[{"data":1,"prerenderedAt":1545},["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-JILL":25,"$fShECb_z4wfD8RK587N_-xGDLzM5O4QsiZ4O7xmeg54k":26,"ticker-mcap-JILL":208,"ticker-profile-JILL":218,"ticker-earnings-JILL":232,"ticker-congress-JILL":236},{"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":204},{"identity":28,"transactions":33,"sectorSlug":184,"relatedTickers":185},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1687932","J.Jill, Inc.","Manufacturing","JILL",[34,47,55,62,69,77,85,91,97,103,109,121,127,136,145,152,157,164,169,174,179],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-10T22:44:04.000Z","0001193125-26-301129-0","Staples Elliot","See Remarks","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2062399\u002F000119312526301129\u002F0001193125-26-301129-index.htm",115.92,33251.61,"J","2026-07-08","Other","non-discretionary",{"cik":29,"filedAt":48,"filingId":49,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":54,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-10T22:42:07.000Z","0001193125-26-301126-0","Webb Mark W.","EVP, CFO & COO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1774998\u002F000119312526301126\u002F0001193125-26-301126-index.htm",414.6,176793.2,{"cik":29,"filedAt":56,"filingId":57,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":58,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":61,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-10T22:40:30.000Z","0001193125-26-301123-0","O'Connor Courtney","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2076584\u002F000119312526301123\u002F0001193125-26-301123-index.htm",153.77,27250.63,{"cik":29,"filedAt":63,"filingId":64,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-10T22:38:55.000Z","0001193125-26-301119-0","MARTINEZ MARIA D.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1687932\u002F000119312526301119\u002F0001193125-26-301119-index.htm",178.7,45638.93,{"cik":29,"filedAt":70,"filingId":71,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-10T22:37:07.000Z","0001193125-26-301115-0","Coyne Mary Ellen","CEO & President","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2061779\u002F000119312526301115\u002F0001193125-26-301115-index.htm",906.92,187384.63,{"cik":29,"filedAt":78,"filingId":79,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":81,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-10T22:34:11.000Z","0001193125-26-301113-0","Rao Jyothi","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1871272\u002F000119312526301113\u002F0001193125-26-301113-index.htm",47.33,28403.72,{"cik":29,"filedAt":86,"filingId":87,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":81,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":89,"shares":83,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-10T22:32:35.000Z","0001193125-26-301108-0","Rahamim Michael","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1699764\u002F000119312526301108\u002F0001193125-26-301108-index.htm",380890.72,{"cik":29,"filedAt":92,"filingId":93,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":81,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":95,"shares":83,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-10T22:30:46.000Z","0001193125-26-301105-0","Milano Shelley B","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1687932\u002F000119312526301105\u002F0001193125-26-301105-index.htm",26783.72,{"cik":29,"filedAt":98,"filingId":99,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":81,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":101,"shares":83,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-10T22:28:33.000Z","0001193125-26-301102-0","Eck Michael A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1687932\u002F000119312526301102\u002F0001193125-26-301102-index.htm",43995.72,{"cik":29,"filedAt":104,"filingId":105,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":106,"ownerTitle":81,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":107,"shares":83,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-10T22:27:04.000Z","0001193125-26-301099-0","Chun Courtnee A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1687932\u002F000119312526301099\u002F0001193125-26-301099-index.htm",14768.46,{"cik":29,"filedAt":110,"filingId":111,"formType":112,"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":65,"ownerTitle":38,"ownershipType":39,"pricePerShare":113,"rawFilingUrl":114,"shares":115,"sharesOwnedAfter":116,"totalValue":117,"transactionCode":118,"transactionDate":119,"intentLabel":120,"signalQuality":46},"2026-07-01T00:00:00.000Z","0001193125-26-292619-0","4",15.97,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1633672\u002F000119312526292619\u002F0001193125-26-292619-index.htm",815.15,45460.23,13017.9455,"F","2026-06-30","Tax withholding",{"cik":29,"filedAt":110,"filingId":122,"formType":112,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":39,"pricePerShare":113,"rawFilingUrl":123,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":118,"transactionDate":119,"intentLabel":120,"signalQuality":46},"0001193125-26-292631-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1774998\u002F000119312526292631\u002F0001193125-26-292631-index.htm",3493.58,176378.6,55792.4726,{"cik":29,"filedAt":128,"filingId":129,"formType":112,"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":130,"ownerTitle":81,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":4,"transactionCode":39,"transactionDate":134,"intentLabel":135,"signalQuality":46},"2026-06-05T00:00:00.000Z","0001193125-26-259610-0","Rolfe Andrew","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1699726\u002F000119312526259610\u002F0001193125-26-259610-index.htm",8341.49,19342.9,"2026-06-03","Disposition",{"cik":29,"filedAt":137,"filingId":138,"formType":112,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":39,"pricePerShare":139,"rawFilingUrl":140,"shares":141,"sharesOwnedAfter":142,"totalValue":143,"transactionCode":118,"transactionDate":144,"intentLabel":120,"signalQuality":46},"2026-05-05T00:00:00.000Z","0001193125-26-206477-0",12.74,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2061779\u002F000119312526206477\u002F0001193125-26-206477-index.htm",26763.91,186477.71,340972.2134,"2026-05-01",{"cik":29,"filedAt":146,"filingId":147,"formType":112,"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":65,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":148,"shares":149,"sharesOwnedAfter":150,"totalValue":4,"transactionCode":43,"transactionDate":151,"intentLabel":45,"signalQuality":46},"2026-04-30T00:00:00.000Z","0001193125-26-197460-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1633672\u002F000119312526197460\u002F0001193125-26-197460-index.htm",213.34,46275.38,"2026-04-28",{"cik":29,"filedAt":146,"filingId":153,"formType":112,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":154,"shares":155,"sharesOwnedAfter":156,"totalValue":4,"transactionCode":43,"transactionDate":151,"intentLabel":45,"signalQuality":46},"0001193125-26-197454-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1774998\u002F000119312526197454\u002F0001193125-26-197454-index.htm",495.13,179872.18,{"cik":29,"filedAt":146,"filingId":158,"formType":112,"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":159,"ownerTitle":160,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":161,"shares":162,"sharesOwnedAfter":163,"totalValue":4,"transactionCode":43,"transactionDate":151,"intentLabel":45,"signalQuality":46},"0001193125-26-197529-0","Guido James","VP, Chief Accounting Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1995115\u002F000119312526197529\u002F0001193125-26-197529-index.htm",56.65,13091.5,{"cik":29,"filedAt":146,"filingId":165,"formType":112,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":166,"shares":167,"sharesOwnedAfter":168,"totalValue":4,"transactionCode":43,"transactionDate":151,"intentLabel":45,"signalQuality":46},"0001193125-26-197498-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2062399\u002F000119312526197498\u002F0001193125-26-197498-index.htm",138.43,33135.69,{"cik":29,"filedAt":146,"filingId":170,"formType":112,"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":58,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":171,"shares":172,"sharesOwnedAfter":173,"totalValue":4,"transactionCode":43,"transactionDate":151,"intentLabel":45,"signalQuality":46},"0001193125-26-197467-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2076584\u002F000119312526197467\u002F0001193125-26-197467-index.htm",183.5,27096.86,{"cik":29,"filedAt":146,"filingId":175,"formType":112,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":176,"shares":177,"sharesOwnedAfter":178,"totalValue":4,"transactionCode":43,"transactionDate":151,"intentLabel":45,"signalQuality":46},"0001193125-26-197439-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2061779\u002F000119312526197439\u002F0001193125-26-197439-index.htm",1457.36,213241.62,{"cik":29,"filedAt":146,"filingId":180,"formType":112,"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":94,"ownerTitle":81,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":181,"shares":182,"sharesOwnedAfter":183,"totalValue":4,"transactionCode":43,"transactionDate":151,"intentLabel":45,"signalQuality":46},"0001193125-26-197397-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1367648\u002F000119312526197397\u002F0001193125-26-197397-index.htm",56.49,26736.39,"manufacturing",[186,189,192,195,198,201],{"ticker":187,"issuerName":188},"ANET","Arista Networks, Inc.",{"ticker":190,"issuerName":191},"HSY","HERSHEY CO",{"ticker":193,"issuerName":194},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":196,"issuerName":197},"TDG","TransDigm Group INC",{"ticker":199,"issuerName":200},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":202,"issuerName":203},"LZB","LA-Z-BOY INC",{"count":205,"fetchedAt":206,"source":207},21,"2026-07-25T03:05:16.349Z","sqlite",{"data":209,"meta":215},{"value":210,"quality":211,"closeDate":212,"ageDays":213,"sharesAsOf":214},247296417.78842926,"fresh","2026-07-23",2,"2026-06-04",{"count":216,"fetchedAt":217,"source":207},1,"2026-07-25T03:05:16.351Z",{"data":219,"meta":231},{"ticker":32,"ceo":220,"industry":221,"fullTimeEmployees":222,"ipoDate":223,"country":224,"state":225,"city":226,"website":227,"exchangeShort":25,"marketCap":25,"beta":228,"range52w":229,"fetchedAt":230},"Mary Ellen Coyne","Apparel - Retail",3140,"2017-03-09","US","MA","Quincy","https:\u002F\u002Fwww.jjill.com",0.858,"10.405-18.8","2026-07-10T23:00:48.073Z",{"count":216,"fetchedAt":217,"source":207},{"data":233,"meta":235},{"ticker":32,"points":234},[],{"count":216,"fetchedAt":217,"source":207},{"data":237,"meta":1543},{"congressTrades":238,"insiderTrades":239,"priceHistory":261,"ticker":32},[],[240,241,242,243,244,245,246,247,248,249,250,251,252,253,254,255,256,257,258,259,260],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":49,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":54,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":56,"filingId":57,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":58,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":61,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":63,"filingId":64,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":70,"filingId":71,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":78,"filingId":79,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":81,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":86,"filingId":87,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":81,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":89,"shares":83,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":92,"filingId":93,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":81,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":95,"shares":83,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":98,"filingId":99,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":81,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":101,"shares":83,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":104,"filingId":105,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":106,"ownerTitle":81,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":107,"shares":83,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":110,"filingId":111,"formType":112,"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":65,"ownerTitle":38,"ownershipType":39,"pricePerShare":113,"rawFilingUrl":114,"shares":115,"sharesOwnedAfter":116,"totalValue":117,"transactionCode":118,"transactionDate":119},{"cik":29,"filedAt":110,"filingId":122,"formType":112,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":39,"pricePerShare":113,"rawFilingUrl":123,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":118,"transactionDate":119},{"cik":29,"filedAt":128,"filingId":129,"formType":112,"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":130,"ownerTitle":81,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":4,"transactionCode":39,"transactionDate":134},{"cik":29,"filedAt":137,"filingId":138,"formType":112,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":39,"pricePerShare":139,"rawFilingUrl":140,"shares":141,"sharesOwnedAfter":142,"totalValue":143,"transactionCode":118,"transactionDate":144},{"cik":29,"filedAt":146,"filingId":147,"formType":112,"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":65,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":148,"shares":149,"sharesOwnedAfter":150,"totalValue":4,"transactionCode":43,"transactionDate":151},{"cik":29,"filedAt":146,"filingId":153,"formType":112,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":154,"shares":155,"sharesOwnedAfter":156,"totalValue":4,"transactionCode":43,"transactionDate":151},{"cik":29,"filedAt":146,"filingId":158,"formType":112,"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":159,"ownerTitle":160,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":161,"shares":162,"sharesOwnedAfter":163,"totalValue":4,"transactionCode":43,"transactionDate":151},{"cik":29,"filedAt":146,"filingId":165,"formType":112,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":166,"shares":167,"sharesOwnedAfter":168,"totalValue":4,"transactionCode":43,"transactionDate":151},{"cik":29,"filedAt":146,"filingId":170,"formType":112,"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":58,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":171,"shares":172,"sharesOwnedAfter":173,"totalValue":4,"transactionCode":43,"transactionDate":151},{"cik":29,"filedAt":146,"filingId":175,"formType":112,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":176,"shares":177,"sharesOwnedAfter":178,"totalValue":4,"transactionCode":43,"transactionDate":151},{"cik":29,"filedAt":146,"filingId":180,"formType":112,"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":94,"ownerTitle":81,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":181,"shares":182,"sharesOwnedAfter":183,"totalValue":4,"transactionCode":43,"transactionDate":151},[262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,336,339,342,345,348,351,354,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,433,436,439,442,445,448,451,454,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,565,568,571,574,577,580,583,586,589,592,595,598,600,603,606,609,612,615,618,621,624,627,630,633,636,639,641,644,647,650,653,656,659,662,665,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,750,753,756,759,762,764,767,769,772,775,778,781,784,787,790,793,796,799,802,804,807,810,813,816,819,822,825,828,830,833,836,839,842,845,848,850,853,856,859,862,864,867,870,873,876,879,882,885,888,890,893,896,898,901,903,906,908,911,914,916,918,921,923,925,927,930,933,936,938,941,944,947,949,951,953,955,958,961,964,967,970,973,976,979,982,985,988,991,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1025,1028,1030,1033,1035,1038,1041,1043,1045,1047,1049,1051,1053,1056,1059,1062,1065,1067,1069,1072,1075,1077,1079,1081,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1127,1129,1132,1134,1137,1140,1143,1146,1149,1152,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1186,1189,1191,1194,1197,1200,1203,1205,1207,1210,1212,1215,1218,1221,1224,1226,1229,1231,1233,1236,1239,1242,1244,1247,1249,1251,1254,1256,1259,1261,1263,1266,1269,1271,1274,1276,1278,1281,1283,1286,1289,1291,1293,1296,1298,1301,1304,1306,1308,1311,1313,1315,1318,1321,1324,1326,1329,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1390,1393,1396,1398,1400,1403,1406,1409,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1455,1458,1460,1462,1464,1467,1470,1473,1476,1479,1482,1484,1487,1490,1493,1496,1499,1501,1504,1506,1507,1509,1511,1513,1516,1517,1519,1521,1524,1527,1530,1532,1534,1536,1538,1541],{"date":263,"close":264},"2021-07-30",23.200000762939453,{"date":266,"close":267},"2021-08-06",21.68000030517578,{"date":269,"close":270},"2021-08-13",21.149999618530273,{"date":272,"close":273},"2021-08-20",20.959999084472656,{"date":275,"close":276},"2021-08-27",20.75,{"date":278,"close":279},"2021-09-03",19.200000762939453,{"date":281,"close":282},"2021-09-10",17.700000762939453,{"date":284,"close":285},"2021-09-17",16.209999084472656,{"date":287,"close":288},"2021-09-24",16.469999313354492,{"date":290,"close":291},"2021-10-01",17.790000915527344,{"date":293,"close":294},"2021-10-08",17.579999923706055,{"date":296,"close":297},"2021-10-15",16.8799991607666,{"date":299,"close":300},"2021-10-22",15.569999694824219,{"date":302,"close":303},"2021-10-29",16.579999923706055,{"date":305,"close":306},"2021-11-05",19.56999969482422,{"date":308,"close":309},"2021-11-12",18.670000076293945,{"date":311,"close":312},"2021-11-19",17.729999542236328,{"date":314,"close":315},"2021-11-26",16.18000030517578,{"date":317,"close":318},"2021-12-03",15,{"date":320,"close":321},"2021-12-10",15.390000343322754,{"date":323,"close":324},"2021-12-17",16.100000381469727,{"date":326,"close":327},"2021-12-23",16.84000015258789,{"date":329,"close":330},"2021-12-31",19.18000030517578,{"date":332,"close":333},"2022-01-07",19,{"date":335,"close":297},"2022-01-14",{"date":337,"close":338},"2022-01-21",15.180000305175781,{"date":340,"close":341},"2022-01-28",14.949999809265137,{"date":343,"close":344},"2022-02-04",15.300000190734863,{"date":346,"close":347},"2022-02-11",15.479999542236328,{"date":349,"close":350},"2022-02-18",15.220000267028809,{"date":352,"close":353},"2022-02-25",16.940000534057617,{"date":355,"close":318},"2022-03-04",{"date":357,"close":358},"2022-03-11",14.010000228881836,{"date":360,"close":361},"2022-03-18",16.25,{"date":363,"close":364},"2022-03-25",15.520000457763672,{"date":366,"close":367},"2022-04-01",14.90999984741211,{"date":369,"close":370},"2022-04-08",15.25,{"date":372,"close":373},"2022-04-14",15.5600004196167,{"date":375,"close":376},"2022-04-22",15.720000267028809,{"date":378,"close":379},"2022-04-29",16.15999984741211,{"date":381,"close":382},"2022-05-06",16,{"date":384,"close":385},"2022-05-13",17.5,{"date":387,"close":388},"2022-05-20",17.90999984741211,{"date":390,"close":391},"2022-05-27",18.760000228881836,{"date":393,"close":394},"2022-06-03",18.049999237060547,{"date":396,"close":397},"2022-06-10",18.75,{"date":399,"close":400},"2022-06-17",17.8700008392334,{"date":402,"close":403},"2022-06-24",18.829999923706055,{"date":405,"close":406},"2022-07-01",18.239999771118164,{"date":408,"close":409},"2022-07-08",17.1299991607666,{"date":411,"close":412},"2022-07-15",17.260000228881836,{"date":414,"close":415},"2022-07-22",16.260000228881836,{"date":417,"close":418},"2022-07-29",16.020000457763672,{"date":420,"close":421},"2022-08-05",15.930000305175781,{"date":423,"close":424},"2022-08-12",17.079999923706055,{"date":426,"close":427},"2022-08-19",16.989999771118164,{"date":429,"close":430},"2022-08-26",16.219999313354492,{"date":432,"close":361},"2022-09-02",{"date":434,"close":435},"2022-09-09",18.040000915527344,{"date":437,"close":438},"2022-09-16",16.43000030517578,{"date":440,"close":441},"2022-09-23",16.6299991607666,{"date":443,"close":444},"2022-09-30",16.610000610351562,{"date":446,"close":447},"2022-10-07",16.780000686645508,{"date":449,"close":450},"2022-10-14",18.540000915527344,{"date":452,"close":453},"2022-10-21",19.899999618530273,{"date":455,"close":453},"2022-10-28",{"date":457,"close":458},"2022-11-04",22.729999542236328,{"date":460,"close":461},"2022-11-11",24.1299991607666,{"date":463,"close":464},"2022-11-18",25.229999542236328,{"date":466,"close":467},"2022-11-25",26.030000686645508,{"date":469,"close":470},"2022-12-02",24.75,{"date":472,"close":473},"2022-12-09",25.989999771118164,{"date":475,"close":476},"2022-12-16",23.040000915527344,{"date":478,"close":479},"2022-12-23",22.520000457763672,{"date":481,"close":482},"2022-12-30",24.799999237060547,{"date":484,"close":485},"2023-01-06",26.790000915527344,{"date":487,"close":488},"2023-01-13",24.850000381469727,{"date":490,"close":491},"2023-01-20",24.950000762939453,{"date":493,"close":494},"2023-01-27",25.899999618530273,{"date":496,"close":497},"2023-02-03",29.649999618530273,{"date":499,"close":500},"2023-02-10",27.860000610351562,{"date":502,"close":503},"2023-02-17",28.93000030517578,{"date":505,"close":506},"2023-02-24",28.010000228881836,{"date":508,"close":506},"2023-03-03",{"date":510,"close":511},"2023-03-10",26.709999084472656,{"date":513,"close":514},"2023-03-17",24.479999542236328,{"date":516,"close":517},"2023-03-24",23.709999084472656,{"date":519,"close":520},"2023-03-31",26.040000915527344,{"date":522,"close":523},"2023-04-06",26.209999084472656,{"date":525,"close":526},"2023-04-14",25.350000381469727,{"date":528,"close":529},"2023-04-21",25.489999771118164,{"date":531,"close":532},"2023-04-28",24.729999542236328,{"date":534,"close":535},"2023-05-05",23.09000015258789,{"date":537,"close":538},"2023-05-12",22.799999237060547,{"date":540,"close":541},"2023-05-19",20.950000762939453,{"date":543,"close":544},"2023-05-26",22.059999465942383,{"date":546,"close":547},"2023-06-02",22.690000534057617,{"date":549,"close":550},"2023-06-09",20.010000228881836,{"date":552,"close":553},"2023-06-16",20.31999969482422,{"date":555,"close":556},"2023-06-23",20.3700008392334,{"date":558,"close":559},"2023-06-30",21.43000030517578,{"date":561,"close":562},"2023-07-07",19.329999923706055,{"date":564,"close":279},"2023-07-14",{"date":566,"close":567},"2023-07-21",21.229999542236328,{"date":569,"close":570},"2023-07-28",22.5,{"date":572,"close":573},"2023-08-04",23.079999923706055,{"date":575,"close":576},"2023-08-11",22.889999389648438,{"date":578,"close":579},"2023-08-18",23.6299991607666,{"date":581,"close":582},"2023-08-25",22.65999984741211,{"date":584,"close":585},"2023-09-01",25.809999465942383,{"date":587,"close":588},"2023-09-08",25.889999389648438,{"date":590,"close":591},"2023-09-15",26.65999984741211,{"date":593,"close":594},"2023-09-22",26.43000030517578,{"date":596,"close":597},"2023-09-29",29.600000381469727,{"date":599,"close":500},"2023-10-06",{"date":601,"close":602},"2023-10-13",27.979999542236328,{"date":604,"close":605},"2023-10-20",28.780000686645508,{"date":607,"close":608},"2023-10-27",28.510000228881836,{"date":610,"close":611},"2023-11-03",29.479999542236328,{"date":613,"close":614},"2023-11-10",29.239999771118164,{"date":616,"close":617},"2023-11-17",31.440000534057617,{"date":619,"close":620},"2023-11-24",31.200000762939453,{"date":622,"close":623},"2023-12-01",30.56999969482422,{"date":625,"close":626},"2023-12-08",25.31999969482422,{"date":628,"close":629},"2023-12-15",25.469999313354492,{"date":631,"close":632},"2023-12-22",26.059999465942383,{"date":634,"close":635},"2023-12-29",25.780000686645508,{"date":637,"close":638},"2024-01-05",24.34000015258789,{"date":640,"close":579},"2024-01-12",{"date":642,"close":643},"2024-01-19",24.329999923706055,{"date":645,"close":646},"2024-01-26",24.399999618530273,{"date":648,"close":649},"2024-02-02",23.829999923706055,{"date":651,"close":652},"2024-02-09",25.260000228881836,{"date":654,"close":655},"2024-02-16",25.739999771118164,{"date":657,"close":658},"2024-02-23",25.209999084472656,{"date":660,"close":661},"2024-03-01",25,{"date":663,"close":664},"2024-03-08",24.90999984741211,{"date":666,"close":594},"2024-03-15",{"date":668,"close":669},"2024-03-22",30.09000015258789,{"date":671,"close":672},"2024-03-28",31.969999313354492,{"date":674,"close":675},"2024-04-05",29.149999618530273,{"date":677,"close":678},"2024-04-12",25.940000534057617,{"date":680,"close":681},"2024-04-19",25.5,{"date":683,"close":684},"2024-04-26",26.010000228881836,{"date":686,"close":687},"2024-05-03",27.540000915527344,{"date":689,"close":690},"2024-05-10",28.049999237060547,{"date":692,"close":693},"2024-05-17",31.31999969482422,{"date":695,"close":696},"2024-05-24",32.0099983215332,{"date":698,"close":699},"2024-05-31",33.70000076293945,{"date":701,"close":702},"2024-06-07",37.95000076293945,{"date":704,"close":705},"2024-06-14",32.79999923706055,{"date":707,"close":708},"2024-06-21",34.09000015258789,{"date":710,"close":711},"2024-06-28",34.970001220703125,{"date":713,"close":714},"2024-07-05",34,{"date":716,"close":717},"2024-07-12",37.40999984741211,{"date":719,"close":720},"2024-07-19",38.5099983215332,{"date":722,"close":723},"2024-07-26",38.790000915527344,{"date":725,"close":726},"2024-08-02",34.79999923706055,{"date":728,"close":729},"2024-08-09",35.68000030517578,{"date":731,"close":732},"2024-08-16",35.47999954223633,{"date":734,"close":735},"2024-08-23",34.099998474121094,{"date":737,"close":738},"2024-08-30",32.529998779296875,{"date":740,"close":741},"2024-09-06",24.639999389648438,{"date":743,"close":744},"2024-09-13",25.600000381469727,{"date":746,"close":747},"2024-09-20",25.1299991607666,{"date":749,"close":658},"2024-09-27",{"date":751,"close":752},"2024-10-04",24.540000915527344,{"date":754,"close":755},"2024-10-11",24.860000610351562,{"date":757,"close":758},"2024-10-18",25.34000015258789,{"date":760,"close":761},"2024-10-25",24.31999969482422,{"date":763,"close":5},"2024-11-01",{"date":765,"close":766},"2024-11-08",25.450000762939453,{"date":768,"close":629},"2024-11-15",{"date":770,"close":771},"2024-11-22",26.299999237060547,{"date":773,"close":774},"2024-11-29",27.600000381469727,{"date":776,"close":777},"2024-12-06",27.719999313354492,{"date":779,"close":780},"2024-12-13",26.6299991607666,{"date":782,"close":783},"2024-12-20",26.440000534057617,{"date":785,"close":786},"2024-12-27",26.899999618530273,{"date":788,"close":789},"2025-01-03",28.190000534057617,{"date":791,"close":792},"2025-01-10",27.459999084472656,{"date":794,"close":795},"2025-01-17",27.290000915527344,{"date":797,"close":798},"2025-01-24",27.81999969482422,{"date":800,"close":801},"2025-01-31",27.31999969482422,{"date":803,"close":526},"2025-02-07",{"date":805,"close":806},"2025-02-14",25.709999084472656,{"date":808,"close":809},"2025-02-21",24.100000381469727,{"date":811,"close":812},"2025-02-28",23.700000762939453,{"date":814,"close":815},"2025-03-07",21.510000228881836,{"date":817,"close":818},"2025-03-14",18.989999771118164,{"date":820,"close":821},"2025-03-21",18,{"date":823,"close":824},"2025-03-28",18.690000534057617,{"date":826,"close":827},"2025-04-04",16.809999465942383,{"date":829,"close":430},"2025-04-11",{"date":831,"close":832},"2025-04-17",15.029999732971191,{"date":834,"close":835},"2025-04-25",15.489999771118164,{"date":837,"close":838},"2025-05-02",15.859999656677246,{"date":840,"close":841},"2025-05-09",15.899999618530273,{"date":843,"close":844},"2025-05-16",17.84000015258789,{"date":846,"close":847},"2025-05-23",16.06999969482422,{"date":849,"close":382},"2025-05-30",{"date":851,"close":852},"2025-06-06",16.8700008392334,{"date":854,"close":855},"2025-06-13",13.529999732971191,{"date":857,"close":858},"2025-06-20",14.109999656677246,{"date":860,"close":861},"2025-06-27",14.930000305175781,{"date":863,"close":347},"2025-07-03",{"date":865,"close":866},"2025-07-11",15.529999732971191,{"date":868,"close":869},"2025-07-18",15.039999961853027,{"date":871,"close":872},"2025-07-22",16.09000015258789,{"date":874,"close":875},"2025-07-23",16.600000381469727,{"date":877,"close":878},"2025-07-24",16.360000610351562,{"date":880,"close":881},"2025-07-25",16.489999771118164,{"date":883,"close":884},"2025-07-28",16.639999389648438,{"date":886,"close":887},"2025-07-29",16.520000457763672,{"date":889,"close":379},"2025-07-30",{"date":891,"close":892},"2025-07-31",15.680000305175781,{"date":894,"close":895},"2025-08-01",15.359999656677246,{"date":897,"close":838},"2025-08-04",{"date":899,"close":900},"2025-08-05",15.739999771118164,{"date":902,"close":878},"2025-08-06",{"date":904,"close":905},"2025-08-07",15.8100004196167,{"date":907,"close":370},"2025-08-08",{"date":909,"close":910},"2025-08-11",14.899999618530273,{"date":912,"close":913},"2025-08-12",15.710000038146973,{"date":915,"close":847},"2025-08-13",{"date":917,"close":835},"2025-08-14",{"date":919,"close":920},"2025-08-15",15.649999618530273,{"date":922,"close":315},"2025-08-18",{"date":924,"close":382},"2025-08-19",{"date":926,"close":382},"2025-08-20",{"date":928,"close":929},"2025-08-21",16.170000076293945,{"date":931,"close":932},"2025-08-22",17,{"date":934,"close":935},"2025-08-25",16.709999084472656,{"date":937,"close":303},"2025-08-26",{"date":939,"close":940},"2025-08-27",17.09000015258789,{"date":942,"close":943},"2025-08-28",17.059999465942383,{"date":945,"close":946},"2025-08-29",16.760000228881836,{"date":948,"close":852},"2025-09-02",{"date":950,"close":881},"2025-09-03",{"date":952,"close":294},"2025-09-04",{"date":954,"close":821},"2025-09-05",{"date":956,"close":957},"2025-09-08",18.149999618530273,{"date":959,"close":960},"2025-09-09",17.760000228881836,{"date":962,"close":963},"2025-09-10",17.56999969482422,{"date":965,"close":966},"2025-09-11",18.34000015258789,{"date":968,"close":969},"2025-09-12",17.940000534057617,{"date":971,"close":972},"2025-09-15",18.170000076293945,{"date":974,"close":975},"2025-09-16",17.93000030517578,{"date":977,"close":978},"2025-09-17",18.09000015258789,{"date":980,"close":981},"2025-09-18",18.739999771118164,{"date":983,"close":984},"2025-09-19",18.020000457763672,{"date":986,"close":987},"2025-09-22",18.399999618530273,{"date":989,"close":990},"2025-09-23",17.719999313354492,{"date":992,"close":291},"2025-09-24",{"date":994,"close":995},"2025-09-25",17.65999984741211,{"date":997,"close":998},"2025-09-26",17.309999465942383,{"date":1000,"close":1001},"2025-09-29",17.270000457763672,{"date":1003,"close":1004},"2025-09-30",17.149999618530273,{"date":1006,"close":1007},"2025-10-01",16.799999237060547,{"date":1009,"close":1010},"2025-10-02",16.739999771118164,{"date":1012,"close":1013},"2025-10-03",16.350000381469727,{"date":1015,"close":1016},"2025-10-06",15.729999542236328,{"date":1018,"close":1019},"2025-10-07",15.0600004196167,{"date":1021,"close":1022},"2025-10-08",15.229999542236328,{"date":1024,"close":350},"2025-10-09",{"date":1026,"close":1027},"2025-10-10",15.140000343322754,{"date":1029,"close":373},"2025-10-13",{"date":1031,"close":1032},"2025-10-14",15.970000267028809,{"date":1034,"close":892},"2025-10-15",{"date":1036,"close":1037},"2025-10-16",15.270000457763672,{"date":1039,"close":1040},"2025-10-17",15.170000076293945,{"date":1042,"close":344},"2025-10-20",{"date":1044,"close":920},"2025-10-21",{"date":1046,"close":892},"2025-10-22",{"date":1048,"close":1032},"2025-10-23",{"date":1050,"close":441},"2025-10-24",{"date":1052,"close":379},"2025-10-27",{"date":1054,"close":1055},"2025-10-28",16.040000915527344,{"date":1057,"close":1058},"2025-10-29",15.399999618530273,{"date":1060,"close":1061},"2025-10-30",15.09000015258789,{"date":1063,"close":1064},"2025-10-31",15.069999694824219,{"date":1066,"close":344},"2025-11-03",{"date":1068,"close":861},"2025-11-04",{"date":1070,"close":1071},"2025-11-05",15.050000190734863,{"date":1073,"close":1074},"2025-11-06",14.710000038146973,{"date":1076,"close":1040},"2025-11-07",{"date":1078,"close":1058},"2025-11-10",{"date":1080,"close":1022},"2025-11-11",{"date":1082,"close":1064},"2025-11-12",{"date":1084,"close":1085},"2025-11-13",14.890000343322754,{"date":1087,"close":1088},"2025-11-14",14.220000267028809,{"date":1090,"close":1091},"2025-11-17",13.460000038146973,{"date":1093,"close":1094},"2025-11-18",13.619999885559082,{"date":1096,"close":1097},"2025-11-19",13.729999542236328,{"date":1099,"close":1100},"2025-11-20",13.600000381469727,{"date":1102,"close":1103},"2025-11-21",14.229999542236328,{"date":1105,"close":1106},"2025-11-24",14.180000305175781,{"date":1108,"close":1109},"2025-11-25",14.9399995803833,{"date":1111,"close":1112},"2025-11-26",15.430000305175781,{"date":1114,"close":1115},"2025-11-28",15.779999732971191,{"date":1117,"close":1118},"2025-12-01",15.609999656677246,{"date":1120,"close":1121},"2025-12-02",15.75,{"date":1123,"close":1124},"2025-12-03",16.75,{"date":1126,"close":379},"2025-12-04",{"date":1128,"close":361},"2025-12-05",{"date":1130,"close":1131},"2025-12-08",16.280000686645508,{"date":1133,"close":881},"2025-12-09",{"date":1135,"close":1136},"2025-12-10",14.260000228881836,{"date":1138,"close":1139},"2025-12-11",14.0600004196167,{"date":1141,"close":1142},"2025-12-12",14.039999961853027,{"date":1144,"close":1145},"2025-12-15",13.829999923706055,{"date":1147,"close":1148},"2025-12-16",14.34000015258789,{"date":1150,"close":1151},"2025-12-17",14.5,{"date":1153,"close":910},"2025-12-18",{"date":1155,"close":1156},"2025-12-19",14.619999885559082,{"date":1158,"close":1159},"2025-12-22",14.25,{"date":1161,"close":1162},"2025-12-23",14.210000038146973,{"date":1164,"close":1165},"2025-12-24",14.470000267028809,{"date":1167,"close":1168},"2025-12-26",14.449999809265137,{"date":1170,"close":1171},"2025-12-29",14.149999618530273,{"date":1173,"close":1174},"2025-12-30",14.020000457763672,{"date":1176,"close":1177},"2025-12-31",13.720000267028809,{"date":1179,"close":1180},"2026-01-02",13.789999961853027,{"date":1182,"close":1183},"2026-01-05",13.850000381469727,{"date":1185,"close":1165},"2026-01-06",{"date":1187,"close":1188},"2026-01-07",14.4399995803833,{"date":1190,"close":350},"2026-01-08",{"date":1192,"close":1193},"2026-01-09",14.960000038146973,{"date":1195,"close":1196},"2026-01-12",15.789999961853027,{"date":1198,"close":1199},"2026-01-13",15.850000381469727,{"date":1201,"close":1202},"2026-01-14",15.869999885559082,{"date":1204,"close":297},"2026-01-15",{"date":1206,"close":1124},"2026-01-16",{"date":1208,"close":1209},"2026-01-20",16.559999465942383,{"date":1211,"close":946},"2026-01-21",{"date":1213,"close":1214},"2026-01-22",16.290000915527344,{"date":1216,"close":1217},"2026-01-23",15.829999923706055,{"date":1219,"close":1220},"2026-01-26",15.920000076293945,{"date":1222,"close":1223},"2026-01-27",15.760000228881836,{"date":1225,"close":364},"2026-01-28",{"date":1227,"close":1228},"2026-01-29",15.770000457763672,{"date":1230,"close":1118},"2026-01-30",{"date":1232,"close":872},"2026-02-02",{"date":1234,"close":1235},"2026-02-03",16.450000762939453,{"date":1237,"close":1238},"2026-02-04",16.899999618530273,{"date":1240,"close":1241},"2026-02-05",16.459999084472656,{"date":1243,"close":1007},"2026-02-06",{"date":1245,"close":1246},"2026-02-09",16.65999984741211,{"date":1248,"close":887},"2026-02-10",{"date":1250,"close":415},"2026-02-11",{"date":1252,"close":1253},"2026-02-12",16.200000762939453,{"date":1255,"close":878},"2026-02-13",{"date":1257,"close":1258},"2026-02-17",17.06999969482422,{"date":1260,"close":940},"2026-02-18",{"date":1262,"close":1004},"2026-02-19",{"date":1264,"close":1265},"2026-02-20",17.440000534057617,{"date":1267,"close":1268},"2026-02-23",16.829999923706055,{"date":1270,"close":943},"2026-02-24",{"date":1272,"close":1273},"2026-02-25",17.399999618530273,{"date":1275,"close":282},"2026-02-26",{"date":1277,"close":1001},"2026-02-27",{"date":1279,"close":1280},"2026-03-02",17.020000457763672,{"date":1282,"close":409},"2026-03-03",{"date":1284,"close":1285},"2026-03-04",17.43000030517578,{"date":1287,"close":1288},"2026-03-05",17.040000915527344,{"date":1290,"close":1214},"2026-03-06",{"date":1292,"close":1196},"2026-03-09",{"date":1294,"close":1295},"2026-03-10",15.880000114440918,{"date":1297,"close":920},"2026-03-11",{"date":1299,"close":1300},"2026-03-12",15.449999809265137,{"date":1302,"close":1303},"2026-03-13",15.3100004196167,{"date":1305,"close":1121},"2026-03-16",{"date":1307,"close":841},"2026-03-17",{"date":1309,"close":1310},"2026-03-18",15.5,{"date":1312,"close":892},"2026-03-19",{"date":1314,"close":1109},"2026-03-20",{"date":1316,"close":1317},"2026-03-23",15.079999923706055,{"date":1319,"close":1320},"2026-03-24",15.350000381469727,{"date":1322,"close":1323},"2026-03-25",15.279999732971191,{"date":1325,"close":1320},"2026-03-26",{"date":1327,"close":1328},"2026-03-27",14.760000228881836,{"date":1330,"close":1193},"2026-03-30",{"date":1332,"close":1333},"2026-03-31",11.460000038146973,{"date":1335,"close":1336},"2026-04-01",11.279999732971191,{"date":1338,"close":1339},"2026-04-02",11.170000076293945,{"date":1341,"close":1342},"2026-04-06",11.470000267028809,{"date":1344,"close":1345},"2026-04-07",11,{"date":1347,"close":1348},"2026-04-08",11.5,{"date":1350,"close":1351},"2026-04-09",12.100000381469727,{"date":1353,"close":1354},"2026-04-10",11.819999694824219,{"date":1356,"close":1357},"2026-04-13",12.050000190734863,{"date":1359,"close":1360},"2026-04-14",12.170000076293945,{"date":1362,"close":1363},"2026-04-15",12.25,{"date":1365,"close":1366},"2026-04-16",12.1899995803833,{"date":1368,"close":1369},"2026-04-17",12.65999984741211,{"date":1371,"close":1372},"2026-04-20",12.720000267028809,{"date":1374,"close":1375},"2026-04-21",12.930000305175781,{"date":1377,"close":1378},"2026-04-22",13.279999732971191,{"date":1380,"close":1381},"2026-04-23",13.010000228881836,{"date":1383,"close":1384},"2026-04-24",13.210000038146973,{"date":1386,"close":1387},"2026-04-27",12.800000190734863,{"date":151,"close":1389},13.199999809265137,{"date":1391,"close":1392},"2026-04-29",12.680000305175781,{"date":1394,"close":1395},"2026-04-30",12.739999771118164,{"date":144,"close":1397},12.399999618530273,{"date":1399,"close":1397},"2026-05-04",{"date":1401,"close":1402},"2026-05-05",12.430000305175781,{"date":1404,"close":1405},"2026-05-06",12.4399995803833,{"date":1407,"close":1408},"2026-05-07",12.890000343322754,{"date":1410,"close":1389},"2026-05-08",{"date":1412,"close":1413},"2026-05-11",12.350000381469727,{"date":1415,"close":1416},"2026-05-12",11.8100004196167,{"date":1418,"close":1419},"2026-05-13",11.90999984741211,{"date":1421,"close":1422},"2026-05-14",12.180000305175781,{"date":1424,"close":1425},"2026-05-15",12.020000457763672,{"date":1427,"close":1428},"2026-05-18",11.880000114440918,{"date":1430,"close":1431},"2026-05-19",11.569999694824219,{"date":1433,"close":1434},"2026-05-20",12.069999694824219,{"date":1436,"close":1437},"2026-05-21",12.270000457763672,{"date":1439,"close":1440},"2026-05-22",12.420000076293945,{"date":1442,"close":1443},"2026-05-26",12.649999618530273,{"date":1445,"close":1446},"2026-05-27",13.079999923706055,{"date":1448,"close":1449},"2026-05-28",13.260000228881836,{"date":1451,"close":1452},"2026-05-29",12.670000076293945,{"date":1454,"close":1381},"2026-06-01",{"date":1456,"close":1457},"2026-06-02",13.329999923706055,{"date":134,"close":1459},13.069999694824219,{"date":214,"close":1461},13.25,{"date":1463,"close":1446},"2026-06-05",{"date":1465,"close":1466},"2026-06-08",13.520000457763672,{"date":1468,"close":1469},"2026-06-09",13.239999771118164,{"date":1471,"close":1472},"2026-06-10",13.579999923706055,{"date":1474,"close":1475},"2026-06-11",14.630000114440918,{"date":1477,"close":1478},"2026-06-12",14.789999961853027,{"date":1480,"close":1481},"2026-06-15",14.680000305175781,{"date":1483,"close":1478},"2026-06-16",{"date":1485,"close":1486},"2026-06-17",14.489999771118164,{"date":1488,"close":1489},"2026-06-18",14.819999694824219,{"date":1491,"close":1492},"2026-06-22",14.529999732971191,{"date":1494,"close":1495},"2026-06-23",14.539999961853027,{"date":1497,"close":1498},"2026-06-24",14.970000267028809,{"date":1500,"close":1061},"2026-06-25",{"date":1502,"close":1503},"2026-06-26",15.890000343322754,{"date":1505,"close":1032},"2026-06-29",{"date":119,"close":1202},{"date":1508,"close":1013},"2026-07-01",{"date":1510,"close":881},"2026-07-02",{"date":1512,"close":1196},"2026-07-06",{"date":1514,"close":1515},"2026-07-07",15.670000076293945,{"date":44,"close":838},{"date":1518,"close":1217},"2026-07-09",{"date":1520,"close":1214},"2026-07-10",{"date":1522,"close":1523},"2026-07-13",15.960000038146973,{"date":1525,"close":1526},"2026-07-14",15.84000015258789,{"date":1528,"close":1529},"2026-07-15",16.479999542236328,{"date":1531,"close":827},"2026-07-16",{"date":1533,"close":444},"2026-07-17",{"date":1535,"close":382},"2026-07-20",{"date":1537,"close":415},"2026-07-21",{"date":1539,"close":1540},"2026-07-22",16.700000762939453,{"date":212,"close":1542},16.540000915527344,{"count":216,"fetchedAt":1544,"source":207},"2026-07-25T03:05:16.375Z",1784948716284]