[{"data":1,"prerenderedAt":1576},["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-NRP":25,"$fuRieRKyiTvBPt_toT1cu-PzCRNqAHP74cdxgXeEvl9Y":26,"ticker-mcap-NRP":182,"ticker-profile-NRP":192,"ticker-earnings-NRP":206,"ticker-congress-NRP":210,"i-lucide:info":1574},{"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":178},{"identity":28,"transactions":33,"sectorSlug":158,"relatedTickers":159},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1171486","NATURAL RESOURCE PARTNERS LP","Mining","NRP",[34,51,61,70,75,78,85,90,97,102,109,114,122,127,134,138,143,148,153],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-05-28T00:00:00.000Z","0001437749-26-018760-0","4","Craig Kevin J","Executive Vice President","D",102.18,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1322654\u002F000143774926018760\u002F0001437749-26-018760-index.htm",336,47019,34332.48,"P","2026-05-26","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":53,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":25,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":60},"2026-02-12T00:00:00.000Z","0001437749-26-003968-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1322654\u002F000143774926003968\u002F0001437749-26-003968-index.htm",11101,51606,"M","2026-02-10","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":52,"filingId":62,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":54,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":67,"transactionDate":58,"intentLabel":68,"signalQuality":69},"0001437749-26-003968-1",123.04,4923,46683,605725.92,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":52,"filingId":71,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":73,"shares":55,"sharesOwnedAfter":74,"totalValue":25,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":60},"0001437749-26-003970-0","WOOTEN GREGORY F","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1594755\u002F000143774926003970\u002F0001437749-26-003970-index.htm",39757,{"cik":29,"filedAt":52,"filingId":76,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":39,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":73,"shares":64,"sharesOwnedAfter":77,"totalValue":66,"transactionCode":67,"transactionDate":58,"intentLabel":68,"signalQuality":69},"0001437749-26-003970-1",34834,{"cik":29,"filedAt":52,"filingId":79,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":84,"totalValue":25,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":60},"0001437749-26-003969-0","WARMAN PHILIP T","General Counsel and Secretary","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1498144\u002F000143774926003969\u002F0001437749-26-003969-index.htm",10799,19210,{"cik":29,"filedAt":52,"filingId":86,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":82,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":67,"transactionDate":58,"intentLabel":68,"signalQuality":69},"0001437749-26-003969-1",4249,14961,522796.96,{"cik":29,"filedAt":52,"filingId":91,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":93,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":25,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":60},"0001437749-26-003972-0","Nunez Craig W","President and COO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1350890\u002F000143774926003972\u002F0001437749-26-003972-index.htm",39592,148066,{"cik":29,"filedAt":52,"filingId":98,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":93,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":94,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":67,"transactionDate":58,"intentLabel":68,"signalQuality":69},"0001437749-26-003972-1",15579,132487,1916840.1600000001,{"cik":29,"filedAt":52,"filingId":103,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":105,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":25,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":60},"0001437749-26-003971-0","Zolas Christopher","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1635057\u002F000143774926003971\u002F0001437749-26-003971-index.htm",18418,70376,{"cik":29,"filedAt":52,"filingId":110,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":105,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":106,"shares":111,"sharesOwnedAfter":112,"totalValue":113,"transactionCode":67,"transactionDate":58,"intentLabel":68,"signalQuality":69},"0001437749-26-003971-1",6879,63497,846392.16,{"cik":29,"filedAt":52,"filingId":115,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":116,"ownerTitle":117,"ownershipType":118,"pricePerShare":25,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":121,"totalValue":25,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":60},"0001437749-26-003973-0","ROBERTSON CORBIN J JR","Chairman and CEO","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1194888\u002F000143774926003973\u002F0001437749-26-003973-index.htm",72849,792324,{"cik":29,"filedAt":52,"filingId":123,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":116,"ownerTitle":117,"ownershipType":118,"pricePerShare":63,"rawFilingUrl":119,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":67,"transactionDate":58,"intentLabel":68,"signalQuality":69},"0001437749-26-003973-1",28666,763658,3527064.64,{"cik":29,"filedAt":52,"filingId":128,"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":129,"ownerTitle":130,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":25,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":60},"0001437749-26-003964-0","VECELLIO LEO A JR","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F898211\u002F000143774926003964\u002F0001437749-26-003964-index.htm",1076,24608,{"cik":29,"filedAt":52,"filingId":135,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":130,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":137,"shares":132,"sharesOwnedAfter":132,"totalValue":25,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":60},"0001437749-26-003961-0","SMITH STEPHEN P","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1283728\u002F000143774926003961\u002F0001437749-26-003961-index.htm",{"cik":29,"filedAt":52,"filingId":139,"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":140,"ownerTitle":130,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":141,"shares":132,"sharesOwnedAfter":142,"totalValue":25,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":60},"0001437749-26-003965-0","Claro Galdino J.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1465327\u002F000143774926003965\u002F0001437749-26-003965-index.htm",22368,{"cik":29,"filedAt":52,"filingId":144,"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":145,"ownerTitle":130,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":146,"shares":132,"sharesOwnedAfter":147,"totalValue":25,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":60},"0001437749-26-003962-0","NAVARRE RICHARD A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1213886\u002F000143774926003962\u002F0001437749-26-003962-index.htm",19254,{"cik":29,"filedAt":52,"filingId":149,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":150,"ownerTitle":130,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":151,"shares":132,"sharesOwnedAfter":152,"totalValue":25,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":60},"0001437749-26-003963-0","MURPHY PAUL B JR","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1185201\u002F000143774926003963\u002F0001437749-26-003963-index.htm",20061,{"cik":29,"filedAt":52,"filingId":154,"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":155,"ownerTitle":130,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":156,"shares":132,"sharesOwnedAfter":157,"totalValue":25,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":60},"0001437749-26-003967-0","ROBERTSON CORBIN J III","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1268006\u002F000143774926003967\u002F0001437749-26-003967-index.htm",217425,"mining",[160,163,166,169,172,175],{"ticker":161,"issuerName":162},"METC","Ramaco Resources, Inc.",{"ticker":164,"issuerName":165},"AMR","Alpha Metallurgical Resources, Inc.",{"ticker":167,"issuerName":168},"WTTR","Select Water Solutions, Inc.",{"ticker":170,"issuerName":171},"NEM","NEWMONT Corp \u002FDE\u002F",{"ticker":173,"issuerName":174},"WWR","WESTWATER RESOURCES, INC.",{"ticker":176,"issuerName":177},"SLB","SLB LIMITED\u002FNV",{"count":179,"fetchedAt":180,"source":181},19,"2026-08-12T08:14:11.572Z","sqlite",{"data":183,"meta":189},{"value":184,"quality":185,"closeDate":186,"ageDays":187,"sharesAsOf":188},1417264055.3888855,"fresh","2026-08-07",5,"2026-05-06",{"count":190,"fetchedAt":191,"source":181},1,"2026-08-12T08:14:11.574Z",{"data":193,"meta":205},{"ticker":32,"ceo":194,"industry":195,"fullTimeEmployees":196,"ipoDate":197,"country":198,"state":199,"city":200,"website":201,"exchangeShort":25,"marketCap":25,"beta":202,"range52w":203,"fetchedAt":204},"Corbin J. Robertson Jr.","Coal",56,"2002-10-11","US","TX","Houston","https:\u002F\u002Fwww.nrplp.com",0.136,"95.51-128.6","2026-07-24T12:02:21.706Z",{"count":190,"fetchedAt":191,"source":181},{"data":207,"meta":209},{"ticker":32,"points":208},[],{"count":190,"fetchedAt":191,"source":181},{"data":211,"meta":1572},{"congressTrades":212,"insiderTrades":213,"priceHistory":233,"ticker":32},[],[214,215,216,217,218,219,220,221,222,223,224,225,226,227,228,229,230,231,232],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":52,"filingId":53,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":25,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":52,"filingId":62,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":54,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":67,"transactionDate":58},{"cik":29,"filedAt":52,"filingId":71,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":73,"shares":55,"sharesOwnedAfter":74,"totalValue":25,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":52,"filingId":76,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":39,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":73,"shares":64,"sharesOwnedAfter":77,"totalValue":66,"transactionCode":67,"transactionDate":58},{"cik":29,"filedAt":52,"filingId":79,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":84,"totalValue":25,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":52,"filingId":86,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":82,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":67,"transactionDate":58},{"cik":29,"filedAt":52,"filingId":91,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":93,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":25,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":52,"filingId":98,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":93,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":94,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":67,"transactionDate":58},{"cik":29,"filedAt":52,"filingId":103,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":105,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":25,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":52,"filingId":110,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":105,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":106,"shares":111,"sharesOwnedAfter":112,"totalValue":113,"transactionCode":67,"transactionDate":58},{"cik":29,"filedAt":52,"filingId":115,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":116,"ownerTitle":117,"ownershipType":118,"pricePerShare":25,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":121,"totalValue":25,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":52,"filingId":123,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":116,"ownerTitle":117,"ownershipType":118,"pricePerShare":63,"rawFilingUrl":119,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":67,"transactionDate":58},{"cik":29,"filedAt":52,"filingId":128,"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":129,"ownerTitle":130,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":25,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":52,"filingId":135,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":130,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":137,"shares":132,"sharesOwnedAfter":132,"totalValue":25,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":52,"filingId":139,"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":140,"ownerTitle":130,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":141,"shares":132,"sharesOwnedAfter":142,"totalValue":25,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":52,"filingId":144,"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":145,"ownerTitle":130,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":146,"shares":132,"sharesOwnedAfter":147,"totalValue":25,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":52,"filingId":149,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":150,"ownerTitle":130,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":151,"shares":132,"sharesOwnedAfter":152,"totalValue":25,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":52,"filingId":154,"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":155,"ownerTitle":130,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":156,"shares":132,"sharesOwnedAfter":157,"totalValue":25,"transactionCode":57,"transactionDate":58},[234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,471,474,477,480,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,891,893,896,899,902,904,907,910,913,916,919,922,925,928,931,933,935,938,941,943,946,949,952,955,958,961,963,966,969,972,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1030,1033,1036,1039,1042,1044,1047,1050,1053,1055,1058,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1095,1098,1101,1104,1107,1109,1112,1115,1117,1120,1122,1125,1127,1130,1132,1134,1137,1140,1143,1146,1149,1151,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1333,1336,1339,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1382,1384,1387,1390,1392,1395,1398,1401,1404,1407,1410,1413,1416,1418,1420,1423,1426,1428,1431,1433,1436,1439,1442,1445,1447,1450,1453,1456,1458,1461,1463,1466,1469,1472,1475,1478,1481,1484,1487,1490,1493,1496,1499,1501,1504,1507,1510,1512,1515,1518,1521,1524,1527,1530,1533,1536,1539,1542,1544,1547,1550,1553,1556,1559,1562,1565,1567,1570],{"date":235,"close":236},"2021-08-13",21.510000228881836,{"date":238,"close":239},"2021-08-20",20,{"date":241,"close":242},"2021-08-27",20.280000686645508,{"date":244,"close":245},"2021-09-03",20.959999084472656,{"date":247,"close":248},"2021-09-10",21.209999084472656,{"date":250,"close":251},"2021-09-17",20.40999984741211,{"date":253,"close":254},"2021-09-24",21.43000030517578,{"date":256,"close":257},"2021-10-01",24.81999969482422,{"date":259,"close":260},"2021-10-08",25.25,{"date":262,"close":263},"2021-10-15",27.25,{"date":265,"close":266},"2021-10-22",33.29999923706055,{"date":268,"close":269},"2021-10-29",31.190000534057617,{"date":271,"close":272},"2021-11-05",31.469999313354492,{"date":274,"close":275},"2021-11-12",30.8700008392334,{"date":277,"close":278},"2021-11-19",29.459999084472656,{"date":280,"close":281},"2021-11-26",33.43000030517578,{"date":283,"close":284},"2021-12-03",31.209999084472656,{"date":286,"close":287},"2021-12-10",31.200000762939453,{"date":289,"close":290},"2021-12-17",29.65999984741211,{"date":292,"close":293},"2021-12-23",32.09000015258789,{"date":295,"close":296},"2021-12-31",33.41999816894531,{"date":298,"close":299},"2022-01-07",34.779998779296875,{"date":301,"close":302},"2022-01-14",38.18000030517578,{"date":304,"close":305},"2022-01-21",34.68000030517578,{"date":307,"close":308},"2022-01-28",35.81999969482422,{"date":310,"close":311},"2022-02-04",37.689998626708984,{"date":313,"close":314},"2022-02-11",38.130001068115234,{"date":316,"close":317},"2022-02-18",37.189998626708984,{"date":319,"close":320},"2022-02-25",36.68000030517578,{"date":322,"close":323},"2022-03-04",38.22999954223633,{"date":325,"close":326},"2022-03-11",38.959999084472656,{"date":328,"close":329},"2022-03-18",38.709999084472656,{"date":331,"close":332},"2022-03-25",43.59000015258789,{"date":334,"close":335},"2022-04-01",42.97999954223633,{"date":337,"close":338},"2022-04-08",45.40999984741211,{"date":340,"close":341},"2022-04-14",44.939998626708984,{"date":343,"close":344},"2022-04-22",44.540000915527344,{"date":346,"close":347},"2022-04-29",47.29999923706055,{"date":349,"close":350},"2022-05-06",49.720001220703125,{"date":352,"close":353},"2022-05-13",48.970001220703125,{"date":355,"close":356},"2022-05-20",47.4900016784668,{"date":358,"close":359},"2022-05-27",48.560001373291016,{"date":361,"close":362},"2022-06-03",47.849998474121094,{"date":364,"close":365},"2022-06-10",46.83000183105469,{"date":367,"close":368},"2022-06-17",38.720001220703125,{"date":370,"close":302},"2022-06-24",{"date":372,"close":373},"2022-07-01",37.529998779296875,{"date":375,"close":376},"2022-07-08",41.810001373291016,{"date":378,"close":379},"2022-07-15",39.220001220703125,{"date":381,"close":382},"2022-07-22",39.470001220703125,{"date":384,"close":385},"2022-07-29",40.540000915527344,{"date":387,"close":388},"2022-08-05",44.63999938964844,{"date":390,"close":391},"2022-08-12",43.95000076293945,{"date":393,"close":394},"2022-08-19",44.060001373291016,{"date":396,"close":397},"2022-08-26",44.09000015258789,{"date":399,"close":400},"2022-09-02",43.33000183105469,{"date":402,"close":403},"2022-09-09",46.13999938964844,{"date":405,"close":406},"2022-09-16",45.11000061035156,{"date":408,"close":409},"2022-09-23",41.54999923706055,{"date":411,"close":412},"2022-09-30",44.25,{"date":414,"close":415},"2022-10-07",40.9900016784668,{"date":417,"close":418},"2022-10-14",40.650001525878906,{"date":420,"close":421},"2022-10-21",41.75,{"date":423,"close":421},"2022-10-28",{"date":425,"close":426},"2022-11-04",45.2599983215332,{"date":428,"close":429},"2022-11-11",45.27000045776367,{"date":431,"close":432},"2022-11-18",43.81999969482422,{"date":434,"close":435},"2022-11-25",41.9900016784668,{"date":437,"close":438},"2022-12-02",43.25,{"date":440,"close":441},"2022-12-09",43,{"date":443,"close":444},"2022-12-16",45.54999923706055,{"date":446,"close":447},"2022-12-23",49.900001525878906,{"date":449,"close":450},"2022-12-30",54.33000183105469,{"date":452,"close":453},"2023-01-06",51.25,{"date":455,"close":456},"2023-01-13",48.900001525878906,{"date":458,"close":459},"2023-01-20",51,{"date":461,"close":462},"2023-01-27",54.11000061035156,{"date":464,"close":465},"2023-02-03",53.97999954223633,{"date":467,"close":468},"2023-02-10",54,{"date":470,"close":196},"2023-02-17",{"date":472,"close":473},"2023-02-24",56.369998931884766,{"date":475,"close":476},"2023-03-03",63.369998931884766,{"date":478,"close":479},"2023-03-10",58.119998931884766,{"date":481,"close":453},"2023-03-17",{"date":483,"close":484},"2023-03-24",51.5,{"date":486,"close":487},"2023-03-31",52.20000076293945,{"date":489,"close":490},"2023-04-06",53.0099983215332,{"date":492,"close":493},"2023-04-14",52.380001068115234,{"date":495,"close":496},"2023-04-21",53.400001525878906,{"date":498,"close":499},"2023-04-28",52.060001373291016,{"date":501,"close":502},"2023-05-05",50.38999938964844,{"date":504,"close":505},"2023-05-12",51.40999984741211,{"date":507,"close":508},"2023-05-19",49.54999923706055,{"date":510,"close":511},"2023-05-26",48.029998779296875,{"date":513,"close":514},"2023-06-02",46.20000076293945,{"date":516,"close":517},"2023-06-09",48.29999923706055,{"date":519,"close":520},"2023-06-16",47.9900016784668,{"date":522,"close":523},"2023-06-23",50.11000061035156,{"date":525,"close":526},"2023-06-30",52.7400016784668,{"date":528,"close":529},"2023-07-07",54.25,{"date":531,"close":532},"2023-07-14",53.56999969482422,{"date":534,"close":535},"2023-07-21",57.560001373291016,{"date":537,"close":538},"2023-07-28",62.220001220703125,{"date":540,"close":541},"2023-08-04",68,{"date":543,"close":544},"2023-08-11",65.5199966430664,{"date":546,"close":547},"2023-08-18",65.9000015258789,{"date":549,"close":550},"2023-08-25",64.3499984741211,{"date":552,"close":553},"2023-09-01",66.16000366210938,{"date":555,"close":556},"2023-09-08",64.61000061035156,{"date":558,"close":559},"2023-09-15",74.6500015258789,{"date":561,"close":562},"2023-09-22",77.72000122070312,{"date":564,"close":565},"2023-09-29",78.87000274658203,{"date":567,"close":568},"2023-10-06",75.63999938964844,{"date":570,"close":571},"2023-10-13",74.80000305175781,{"date":573,"close":574},"2023-10-20",72.29000091552734,{"date":576,"close":577},"2023-10-27",66.79000091552734,{"date":579,"close":580},"2023-11-03",69.2699966430664,{"date":582,"close":583},"2023-11-10",71.80999755859375,{"date":585,"close":586},"2023-11-17",73.75,{"date":588,"close":589},"2023-11-24",78,{"date":591,"close":592},"2023-12-01",80.63999938964844,{"date":594,"close":595},"2023-12-08",78.87999725341797,{"date":597,"close":598},"2023-12-15",82.29000091552734,{"date":600,"close":601},"2023-12-22",89.80999755859375,{"date":603,"close":604},"2023-12-29",92.55999755859375,{"date":606,"close":607},"2024-01-05",98.08000183105469,{"date":609,"close":610},"2024-01-12",101.16000366210938,{"date":612,"close":613},"2024-01-19",96.70999908447266,{"date":615,"close":616},"2024-01-26",97.2300033569336,{"date":618,"close":619},"2024-02-02",98.05000305175781,{"date":621,"close":622},"2024-02-09",89.4000015258789,{"date":624,"close":625},"2024-02-16",86.16000366210938,{"date":627,"close":628},"2024-02-23",88.3499984741211,{"date":630,"close":631},"2024-03-01",92.37999725341797,{"date":633,"close":634},"2024-03-08",89.94000244140625,{"date":636,"close":637},"2024-03-15",88.7300033569336,{"date":639,"close":640},"2024-03-22",91.55999755859375,{"date":642,"close":643},"2024-03-28",92,{"date":645,"close":646},"2024-04-05",90.70999908447266,{"date":648,"close":649},"2024-04-12",90,{"date":651,"close":652},"2024-04-19",89.47000122070312,{"date":654,"close":655},"2024-04-26",91.7300033569336,{"date":657,"close":658},"2024-05-03",90.51000213623047,{"date":660,"close":601},"2024-05-10",{"date":662,"close":663},"2024-05-17",90.26000213623047,{"date":665,"close":666},"2024-05-24",89.56999969482422,{"date":668,"close":669},"2024-05-31",90.3499984741211,{"date":671,"close":672},"2024-06-07",89.0999984741211,{"date":674,"close":675},"2024-06-14",89.5,{"date":677,"close":678},"2024-06-21",92.06999969482422,{"date":680,"close":681},"2024-06-28",89.63999938964844,{"date":683,"close":684},"2024-07-05",95.58999633789062,{"date":686,"close":687},"2024-07-12",97.83999633789062,{"date":689,"close":690},"2024-07-19",91.08999633789062,{"date":692,"close":693},"2024-07-26",89.58000183105469,{"date":695,"close":696},"2024-08-02",89.20999908447266,{"date":698,"close":699},"2024-08-09",91.12999725341797,{"date":701,"close":702},"2024-08-16",87.75,{"date":704,"close":705},"2024-08-23",86.76000213623047,{"date":707,"close":708},"2024-08-30",89.31999969482422,{"date":710,"close":711},"2024-09-06",86.01000213623047,{"date":713,"close":714},"2024-09-13",88.37000274658203,{"date":716,"close":717},"2024-09-20",96.62999725341797,{"date":719,"close":720},"2024-09-27",99.94999694824219,{"date":722,"close":723},"2024-10-04",100.47000122070312,{"date":725,"close":726},"2024-10-11",100.75,{"date":728,"close":729},"2024-10-18",96.08999633789062,{"date":731,"close":732},"2024-10-25",95.06999969482422,{"date":734,"close":735},"2024-11-01",94,{"date":737,"close":738},"2024-11-08",107.98999786376953,{"date":740,"close":741},"2024-11-15",105.66000366210938,{"date":743,"close":744},"2024-11-22",105.9800033569336,{"date":746,"close":747},"2024-11-29",109.48999786376953,{"date":749,"close":750},"2024-12-06",107,{"date":752,"close":753},"2024-12-13",107.75,{"date":755,"close":756},"2024-12-20",104.33000183105469,{"date":758,"close":759},"2024-12-27",106.08999633789062,{"date":761,"close":762},"2025-01-03",111,{"date":764,"close":765},"2025-01-10",104.43000030517578,{"date":767,"close":768},"2025-01-17",107.22000122070312,{"date":770,"close":771},"2025-01-24",107.83999633789062,{"date":773,"close":774},"2025-01-31",106,{"date":776,"close":777},"2025-02-07",102.62000274658203,{"date":779,"close":780},"2025-02-14",102.0999984741211,{"date":782,"close":783},"2025-02-21",99.19999694824219,{"date":785,"close":786},"2025-02-28",105.37000274658203,{"date":788,"close":789},"2025-03-07",102.5,{"date":791,"close":792},"2025-03-14",108.56999969482422,{"date":794,"close":795},"2025-03-21",109.05000305175781,{"date":797,"close":798},"2025-03-28",105,{"date":800,"close":801},"2025-04-04",93.19000244140625,{"date":803,"close":804},"2025-04-11",94.5999984741211,{"date":806,"close":807},"2025-04-17",105.4800033569336,{"date":809,"close":810},"2025-04-25",102.94999694824219,{"date":812,"close":813},"2025-05-02",103.0199966430664,{"date":815,"close":816},"2025-05-09",95.80000305175781,{"date":818,"close":819},"2025-05-16",92.88999938964844,{"date":821,"close":822},"2025-05-23",96.45999908447266,{"date":824,"close":825},"2025-05-30",98,{"date":827,"close":828},"2025-06-06",97.55000305175781,{"date":830,"close":831},"2025-06-13",94.91000366210938,{"date":833,"close":834},"2025-06-20",95.19000244140625,{"date":836,"close":837},"2025-06-27",94.30000305175781,{"date":839,"close":840},"2025-07-03",97.51000213623047,{"date":842,"close":843},"2025-07-11",98.29000091552734,{"date":845,"close":846},"2025-07-18",97.61000061035156,{"date":848,"close":849},"2025-07-25",100.16000366210938,{"date":851,"close":852},"2025-08-01",102.68000030517578,{"date":854,"close":855},"2025-08-06",104.16000366210938,{"date":857,"close":858},"2025-08-07",104.29000091552734,{"date":860,"close":861},"2025-08-08",103.25,{"date":863,"close":864},"2025-08-11",104.06999969482422,{"date":866,"close":867},"2025-08-12",103.5999984741211,{"date":869,"close":870},"2025-08-13",103.4000015258789,{"date":872,"close":873},"2025-08-14",103.30000305175781,{"date":875,"close":876},"2025-08-15",103.37000274658203,{"date":878,"close":879},"2025-08-18",103.01000213623047,{"date":881,"close":882},"2025-08-19",102.83999633789062,{"date":884,"close":885},"2025-08-20",103.37999725341797,{"date":887,"close":888},"2025-08-21",101.30999755859375,{"date":890,"close":867},"2025-08-22",{"date":892,"close":789},"2025-08-25",{"date":894,"close":895},"2025-08-26",103.12999725341797,{"date":897,"close":898},"2025-08-27",103.55999755859375,{"date":900,"close":901},"2025-08-28",104.44000244140625,{"date":903,"close":898},"2025-08-29",{"date":905,"close":906},"2025-09-02",103.62000274658203,{"date":908,"close":909},"2025-09-03",103.72000122070312,{"date":911,"close":912},"2025-09-04",103.95999908447266,{"date":914,"close":915},"2025-09-05",102.44999694824219,{"date":917,"close":918},"2025-09-08",101.26000213623047,{"date":920,"close":921},"2025-09-09",101.58000183105469,{"date":923,"close":924},"2025-09-10",102.91000366210938,{"date":926,"close":927},"2025-09-11",102.7300033569336,{"date":929,"close":930},"2025-09-12",101.83999633789062,{"date":932,"close":780},"2025-09-15",{"date":934,"close":879},"2025-09-16",{"date":936,"close":937},"2025-09-17",102.29000091552734,{"date":939,"close":940},"2025-09-18",101.80000305175781,{"date":942,"close":940},"2025-09-19",{"date":944,"close":945},"2025-09-22",101.94999694824219,{"date":947,"close":948},"2025-09-23",102.43000030517578,{"date":950,"close":951},"2025-09-24",103.13999938964844,{"date":953,"close":954},"2025-09-25",103.16000366210938,{"date":956,"close":957},"2025-09-26",104.05000305175781,{"date":959,"close":960},"2025-09-29",103.51000213623047,{"date":962,"close":798},"2025-09-30",{"date":964,"close":965},"2025-10-01",106.0999984741211,{"date":967,"close":968},"2025-10-02",107.02999877929688,{"date":970,"close":971},"2025-10-03",108.0199966430664,{"date":973,"close":750},"2025-10-06",{"date":975,"close":976},"2025-10-07",107.36000061035156,{"date":978,"close":979},"2025-10-08",108.52999877929688,{"date":981,"close":982},"2025-10-09",107.5,{"date":984,"close":985},"2025-10-10",106.98999786376953,{"date":987,"close":988},"2025-10-13",106.12000274658203,{"date":990,"close":991},"2025-10-14",107.06999969482422,{"date":993,"close":994},"2025-10-15",105.94999694824219,{"date":996,"close":997},"2025-10-16",104.81999969482422,{"date":999,"close":1000},"2025-10-17",103.83999633789062,{"date":1002,"close":1003},"2025-10-20",105.5,{"date":1005,"close":1006},"2025-10-21",104.25,{"date":1008,"close":1009},"2025-10-22",105.55999755859375,{"date":1011,"close":1012},"2025-10-23",101.8499984741211,{"date":1014,"close":1015},"2025-10-24",103.66999816894531,{"date":1017,"close":1018},"2025-10-27",103.43000030517578,{"date":1020,"close":1021},"2025-10-28",102.41999816894531,{"date":1023,"close":1024},"2025-10-29",100.6500015258789,{"date":1026,"close":1027},"2025-10-30",103.23999786376953,{"date":1029,"close":867},"2025-10-31",{"date":1031,"close":1032},"2025-11-03",104.87000274658203,{"date":1034,"close":1035},"2025-11-04",103.27999877929688,{"date":1037,"close":1038},"2025-11-05",104.9000015258789,{"date":1040,"close":1041},"2025-11-06",104.16999816894531,{"date":1043,"close":1003},"2025-11-07",{"date":1045,"close":1046},"2025-11-10",105.25,{"date":1048,"close":1049},"2025-11-11",105.04000091552734,{"date":1051,"close":1052},"2025-11-12",105.0999984741211,{"date":1054,"close":898},"2025-11-13",{"date":1056,"close":1057},"2025-11-14",103.69000244140625,{"date":1059,"close":1015},"2025-11-17",{"date":1061,"close":1062},"2025-11-18",102.9000015258789,{"date":1064,"close":1065},"2025-11-19",102.26000213623047,{"date":1067,"close":1068},"2025-11-20",101.87000274658203,{"date":1070,"close":1071},"2025-11-21",102.1500015258789,{"date":1073,"close":1074},"2025-11-24",104.0999984741211,{"date":1076,"close":1077},"2025-11-25",104,{"date":1079,"close":1080},"2025-11-26",105.26000213623047,{"date":1082,"close":1083},"2025-11-28",105.18000030517578,{"date":1085,"close":1086},"2025-12-01",104.55000305175781,{"date":1088,"close":1089},"2025-12-02",105.0199966430664,{"date":1091,"close":1092},"2025-12-03",105.97000122070312,{"date":1094,"close":1038},"2025-12-04",{"date":1096,"close":1097},"2025-12-05",104.69000244140625,{"date":1099,"close":1100},"2025-12-08",104.19999694824219,{"date":1102,"close":1103},"2025-12-09",103.8499984741211,{"date":1105,"close":1106},"2025-12-10",103.52999877929688,{"date":1108,"close":1077},"2025-12-11",{"date":1110,"close":1111},"2025-12-12",104.37000274658203,{"date":1113,"close":1114},"2025-12-15",102.87000274658203,{"date":1116,"close":1071},"2025-12-16",{"date":1118,"close":1119},"2025-12-17",102,{"date":1121,"close":1119},"2025-12-18",{"date":1123,"close":1124},"2025-12-19",102.7699966430664,{"date":1126,"close":1103},"2025-12-22",{"date":1128,"close":1129},"2025-12-23",104.02999877929688,{"date":1131,"close":885},"2025-12-24",{"date":1133,"close":810},"2025-12-26",{"date":1135,"close":1136},"2025-12-29",101.80999755859375,{"date":1138,"close":1139},"2025-12-30",103.16999816894531,{"date":1141,"close":1142},"2025-12-31",104.4000015258789,{"date":1144,"close":1145},"2026-01-02",104.01000213623047,{"date":1147,"close":1148},"2026-01-05",105.76000213623047,{"date":1150,"close":1049},"2026-01-06",{"date":1152,"close":1006},"2026-01-07",{"date":1154,"close":1155},"2026-01-08",104.87999725341797,{"date":1157,"close":1158},"2026-01-09",109.37000274658203,{"date":1160,"close":1161},"2026-01-12",111.31999969482422,{"date":1163,"close":1164},"2026-01-13",114.19999694824219,{"date":1166,"close":1167},"2026-01-14",116.20999908447266,{"date":1169,"close":1170},"2026-01-15",117.37000274658203,{"date":1172,"close":1173},"2026-01-16",119,{"date":1175,"close":1176},"2026-01-20",119.0199966430664,{"date":1178,"close":1179},"2026-01-21",119.52999877929688,{"date":1181,"close":1182},"2026-01-22",118.5,{"date":1184,"close":1185},"2026-01-23",115.87999725341797,{"date":1187,"close":1188},"2026-01-26",114.08999633789062,{"date":1190,"close":1191},"2026-01-27",113.97000122070312,{"date":1193,"close":1194},"2026-01-28",114.25,{"date":1196,"close":1197},"2026-01-29",114.97000122070312,{"date":1199,"close":1200},"2026-01-30",113.5,{"date":1202,"close":1203},"2026-02-02",114.5,{"date":1205,"close":1206},"2026-02-03",118.2699966430664,{"date":1208,"close":1209},"2026-02-04",118.16000366210938,{"date":1211,"close":1212},"2026-02-05",118.77999877929688,{"date":1214,"close":1215},"2026-02-06",120.38999938964844,{"date":1217,"close":1218},"2026-02-09",123.04000091552734,{"date":58,"close":1220},123.36000061035156,{"date":1222,"close":1223},"2026-02-11",123.80000305175781,{"date":1225,"close":1226},"2026-02-12",123.5199966430664,{"date":1228,"close":1229},"2026-02-13",125.41000366210938,{"date":1231,"close":1232},"2026-02-17",124.18000030517578,{"date":1234,"close":1235},"2026-02-18",123.2300033569336,{"date":1237,"close":1238},"2026-02-19",123.20999908447266,{"date":1240,"close":1241},"2026-02-20",123.2699966430664,{"date":1243,"close":1244},"2026-02-23",124.91000366210938,{"date":1246,"close":1247},"2026-02-24",123.55999755859375,{"date":1249,"close":1250},"2026-02-25",123.4000015258789,{"date":1252,"close":1253},"2026-02-26",123.5,{"date":1255,"close":1256},"2026-02-27",121.05000305175781,{"date":1258,"close":1259},"2026-03-02",119.23999786376953,{"date":1261,"close":1262},"2026-03-03",121.25,{"date":1264,"close":1265},"2026-03-04",119.5,{"date":1267,"close":1268},"2026-03-05",119.6500015258789,{"date":1270,"close":1271},"2026-03-06",117.69999694824219,{"date":1273,"close":1274},"2026-03-09",120.45999908447266,{"date":1276,"close":1277},"2026-03-10",118,{"date":1279,"close":1280},"2026-03-11",119.33000183105469,{"date":1282,"close":1283},"2026-03-12",119.41000366210938,{"date":1285,"close":1286},"2026-03-13",118.08000183105469,{"date":1288,"close":1289},"2026-03-16",116.7699966430664,{"date":1291,"close":1206},"2026-03-17",{"date":1293,"close":1294},"2026-03-18",117.91000366210938,{"date":1296,"close":1297},"2026-03-19",122.80000305175781,{"date":1299,"close":1300},"2026-03-20",122.69000244140625,{"date":1302,"close":1303},"2026-03-23",121.5199966430664,{"date":1305,"close":1306},"2026-03-24",125.4000015258789,{"date":1308,"close":1309},"2026-03-25",125,{"date":1311,"close":1312},"2026-03-26",125.05999755859375,{"date":1314,"close":1315},"2026-03-27",124.5,{"date":1317,"close":1318},"2026-03-30",122.55000305175781,{"date":1320,"close":1321},"2026-03-31",121,{"date":1323,"close":1324},"2026-04-01",119.80999755859375,{"date":1326,"close":1327},"2026-04-02",122.48999786376953,{"date":1329,"close":1330},"2026-04-06",122,{"date":1332,"close":1330},"2026-04-07",{"date":1334,"close":1335},"2026-04-08",120.76000213623047,{"date":1337,"close":1338},"2026-04-09",119.48999786376953,{"date":1340,"close":1265},"2026-04-10",{"date":1342,"close":1343},"2026-04-13",118.33000183105469,{"date":1345,"close":1346},"2026-04-14",115.81999969482422,{"date":1348,"close":1349},"2026-04-15",116.73999786376953,{"date":1351,"close":1352},"2026-04-16",116.33999633789062,{"date":1354,"close":1355},"2026-04-17",114.16000366210938,{"date":1357,"close":1358},"2026-04-20",115.3499984741211,{"date":1360,"close":1361},"2026-04-21",115.72000122070312,{"date":1363,"close":1364},"2026-04-22",116,{"date":1366,"close":1367},"2026-04-23",115,{"date":1369,"close":1370},"2026-04-24",115.1500015258789,{"date":1372,"close":1373},"2026-04-27",116.97000122070312,{"date":1375,"close":1376},"2026-04-28",117.12999725341797,{"date":1378,"close":1379},"2026-04-29",117,{"date":1381,"close":1209},"2026-04-30",{"date":1383,"close":1212},"2026-05-01",{"date":1385,"close":1386},"2026-05-04",118.58000183105469,{"date":1388,"close":1389},"2026-05-05",117.87999725341797,{"date":188,"close":1391},115.22000122070312,{"date":1393,"close":1394},"2026-05-07",113.26000213623047,{"date":1396,"close":1397},"2026-05-08",111.48999786376953,{"date":1399,"close":1400},"2026-05-11",110.12000274658203,{"date":1402,"close":1403},"2026-05-12",108.01000213623047,{"date":1405,"close":1406},"2026-05-13",107.12999725341797,{"date":1408,"close":1409},"2026-05-14",107.19999694824219,{"date":1411,"close":1412},"2026-05-15",106.9000015258789,{"date":1414,"close":1415},"2026-05-18",106.37999725341797,{"date":1417,"close":789},"2026-05-19",{"date":1419,"close":789},"2026-05-20",{"date":1421,"close":1422},"2026-05-21",102.73999786376953,{"date":1424,"close":1425},"2026-05-22",101.83000183105469,{"date":47,"close":1427},104.61000061035156,{"date":1429,"close":1430},"2026-05-27",104.70999908447266,{"date":1432,"close":1003},"2026-05-28",{"date":1434,"close":1435},"2026-05-29",103.93000030517578,{"date":1437,"close":1438},"2026-06-01",106.9800033569336,{"date":1440,"close":1441},"2026-06-02",109.19000244140625,{"date":1443,"close":1444},"2026-06-03",105.98999786376953,{"date":1446,"close":774},"2026-06-04",{"date":1448,"close":1449},"2026-06-05",105.51000213623047,{"date":1451,"close":1452},"2026-06-08",104.5,{"date":1454,"close":1455},"2026-06-09",103.7300033569336,{"date":1457,"close":798},"2026-06-10",{"date":1459,"close":1460},"2026-06-11",105.36000061035156,{"date":1462,"close":1077},"2026-06-12",{"date":1464,"close":1465},"2026-06-15",102.19000244140625,{"date":1467,"close":1468},"2026-06-16",100.45999908447266,{"date":1470,"close":1471},"2026-06-17",100.30000305175781,{"date":1473,"close":1474},"2026-06-18",100.79000091552734,{"date":1476,"close":1477},"2026-06-22",100.5,{"date":1479,"close":1480},"2026-06-23",100.4000015258789,{"date":1482,"close":1483},"2026-06-24",100.0199966430664,{"date":1485,"close":1486},"2026-06-25",99.80999755859375,{"date":1488,"close":1489},"2026-06-26",101.01000213623047,{"date":1491,"close":1492},"2026-06-29",99.5199966430664,{"date":1494,"close":1495},"2026-06-30",97,{"date":1497,"close":1498},"2026-07-01",99.11000061035156,{"date":1500,"close":1498},"2026-07-02",{"date":1502,"close":1503},"2026-07-06",97.87000274658203,{"date":1505,"close":1506},"2026-07-07",97.76000213623047,{"date":1508,"close":1509},"2026-07-08",98.86000061035156,{"date":1511,"close":1471},"2026-07-09",{"date":1513,"close":1514},"2026-07-10",99.0199966430664,{"date":1516,"close":1517},"2026-07-13",99.80000305175781,{"date":1519,"close":1520},"2026-07-14",98.48999786376953,{"date":1522,"close":1523},"2026-07-15",97.94999694824219,{"date":1525,"close":1526},"2026-07-16",97.81999969482422,{"date":1528,"close":1529},"2026-07-17",96.4000015258789,{"date":1531,"close":1532},"2026-07-20",96,{"date":1534,"close":1535},"2026-07-21",96.83999633789062,{"date":1537,"close":1538},"2026-07-22",97.19999694824219,{"date":1540,"close":1541},"2026-07-23",97.3499984741211,{"date":1543,"close":825},"2026-07-24",{"date":1545,"close":1546},"2026-07-27",98.30000305175781,{"date":1548,"close":1549},"2026-07-28",99.45999908447266,{"date":1551,"close":1552},"2026-07-29",98.97000122070312,{"date":1554,"close":1555},"2026-07-30",98.63999938964844,{"date":1557,"close":1558},"2026-07-31",98.05999755859375,{"date":1560,"close":1561},"2026-08-03",96.44999694824219,{"date":1563,"close":1564},"2026-08-04",96.94000244140625,{"date":1566,"close":798},"2026-08-05",{"date":1568,"close":1569},"2026-08-06",104.94999694824219,{"date":186,"close":1571},106.95999908447266,{"count":190,"fetchedAt":1573,"source":181},"2026-08-12T08:14:11.578Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1575},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",1786522451539]