,"close":401},"2025-09-11",{"date":799,"close":576},"2025-09-12",{"date":801,"close":401},"2025-09-15",{"date":803,"close":804},"2025-09-16",6.079999923706055,{"date":806,"close":807},"2025-09-17",6.070000171661377,{"date":809,"close":810},"2025-09-18",6.309999942779541,{"date":812,"close":424},"2025-09-19",{"date":814,"close":815},"2025-09-22",6.010000228881836,{"date":817,"close":807},"2025-09-23",{"date":819,"close":737},"2025-09-24",{"date":821,"close":822},"2025-09-25",5.860000133514404,{"date":824,"close":825},"2025-09-26",6.110000133514404,{"date":827,"close":825},"2025-09-29",{"date":829,"close":393},"2025-09-30",{"date":831,"close":593},"2025-10-01",{"date":833,"close":393},"2025-10-02",{"date":835,"close":836},"2025-10-03",6.139999866485596,{"date":838,"close":839},"2025-10-06",6.039999961853027,{"date":841,"close":842},"2025-10-07",5.920000076293945,{"date":844,"close":792},"2025-10-08",{"date":846,"close":847},"2025-10-09",5.960000038146973,{"date":849,"close":850},"2025-10-10",5.849999904632568,{"date":852,"close":853},"2025-10-13",5.900000095367432,{"date":855,"close":856},"2025-10-14",5.739999771118164,{"date":858,"close":737},"2025-10-15",{"date":860,"close":861},"2025-10-16",5.880000114440918,{"date":863,"close":864},"2025-10-17",5.760000228881836,{"date":866,"close":447},"2025-10-20",{"date":868,"close":869},"2025-10-21",5.809999942779541,{"date":871,"close":872},"2025-10-22",5.75,{"date":874,"close":201},"2025-10-23",{"date":876,"close":573},"2025-10-24",{"date":878,"close":590},"2025-10-27",{"date":880,"close":430},"2025-10-28",{"date":882,"close":853},"2025-10-29",{"date":884,"close":885},"2025-10-30",5.78000020980835,{"date":887,"close":792},"2025-10-31",{"date":889,"close":853},"2025-11-03",{"date":891,"close":856},"2025-11-04",{"date":893,"close":894},"2025-11-05",5.909999847412109,{"date":139,"close":850},{"date":897,"close":853},"2025-11-07",{"date":899,"close":900},"2025-11-10",5.730000019073486,{"date":902,"close":903},"2025-11-11",5.710000038146973,{"date":905,"close":906},"2025-11-12",5.650000095367432,{"date":908,"close":433},"2025-11-13",{"date":910,"close":911},"2025-11-14",5.480000019073486,{"date":913,"close":492},"2025-11-17",{"date":915,"close":500},"2025-11-18",{"date":917,"close":918},"2025-11-19",5.380000114440918,{"date":920,"close":921},"2025-11-20",5.340000152587891,{"date":923,"close":418},"2025-11-21",{"date":925,"close":926},"2025-11-24",5.460000038146973,{"date":928,"close":929},"2025-11-25",5.440000057220459,{"date":931,"close":856},"2025-11-26",{"date":933,"close":906},"2025-11-28",{"date":935,"close":936},"2025-12-01",5.489999771118164,{"date":938,"close":939},"2025-12-02",5.449999809265137,{"date":941,"close":942},"2025-12-03",5.579999923706055,{"date":944,"close":421},"2025-12-04",{"date":946,"close":929},"2025-12-05",{"date":948,"close":939},"2025-12-08",{"date":950,"close":518},"2025-12-09",{"date":952,"close":903},"2025-12-10",{"date":954,"close":447},"2025-12-11",{"date":956,"close":444},"2025-12-12",{"date":958,"close":959},"2025-12-15",5.670000076293945,{"date":961,"close":734},"2025-12-16",{"date":963,"close":864},"2025-12-17",{"date":965,"close":966},"2025-12-18",5.690000057220459,{"date":968,"close":421},"2025-12-19",{"date":970,"close":942},"2025-12-22",{"date":972,"close":973},"2025-12-23",5.599999904632568,{"date":975,"close":439},"2025-12-24",{"date":977,"close":926},"2025-12-26",{"date":979,"close":921},"2025-12-29",{"date":981,"close":982},"2025-12-30",5.28000020980835,{"date":984,"close":985},"2025-12-31",5.46999979019165,{"date":987,"close":926},"2026-01-02",{"date":989,"close":939},"2026-01-05",{"date":991,"close":973},"2026-01-06",{"date":993,"close":418},"2026-01-07",{"date":995,"close":872},"2026-01-08",{"date":997,"close":404},"2026-01-09",{"date":999,"close":393},"2026-01-12",{"date":1001,"close":593},"2026-01-13",{"date":1003,"close":231},"2026-01-14",{"date":1005,"close":1006},"2026-01-15",6.260000228881836,{"date":1008,"close":894},"2026-01-16",{"date":1010,"close":737},"2026-01-20",{"date":1012,"close":1013},"2026-01-21",6.289999961853027,{"date":1015,"close":754},"2026-01-22",{"date":1017,"close":401},"2026-01-23",{"date":1019,"close":1020},"2026-01-26",6.019999980926514,{"date":1022,"close":573},"2026-01-27",{"date":1024,"close":754},"2026-01-28",{"date":1026,"close":198},"2026-01-29",{"date":1028,"close":804},"2026-01-30",{"date":1030,"close":842},"2026-02-02",{"date":1032,"close":1033},"2026-02-03",6.130000114440918,{"date":1035,"close":807},"2026-02-04",{"date":1037,"close":795},"2026-02-05",{"date":1039,"close":1040},"2026-02-06",6.190000057220459,{"date":1042,"close":393},"2026-02-09",{"date":1044,"close":759},"2026-02-10",{"date":1046,"close":759},"2026-02-11",{"date":1048,"close":401},"2026-02-12",{"date":1050,"close":754},"2026-02-13",{"date":1052,"close":804},"2026-02-17",{"date":1054,"close":1040},"2026-02-18",{"date":1056,"close":1057},"2026-02-19",6.199999809265137,{"date":1059,"close":1060},"2026-02-20",6.25,{"date":1062,"close":822},"2026-02-23",{"date":1064,"close":751},"2026-02-24",{"date":1066,"close":410},"2026-02-25",{"date":1068,"close":393},"2026-02-26",{"date":1070,"close":1071},"2026-02-27",6.179999828338623,{"date":1073,"close":1071},"2026-03-02",{"date":1075,"close":393},"2026-03-03",{"date":1077,"close":604},"2026-03-04",{"date":1079,"close":430},"2026-03-05",{"date":1081,"close":398},"2026-03-06",{"date":144,"close":234},{"date":1084,"close":861},"2026-03-10",{"date":1086,"close":590},"2026-03-11",{"date":1088,"close":847},"2026-03-12",{"date":1090,"close":1091},"2026-03-13",5.949999809265137,{"date":1093,"close":1094},"2026-03-16",5.800000190734863,{"date":1096,"close":903},"2026-03-17",{"date":1098,"close":966},"2026-03-18",{"date":1100,"close":433},"2026-03-19",{"date":1102,"close":1103},"2026-03-20",5.519999980926514,{"date":1105,"close":869},"2026-03-23",{"date":1107,"close":186},"2026-03-24",{"date":1109,"close":869},"2026-03-25",{"date":1111,"close":1091},"2026-03-26",{"date":1113,"close":186},"2026-03-27",{"date":1115,"close":869},"2026-03-30",{"date":1117,"close":579},"2026-03-31",{"date":1119,"close":1094},"2026-04-01",{"date":1121,"close":864},"2026-04-02",{"date":1123,"close":1124},"2026-04-06",5.639999866485596,{"date":1126,"close":444},"2026-04-07",{"date":1128,"close":424},"2026-04-08",{"date":1130,"close":894},"2026-04-09",{"date":1132,"close":869},"2026-04-10",{"date":1134,"close":853},"2026-04-13",{"date":1136,"close":424},"2026-04-14",{"date":1138,"close":1139},"2026-04-15",5.820000171661377,{"date":1141,"close":1139},"2026-04-16",{"date":1143,"close":850},"2026-04-17",{"date":1145,"close":872},"2026-04-20",{"date":1147,"close":872},"2026-04-21",{"date":1149,"close":430},"2026-04-22",{"date":1151,"close":579},"2026-04-23",{"date":1153,"close":427},"2026-04-24",{"date":1155,"close":850},"2026-04-27",{"date":1157,"close":427},"2026-04-28",{"date":1159,"close":427},"2026-04-29",{"date":1161,"close":102},"2026-04-30",{"date":1163,"close":825},"2026-05-01",{"date":1165,"close":853},"2026-05-04",{"date":1167,"close":822},"2026-05-05",{"date":149,"close":842},{"date":1170,"close":815},"2026-05-07",{"date":1172,"close":427},"2026-05-08",{"date":1174,"close":869},"2026-05-11",{"date":1176,"close":822},"2026-05-12",{"date":1178,"close":822},"2026-05-13",{"date":46,"close":1180},6.670000076293945,{"date":1182,"close":1183},"2026-05-15",7.610000133514404,{"date":1185,"close":1186},"2026-05-18",7.110000133514404,{"date":1188,"close":383},"2026-05-19",{"date":1190,"close":689},"2026-05-20",{"date":1192,"close":1193},"2026-05-21",6.949999809265137,{"date":1195,"close":257},"2026-05-22",{"date":1197,"close":271},"2026-05-26",{"date":1199,"close":1200},"2026-05-27",8.520000457763672,{"date":1202,"close":216},"2026-05-28",{"date":1204,"close":807},"2026-05-29",{"date":1206,"close":966},"2026-06-01",{"date":1208,"close":894},"2026-06-02",{"date":1210,"close":1211},"2026-06-03",5.989999771118164,{"date":1213,"close":398},"2026-06-04",{"date":1215,"close":1020},"2026-06-05",{"date":1217,"close":102},"2026-06-08",{"date":1219,"close":427},"2026-06-09",{"date":1221,"close":815},"2026-06-10",{"date":1223,"close":234},"2026-06-11",{"date":1225,"close":792},"2026-06-12",{"date":1227,"close":1020},"2026-06-15",{"date":1229,"close":427},"2026-06-16",{"date":1231,"close":807},"2026-06-17",{"date":1233,"close":102},"2026-06-18",{"date":1235,"close":1236},"2026-06-22",5.980000019073486,{"date":1238,"close":590},"2026-06-23",{"date":1240,"close":842},"2026-06-24",{"date":1242,"close":864},"2026-06-25",{"date":1244,"close":822},"2026-06-26",{"date":1246,"close":751},"2026-06-29",{"date":1248,"close":1091},"2026-06-30",{"date":1250,"close":430},"2026-07-01",{"date":1252,"close":1253},"2026-07-02",6.28000020980835,{"date":1255,"close":861},"2026-07-06",{"date":1257,"close":576},"2026-07-07",{"date":1259,"close":804},"2026-07-08",{"date":1261,"close":795},"2026-07-09",{"date":1263,"close":398},"2026-07-10",{"date":1265,"close":427},"2026-07-13",{"date":1267,"close":1211},"2026-07-14",{"date":1269,"close":576},"2026-07-15",{"date":1271,"close":1020},"2026-07-16",{"date":1273,"close":853},"2026-07-17",{"date":1275,"close":900},"2026-07-20",{"date":1277,"close":869},"2026-07-21",{"date":1279,"close":1124},"2026-07-22",{"date":1281,"close":447},"2026-07-23",{"date":1283,"close":885},"2026-07-27",{"date":1285,"close":1091},"2026-07-28",{"date":1287,"close":894},"2026-07-29",{"date":1289,"close":201},"2026-07-30",{"date":1291,"close":856},"2026-07-31",{"date":1293,"close":842},"2026-08-03",{"date":1295,"close":590},"2026-08-04",{"date":154,"close":872},{"date":1298,"close":754},"2026-08-06",{"date":1300,"close":782},"2026-08-07",{"date":1302,"close":1013},"2026-08-10",{"date":1304,"close":225},"2026-08-11",{"date":1306,"close":770},"2026-08-12",{"count":109,"fetchedAt":1308,"source":104},"2026-09-26T02:10:24.681Z",1790388624614]