[{"data":1,"prerenderedAt":1630},["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-KALU":25,"$fuFoSYcFafgHn_rUfHE9KsZSz133hcYYEhz9TWzOGGzI":26,"ticker-mcap-KALU":212,"ticker-profile-KALU":222,"ticker-earnings-KALU":237,"ticker-congress-KALU":241,"i-lucide:info":1628},{"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":208},{"identity":28,"transactions":33,"sectorSlug":188,"relatedTickers":189},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"811596","KAISER ALUMINUM CORP","Manufacturing","KALU",[34,47,53,59,64,70,75,81,88,93,98,103,108,121,133,144,151,162,172,180],{"cik":29,"filedAt":35,"filingId":36,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-05T21:53:12.000Z","0001193125-26-260063-0","STEBBINS DONALD J","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1193795\u002F000119312526260063\u002F0001193125-26-260063-index.htm",786,14776,"A","2026-06-04","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":48,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":49,"rawFilingUrl":40,"shares":50,"sharesOwnedAfter":51,"totalValue":52,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001193125-26-260063-1",178.1,631,15407,112381.09999999999,{"cik":29,"filedAt":54,"filingId":55,"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":56,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":57,"shares":41,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-05T21:50:56.000Z","0001193125-26-260058-0","Wilcox Brett","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1289226\u002F000119312526260058\u002F0001193125-26-260058-index.htm",2691,{"cik":29,"filedAt":54,"filingId":60,"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":56,"ownerTitle":38,"ownershipType":39,"pricePerShare":49,"rawFilingUrl":57,"shares":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001193125-26-260058-1",328,3019,58416.799999999996,{"cik":29,"filedAt":65,"filingId":66,"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":67,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":68,"shares":41,"sharesOwnedAfter":69,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-05T21:49:02.000Z","0001193125-26-260055-0","HOFFMAN JAMES DONALD","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1447652\u002F000119312526260055\u002F0001193125-26-260055-index.htm",3171,{"cik":29,"filedAt":65,"filingId":71,"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":67,"ownerTitle":38,"ownershipType":39,"pricePerShare":49,"rawFilingUrl":68,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001193125-26-260055-1",589,3760,104900.9,{"cik":29,"filedAt":76,"filingId":77,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":79,"shares":41,"sharesOwnedAfter":80,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-05T21:46:10.000Z","0001193125-26-260047-0","Grimley Richard P.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1972491\u002F000119312526260047\u002F0001193125-26-260047-index.htm",5364,{"cik":29,"filedAt":82,"filingId":83,"formType":84,"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":85,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":86,"shares":41,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-05T00:00:00.000Z","0001193125-26-259941-0","4","MINOR GLENDA J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1254782\u002F000119312526259941\u002F0001193125-26-259941-index.htm",4181,{"cik":29,"filedAt":82,"filingId":89,"formType":84,"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":85,"ownerTitle":38,"ownershipType":39,"pricePerShare":49,"rawFilingUrl":86,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001193125-26-259941-1",335,4516,59663.5,{"cik":29,"filedAt":82,"filingId":94,"formType":84,"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":95,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":96,"shares":41,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001193125-26-259940-0","Foster David A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1372886\u002F000119312526259940\u002F0001193125-26-259940-index.htm",24332,{"cik":29,"filedAt":82,"filingId":99,"formType":84,"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":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":101,"shares":41,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001193125-26-260114-0","arnold michael c","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1234013\u002F000119312526260114\u002F0001193125-26-260114-index.htm",11445,{"cik":29,"filedAt":82,"filingId":104,"formType":84,"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":105,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":106,"shares":41,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001193125-26-260101-0","Glas Kimberly Thompson","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2051548\u002F000119312526260101\u002F0001193125-26-260101-index.htm",3466,{"cik":29,"filedAt":109,"filingId":110,"formType":84,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":38,"ownershipType":39,"pricePerShare":111,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":116,"transactionDate":117,"intentLabel":118,"signalQuality":119,"insiderHistory":120},"2026-05-01T00:00:00.000Z","0001193125-26-201607-0",171.52,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1972491\u002F000119312526201607\u002F0001193125-26-201607-index.htm",1524,4578,261396.48,"S","2026-04-29","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":109,"filingId":122,"formType":84,"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":123,"ownerTitle":124,"ownershipType":39,"pricePerShare":125,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":116,"transactionDate":117,"intentLabel":118,"signalQuality":119,"insiderHistory":130},"0001193125-26-201545-0","Harvey Keith","President & CEO",173.13,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1551869\u002F000119312526201545\u002F0001193125-26-201545-index.htm",3031,94308,524757.03,{"daysSinceLastFiling":131,"isFirstFiling":6,"priorFilingDate":132},2,"2026-04-29T00:00:00.000Z",{"cik":29,"filedAt":132,"filingId":134,"formType":84,"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":135,"ownerTitle":136,"ownershipType":39,"pricePerShare":137,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":116,"transactionDate":142,"intentLabel":118,"signalQuality":119,"insiderHistory":143},"0001193125-26-191904-0","DONNAN JOHN MALCOLM","EVP, CAO and GC",178.2015,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1311544\u002F000119312526191904\u002F0001193125-26-191904-index.htm",2743,29700,488806.7145,"2026-04-27",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":132,"filingId":145,"formType":84,"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":135,"ownerTitle":136,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":138,"shares":146,"sharesOwnedAfter":147,"totalValue":4,"transactionCode":148,"transactionDate":149,"intentLabel":150,"signalQuality":46},"0001193125-26-191904-1",1500,28200,"G","2026-04-28","Gift",{"cik":29,"filedAt":132,"filingId":152,"formType":84,"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":153,"ownerTitle":154,"ownershipType":155,"pricePerShare":156,"rawFilingUrl":157,"shares":158,"sharesOwnedAfter":159,"totalValue":160,"transactionCode":116,"transactionDate":149,"intentLabel":118,"signalQuality":119,"insiderHistory":161},"0001193125-26-191901-0","West Neal E","EVP & CFO","I",173.29,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1330319\u002F000119312526191901\u002F0001193125-26-191901-index.htm",5000,19091,866450,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":132,"filingId":163,"formType":84,"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":164,"ownerTitle":165,"ownershipType":39,"pricePerShare":166,"rawFilingUrl":167,"shares":168,"sharesOwnedAfter":169,"totalValue":170,"transactionCode":116,"transactionDate":142,"intentLabel":118,"signalQuality":119,"insiderHistory":171},"0001193125-26-191902-0","Gheorghe Iulian","SVP - Adv Eng & Innovation",174.22,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2104071\u002F000119312526191902\u002F0001193125-26-191902-index.htm",175,4448,30488.5,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":132,"filingId":173,"formType":84,"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":123,"ownerTitle":124,"ownershipType":39,"pricePerShare":174,"rawFilingUrl":175,"shares":176,"sharesOwnedAfter":177,"totalValue":178,"transactionCode":116,"transactionDate":142,"intentLabel":118,"signalQuality":119,"insiderHistory":179},"0001193125-26-191900-0",175.09,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1551869\u002F000119312526191900\u002F0001193125-26-191900-index.htm",47001,97339,8229405.09,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":132,"filingId":181,"formType":84,"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":56,"ownerTitle":38,"ownershipType":155,"pricePerShare":182,"rawFilingUrl":183,"shares":184,"sharesOwnedAfter":185,"totalValue":186,"transactionCode":116,"transactionDate":142,"intentLabel":118,"signalQuality":119,"insiderHistory":187},"0001193125-26-191905-0",174.44,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1289226\u002F000119312526191905\u002F0001193125-26-191905-index.htm",15000,9887,2616600,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"manufacturing",[190,193,196,199,202,205],{"ticker":191,"issuerName":192},"ANET","Arista Networks, Inc.",{"ticker":194,"issuerName":195},"HSY","HERSHEY CO",{"ticker":197,"issuerName":198},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":200,"issuerName":201},"TDG","TransDigm Group INC",{"ticker":203,"issuerName":204},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":206,"issuerName":207},"LZB","LA-Z-BOY INC",{"count":209,"fetchedAt":210,"source":211},20,"2026-07-25T09:06:05.084Z","sqlite",{"data":213,"meta":219},{"value":214,"quality":215,"closeDate":216,"ageDays":217,"sharesAsOf":218},2685088497.602173,"fresh","2026-07-22",3,"2026-04-20",{"count":220,"fetchedAt":221,"source":211},1,"2026-07-25T09:06:05.085Z",{"data":223,"meta":235},{"ticker":32,"ceo":224,"industry":225,"fullTimeEmployees":226,"ipoDate":227,"country":228,"state":229,"city":230,"website":231,"exchangeShort":25,"marketCap":25,"beta":232,"range52w":233,"fetchedAt":234},"Keith A. Harvey","Aluminum",3900,"2006-07-07","US","CA","Foothill Ranch","https:\u002F\u002Fwww.kaiseraluminum.com",1.598,"71.44-194.43","2026-06-05T22:54:48.462Z",{"count":220,"fetchedAt":236,"source":211},"2026-07-25T09:06:05.086Z",{"data":238,"meta":240},{"ticker":32,"points":239},[],{"count":220,"fetchedAt":236,"source":211},{"data":242,"meta":1626},{"congressTrades":243,"insiderTrades":244,"priceHistory":265,"ticker":32},[],[245,246,247,248,249,250,251,252,253,254,255,256,257,258,259,260,261,262,263,264],{"cik":29,"filedAt":35,"filingId":36,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":35,"filingId":48,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":49,"rawFilingUrl":40,"shares":50,"sharesOwnedAfter":51,"totalValue":52,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":54,"filingId":55,"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":56,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":57,"shares":41,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":54,"filingId":60,"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":56,"ownerTitle":38,"ownershipType":39,"pricePerShare":49,"rawFilingUrl":57,"shares":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":65,"filingId":66,"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":67,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":68,"shares":41,"sharesOwnedAfter":69,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":65,"filingId":71,"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":67,"ownerTitle":38,"ownershipType":39,"pricePerShare":49,"rawFilingUrl":68,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":76,"filingId":77,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":79,"shares":41,"sharesOwnedAfter":80,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":82,"filingId":83,"formType":84,"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":85,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":86,"shares":41,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":82,"filingId":89,"formType":84,"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":85,"ownerTitle":38,"ownershipType":39,"pricePerShare":49,"rawFilingUrl":86,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":82,"filingId":94,"formType":84,"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":95,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":96,"shares":41,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":82,"filingId":99,"formType":84,"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":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":101,"shares":41,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":82,"filingId":104,"formType":84,"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":105,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":106,"shares":41,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":109,"filingId":110,"formType":84,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":38,"ownershipType":39,"pricePerShare":111,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":116,"transactionDate":117},{"cik":29,"filedAt":109,"filingId":122,"formType":84,"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":123,"ownerTitle":124,"ownershipType":39,"pricePerShare":125,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":116,"transactionDate":117},{"cik":29,"filedAt":132,"filingId":134,"formType":84,"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":135,"ownerTitle":136,"ownershipType":39,"pricePerShare":137,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":116,"transactionDate":142},{"cik":29,"filedAt":132,"filingId":145,"formType":84,"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":135,"ownerTitle":136,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":138,"shares":146,"sharesOwnedAfter":147,"totalValue":4,"transactionCode":148,"transactionDate":149},{"cik":29,"filedAt":132,"filingId":152,"formType":84,"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":153,"ownerTitle":154,"ownershipType":155,"pricePerShare":156,"rawFilingUrl":157,"shares":158,"sharesOwnedAfter":159,"totalValue":160,"transactionCode":116,"transactionDate":149},{"cik":29,"filedAt":132,"filingId":163,"formType":84,"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":164,"ownerTitle":165,"ownershipType":39,"pricePerShare":166,"rawFilingUrl":167,"shares":168,"sharesOwnedAfter":169,"totalValue":170,"transactionCode":116,"transactionDate":142},{"cik":29,"filedAt":132,"filingId":173,"formType":84,"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":123,"ownerTitle":124,"ownershipType":39,"pricePerShare":174,"rawFilingUrl":175,"shares":176,"sharesOwnedAfter":177,"totalValue":178,"transactionCode":116,"transactionDate":142},{"cik":29,"filedAt":132,"filingId":181,"formType":84,"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":56,"ownerTitle":38,"ownershipType":155,"pricePerShare":182,"rawFilingUrl":183,"shares":184,"sharesOwnedAfter":185,"totalValue":186,"transactionCode":116,"transactionDate":142},[266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,929,932,934,937,939,942,945,948,951,954,957,960,963,966,969,971,974,977,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1017,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1048,1051,1054,1056,1059,1062,1065,1068,1071,1073,1076,1079,1081,1084,1087,1090,1093,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1124,1127,1130,1133,1136,1139,1142,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1439,1442,1445,1448,1451,1453,1455,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1520,1523,1526,1529,1531,1534,1537,1540,1543,1546,1549,1552,1555,1558,1561,1564,1567,1570,1573,1576,1579,1582,1585,1588,1591,1594,1597,1600,1603,1606,1609,1612,1615,1618,1621,1624],{"date":267,"close":268},"2021-07-30",121.68000030517578,{"date":270,"close":271},"2021-08-06",122.19000244140625,{"date":273,"close":274},"2021-08-13",127.43000030517578,{"date":276,"close":277},"2021-08-20",121.13999938964844,{"date":279,"close":280},"2021-08-27",125.44000244140625,{"date":282,"close":283},"2021-09-03",122.61000061035156,{"date":285,"close":286},"2021-09-10",119.94000244140625,{"date":288,"close":289},"2021-09-17",111.94999694824219,{"date":291,"close":292},"2021-09-24",109.29000091552734,{"date":294,"close":295},"2021-10-01",112.36000061035156,{"date":297,"close":298},"2021-10-08",109.7699966430664,{"date":300,"close":301},"2021-10-15",117,{"date":303,"close":304},"2021-10-22",99.66999816894531,{"date":306,"close":307},"2021-10-29",97.13999938964844,{"date":309,"close":310},"2021-11-05",107.33999633789062,{"date":312,"close":313},"2021-11-12",108.01000213623047,{"date":315,"close":316},"2021-11-19",100.69000244140625,{"date":318,"close":319},"2021-11-26",95.52999877929688,{"date":321,"close":322},"2021-12-03",93.23999786376953,{"date":324,"close":325},"2021-12-10",95.13999938964844,{"date":327,"close":328},"2021-12-17",93.19999694824219,{"date":330,"close":331},"2021-12-23",96.26000213623047,{"date":333,"close":334},"2021-12-31",93.94000244140625,{"date":336,"close":337},"2022-01-07",100.19999694824219,{"date":339,"close":340},"2022-01-14",105.80000305175781,{"date":342,"close":343},"2022-01-21",97.80999755859375,{"date":345,"close":346},"2022-01-28",95.56999969482422,{"date":348,"close":349},"2022-02-04",94.0199966430664,{"date":351,"close":352},"2022-02-11",99.37000274658203,{"date":354,"close":355},"2022-02-18",103.97000122070312,{"date":357,"close":358},"2022-02-25",97.66999816894531,{"date":360,"close":361},"2022-03-04",95.12999725341797,{"date":363,"close":364},"2022-03-11",87.18000030517578,{"date":366,"close":367},"2022-03-18",91.93000030517578,{"date":369,"close":370},"2022-03-25",96.41000366210938,{"date":372,"close":373},"2022-04-01",94.72000122070312,{"date":375,"close":376},"2022-04-08",88.7699966430664,{"date":378,"close":379},"2022-04-14",100.48999786376953,{"date":381,"close":382},"2022-04-22",97.4800033569336,{"date":384,"close":385},"2022-04-29",96.5,{"date":387,"close":388},"2022-05-06",95.62999725341797,{"date":390,"close":391},"2022-05-13",95.33999633789062,{"date":393,"close":394},"2022-05-20",96.83000183105469,{"date":396,"close":397},"2022-05-27",102.08000183105469,{"date":399,"close":400},"2022-06-03",101.23999786376953,{"date":402,"close":403},"2022-06-10",91.02999877929688,{"date":405,"close":406},"2022-06-17",77.37999725341797,{"date":408,"close":409},"2022-06-24",77.26000213623047,{"date":411,"close":412},"2022-07-01",79.12000274658203,{"date":414,"close":415},"2022-07-08",74.0199966430664,{"date":417,"close":418},"2022-07-15",74.79000091552734,{"date":420,"close":421},"2022-07-22",71.45999908447266,{"date":423,"close":424},"2022-07-29",75.7699966430664,{"date":426,"close":427},"2022-08-05",72.61000061035156,{"date":429,"close":430},"2022-08-12",78.5,{"date":432,"close":433},"2022-08-19",77.9800033569336,{"date":435,"close":436},"2022-08-26",76.16999816894531,{"date":438,"close":439},"2022-09-02",69.52999877929688,{"date":441,"close":409},"2022-09-09",{"date":443,"close":444},"2022-09-16",69.63999938964844,{"date":446,"close":447},"2022-09-23",63.29999923706055,{"date":449,"close":450},"2022-09-30",61.349998474121094,{"date":452,"close":453},"2022-10-07",67.37999725341797,{"date":455,"close":456},"2022-10-14",65.41999816894531,{"date":458,"close":459},"2022-10-21",77.18000030517578,{"date":461,"close":462},"2022-10-28",79.08999633789062,{"date":464,"close":465},"2022-11-04",84,{"date":467,"close":468},"2022-11-11",93.12000274658203,{"date":470,"close":471},"2022-11-18",88.62999725341797,{"date":473,"close":474},"2022-11-25",90.01000213623047,{"date":476,"close":477},"2022-12-02",89.79000091552734,{"date":479,"close":480},"2022-12-09",80.31999969482422,{"date":482,"close":483},"2022-12-16",76.80999755859375,{"date":485,"close":486},"2022-12-23",77.08000183105469,{"date":488,"close":489},"2022-12-30",75.95999908447266,{"date":491,"close":492},"2023-01-06",82.30999755859375,{"date":494,"close":495},"2023-01-13",88.37999725341797,{"date":497,"close":498},"2023-01-20",85.26000213623047,{"date":500,"close":501},"2023-01-27",87.08999633789062,{"date":503,"close":504},"2023-02-03",93.91999816894531,{"date":506,"close":507},"2023-02-10",83.88999938964844,{"date":509,"close":510},"2023-02-17",88.08000183105469,{"date":512,"close":513},"2023-02-24",75.19999694824219,{"date":515,"close":516},"2023-03-03",84.33000183105469,{"date":518,"close":519},"2023-03-10",71.27999877929688,{"date":521,"close":522},"2023-03-17",61.83000183105469,{"date":524,"close":525},"2023-03-24",70.3499984741211,{"date":527,"close":528},"2023-03-31",74.62999725341797,{"date":530,"close":531},"2023-04-06",70.81999969482422,{"date":533,"close":534},"2023-04-14",65.86000061035156,{"date":536,"close":537},"2023-04-21",63.45000076293945,{"date":539,"close":540},"2023-04-28",65.72000122070312,{"date":542,"close":543},"2023-05-05",63.02000045776367,{"date":545,"close":546},"2023-05-12",60.11000061035156,{"date":548,"close":549},"2023-05-19",64.55000305175781,{"date":551,"close":552},"2023-05-26",63.41999816894531,{"date":554,"close":555},"2023-06-02",67.41000366210938,{"date":557,"close":558},"2023-06-09",67.4800033569336,{"date":560,"close":561},"2023-06-16",71.22000122070312,{"date":563,"close":564},"2023-06-23",68.51000213623047,{"date":566,"close":567},"2023-06-30",71.63999938964844,{"date":569,"close":570},"2023-07-07",72.5999984741211,{"date":572,"close":573},"2023-07-14",75.47000122070312,{"date":575,"close":576},"2023-07-21",79.04000091552734,{"date":578,"close":579},"2023-07-28",78.91000366210938,{"date":581,"close":582},"2023-08-04",78.97000122070312,{"date":584,"close":585},"2023-08-11",76.22000122070312,{"date":587,"close":588},"2023-08-18",76.41000366210938,{"date":590,"close":591},"2023-08-25",72.5,{"date":593,"close":594},"2023-09-01",78.08999633789062,{"date":596,"close":597},"2023-09-08",73.75,{"date":599,"close":600},"2023-09-15",77.31999969482422,{"date":602,"close":603},"2023-09-22",73.70999908447266,{"date":605,"close":606},"2023-09-29",75.26000213623047,{"date":608,"close":609},"2023-10-06",67.33000183105469,{"date":611,"close":612},"2023-10-13",67.08000183105469,{"date":614,"close":615},"2023-10-20",64.2300033569336,{"date":617,"close":618},"2023-10-27",54.279998779296875,{"date":620,"close":621},"2023-11-03",58.86000061035156,{"date":623,"close":624},"2023-11-10",55.72999954223633,{"date":626,"close":627},"2023-11-17",60.7599983215332,{"date":629,"close":630},"2023-11-24",59.65999984741211,{"date":632,"close":633},"2023-12-01",60.06999969482422,{"date":635,"close":636},"2023-12-08",60,{"date":638,"close":639},"2023-12-15",67.22000122070312,{"date":641,"close":642},"2023-12-22",71.01000213623047,{"date":644,"close":645},"2023-12-29",71.19000244140625,{"date":647,"close":648},"2024-01-05",64.66000366210938,{"date":650,"close":651},"2024-01-12",63.849998474121094,{"date":653,"close":654},"2024-01-19",62.61000061035156,{"date":656,"close":657},"2024-01-26",67.94000244140625,{"date":659,"close":660},"2024-02-02",65.66000366210938,{"date":662,"close":663},"2024-02-09",64.68000030517578,{"date":665,"close":666},"2024-02-16",66.05999755859375,{"date":668,"close":669},"2024-02-23",71.12999725341797,{"date":671,"close":672},"2024-03-01",73.58999633789062,{"date":674,"close":675},"2024-03-08",75.45999908447266,{"date":677,"close":678},"2024-03-15",78.30000305175781,{"date":680,"close":681},"2024-03-22",81.12999725341797,{"date":683,"close":684},"2024-03-28",89.36000061035156,{"date":686,"close":687},"2024-04-05",92.97000122070312,{"date":689,"close":690},"2024-04-12",89.1500015258789,{"date":692,"close":693},"2024-04-19",89.48999786376953,{"date":695,"close":696},"2024-04-26",94.91999816894531,{"date":698,"close":699},"2024-05-03",96.11000061035156,{"date":701,"close":702},"2024-05-10",98.69000244140625,{"date":704,"close":705},"2024-05-17",100.9800033569336,{"date":707,"close":708},"2024-05-24",95.69000244140625,{"date":710,"close":711},"2024-05-31",97.80000305175781,{"date":713,"close":714},"2024-06-07",91.0199966430664,{"date":716,"close":717},"2024-06-14",89.19999694824219,{"date":719,"close":471},"2024-06-21",{"date":721,"close":722},"2024-06-28",87.9000015258789,{"date":724,"close":725},"2024-07-05",87.55999755859375,{"date":727,"close":728},"2024-07-12",93.48999786376953,{"date":730,"close":731},"2024-07-19",92.94000244140625,{"date":733,"close":734},"2024-07-26",77.76000213623047,{"date":736,"close":737},"2024-08-02",70.0199966430664,{"date":739,"close":740},"2024-08-09",68.05999755859375,{"date":742,"close":743},"2024-08-16",69.72000122070312,{"date":745,"close":746},"2024-08-23",74.30000305175781,{"date":748,"close":749},"2024-08-30",74.55000305175781,{"date":751,"close":752},"2024-09-06",68.12999725341797,{"date":754,"close":755},"2024-09-13",68.88999938964844,{"date":757,"close":758},"2024-09-20",70.16999816894531,{"date":760,"close":761},"2024-09-27",73.18000030517578,{"date":763,"close":764},"2024-10-04",71.80000305175781,{"date":766,"close":767},"2024-10-11",71.54000091552734,{"date":769,"close":770},"2024-10-18",73.41999816894531,{"date":772,"close":773},"2024-10-25",68.33999633789062,{"date":775,"close":776},"2024-11-01",75.5999984741211,{"date":778,"close":779},"2024-11-08",84.55999755859375,{"date":781,"close":782},"2024-11-15",80.62999725341797,{"date":784,"close":785},"2024-11-22",81.6500015258789,{"date":787,"close":788},"2024-11-29",81.27999877929688,{"date":790,"close":791},"2024-12-06",80.5,{"date":793,"close":794},"2024-12-13",76.26000213623047,{"date":796,"close":797},"2024-12-20",69.77999877929688,{"date":799,"close":800},"2024-12-27",69.31999969482422,{"date":802,"close":803},"2025-01-03",70.2300033569336,{"date":805,"close":806},"2025-01-10",70.20999908447266,{"date":808,"close":809},"2025-01-17",73.68000030517578,{"date":811,"close":812},"2025-01-24",72.44000244140625,{"date":814,"close":815},"2025-01-31",70,{"date":817,"close":818},"2025-02-07",70.69999694824219,{"date":820,"close":821},"2025-02-14",70.25,{"date":823,"close":824},"2025-02-21",71.86000061035156,{"date":826,"close":827},"2025-02-28",70.76000213623047,{"date":829,"close":830},"2025-03-07",68.75,{"date":832,"close":833},"2025-03-14",70.33000183105469,{"date":835,"close":836},"2025-03-21",66.27999877929688,{"date":838,"close":839},"2025-03-28",62.09000015258789,{"date":841,"close":842},"2025-04-04",50.75,{"date":844,"close":845},"2025-04-11",55.5,{"date":847,"close":848},"2025-04-17",53.86000061035156,{"date":850,"close":851},"2025-04-25",60.65999984741211,{"date":853,"close":854},"2025-05-02",69.16000366210938,{"date":856,"close":857},"2025-05-09",67.68000030517578,{"date":859,"close":860},"2025-05-16",72.56999969482422,{"date":862,"close":863},"2025-05-23",69.8499984741211,{"date":865,"close":866},"2025-05-30",72.58999633789062,{"date":868,"close":869},"2025-06-06",78.16999816894531,{"date":871,"close":872},"2025-06-13",76.2699966430664,{"date":874,"close":875},"2025-06-20",74.76000213623047,{"date":877,"close":878},"2025-06-27",80.94999694824219,{"date":880,"close":881},"2025-07-03",85.63999938964844,{"date":883,"close":884},"2025-07-11",88.4800033569336,{"date":886,"close":887},"2025-07-18",89.68000030517578,{"date":889,"close":890},"2025-07-21",91.52999877929688,{"date":892,"close":893},"2025-07-22",92.43000030517578,{"date":895,"close":896},"2025-07-23",92.63999938964844,{"date":898,"close":899},"2025-07-24",88.12000274658203,{"date":901,"close":902},"2025-07-25",82.91000366210938,{"date":904,"close":905},"2025-07-28",82.26000213623047,{"date":907,"close":908},"2025-07-29",79.61000061035156,{"date":910,"close":911},"2025-07-30",77.86000061035156,{"date":913,"close":914},"2025-07-31",77.30999755859375,{"date":916,"close":917},"2025-08-01",73.8499984741211,{"date":919,"close":920},"2025-08-04",72.91999816894531,{"date":922,"close":923},"2025-08-05",73.76000213623047,{"date":925,"close":926},"2025-08-06",73.12999725341797,{"date":928,"close":672},"2025-08-07",{"date":930,"close":931},"2025-08-08",73.93000030517578,{"date":933,"close":812},"2025-08-11",{"date":935,"close":936},"2025-08-12",74.72000122070312,{"date":938,"close":483},"2025-08-13",{"date":940,"close":941},"2025-08-14",75.54000091552734,{"date":943,"close":944},"2025-08-15",75.30000305175781,{"date":946,"close":947},"2025-08-18",74.44999694824219,{"date":949,"close":950},"2025-08-19",74.9000015258789,{"date":952,"close":953},"2025-08-20",74.5999984741211,{"date":955,"close":956},"2025-08-21",75.77999877929688,{"date":958,"close":959},"2025-08-22",79.56999969482422,{"date":961,"close":962},"2025-08-25",78.58000183105469,{"date":964,"close":965},"2025-08-26",79.30999755859375,{"date":967,"close":968},"2025-08-27",78.69999694824219,{"date":970,"close":430},"2025-08-28",{"date":972,"close":973},"2025-08-29",77.87000274658203,{"date":975,"close":976},"2025-09-02",76.51000213623047,{"date":978,"close":776},"2025-09-03",{"date":980,"close":981},"2025-09-04",75.83999633789062,{"date":983,"close":984},"2025-09-05",77.41999816894531,{"date":986,"close":987},"2025-09-08",76.68000030517578,{"date":989,"close":990},"2025-09-09",74.5,{"date":992,"close":993},"2025-09-10",75.5199966430664,{"date":995,"close":996},"2025-09-11",77.37000274658203,{"date":998,"close":999},"2025-09-12",76.52999877929688,{"date":1001,"close":1002},"2025-09-15",77.36000061035156,{"date":1004,"close":1005},"2025-09-16",77.48999786376953,{"date":1007,"close":1008},"2025-09-17",76.87999725341797,{"date":1010,"close":1011},"2025-09-18",78.86000061035156,{"date":1013,"close":1014},"2025-09-19",77.19999694824219,{"date":1016,"close":424},"2025-09-22",{"date":1018,"close":931},"2025-09-23",{"date":1020,"close":1021},"2025-09-24",74.16999816894531,{"date":1023,"close":1024},"2025-09-25",74.01000213623047,{"date":1026,"close":1027},"2025-09-26",77.69999694824219,{"date":1029,"close":1030},"2025-09-29",76.13999938964844,{"date":1032,"close":1033},"2025-09-30",77.16000366210938,{"date":1035,"close":1036},"2025-10-01",78.33999633789062,{"date":1038,"close":1039},"2025-10-02",79.37999725341797,{"date":1041,"close":1042},"2025-10-03",78.36000061035156,{"date":1044,"close":1045},"2025-10-06",76.55000305175781,{"date":1047,"close":1002},"2025-10-07",{"date":1049,"close":1050},"2025-10-08",82.05999755859375,{"date":1052,"close":1053},"2025-10-09",77.56999969482422,{"date":1055,"close":987},"2025-10-10",{"date":1057,"close":1058},"2025-10-13",79.88999938964844,{"date":1060,"close":1061},"2025-10-14",79.83999633789062,{"date":1063,"close":1064},"2025-10-15",80,{"date":1066,"close":1067},"2025-10-16",79.55999755859375,{"date":1069,"close":1070},"2025-10-17",78.06999969482422,{"date":1072,"close":1064},"2025-10-20",{"date":1074,"close":1075},"2025-10-21",79.75,{"date":1077,"close":1078},"2025-10-22",77.9000015258789,{"date":1080,"close":468},"2025-10-23",{"date":1082,"close":1083},"2025-10-24",95.79000091552734,{"date":1085,"close":1086},"2025-10-27",93.08000183105469,{"date":1088,"close":1089},"2025-10-28",93.58000183105469,{"date":1091,"close":1092},"2025-10-29",92.62999725341797,{"date":1094,"close":471},"2025-10-30",{"date":1096,"close":1097},"2025-10-31",90.52999877929688,{"date":1099,"close":1100},"2025-11-03",93.30999755859375,{"date":1102,"close":1103},"2025-11-04",91.25,{"date":1105,"close":1106},"2025-11-05",92.55999755859375,{"date":1108,"close":1109},"2025-11-06",91.72000122070312,{"date":1111,"close":1112},"2025-11-07",94.52999877929688,{"date":1114,"close":1115},"2025-11-10",95.29000091552734,{"date":1117,"close":1118},"2025-11-11",93.20999908447266,{"date":1120,"close":1121},"2025-11-12",95.08999633789062,{"date":1123,"close":1089},"2025-11-13",{"date":1125,"close":1126},"2025-11-14",91.22000122070312,{"date":1128,"close":1129},"2025-11-17",91.5,{"date":1131,"close":1132},"2025-11-18",89.73999786376953,{"date":1134,"close":1135},"2025-11-19",90.06999969482422,{"date":1137,"close":1138},"2025-11-20",89.62000274658203,{"date":1140,"close":1141},"2025-11-21",91.80000305175781,{"date":1143,"close":1086},"2025-11-24",{"date":1145,"close":1146},"2025-11-25",95.16999816894531,{"date":1148,"close":1149},"2025-11-26",95.80999755859375,{"date":1151,"close":1152},"2025-11-28",96.05000305175781,{"date":1154,"close":1155},"2025-12-01",96.55000305175781,{"date":1157,"close":1158},"2025-12-02",98.30000305175781,{"date":1160,"close":1161},"2025-12-03",104.08999633789062,{"date":1163,"close":1164},"2025-12-04",106.25,{"date":1166,"close":1167},"2025-12-05",104.62000274658203,{"date":1169,"close":1170},"2025-12-08",102.19999694824219,{"date":1172,"close":1173},"2025-12-09",103.9000015258789,{"date":1175,"close":1176},"2025-12-10",106.43000030517578,{"date":1178,"close":1179},"2025-12-11",109.52999877929688,{"date":1181,"close":1182},"2025-12-12",108.79000091552734,{"date":1184,"close":1185},"2025-12-15",109.91000366210938,{"date":1187,"close":1188},"2025-12-16",111.79000091552734,{"date":1190,"close":1191},"2025-12-17",111.08000183105469,{"date":1193,"close":1194},"2025-12-18",112.3499984741211,{"date":1196,"close":1197},"2025-12-19",114.12000274658203,{"date":1199,"close":1200},"2025-12-22",116.05999755859375,{"date":1202,"close":1203},"2025-12-23",116.63999938964844,{"date":1205,"close":1206},"2025-12-24",116.86000061035156,{"date":1208,"close":1209},"2025-12-26",117.55000305175781,{"date":1211,"close":1212},"2025-12-29",117.87999725341797,{"date":1214,"close":1215},"2025-12-30",118.11000061035156,{"date":1217,"close":1218},"2025-12-31",114.86000061035156,{"date":1220,"close":1221},"2026-01-02",120.30000305175781,{"date":1223,"close":1224},"2026-01-05",120.87000274658203,{"date":1226,"close":1227},"2026-01-06",122.33000183105469,{"date":1229,"close":1230},"2026-01-07",122.80000305175781,{"date":1232,"close":1233},"2026-01-08",122.5999984741211,{"date":1235,"close":1236},"2026-01-09",123.06999969482422,{"date":1238,"close":1239},"2026-01-12",126.81999969482422,{"date":1241,"close":1242},"2026-01-13",126.38999938964844,{"date":1244,"close":1245},"2026-01-14",127.66000366210938,{"date":1247,"close":1248},"2026-01-15",131.22000122070312,{"date":1250,"close":1251},"2026-01-16",128.24000549316406,{"date":1253,"close":1254},"2026-01-20",127.58999633789062,{"date":1256,"close":1257},"2026-01-21",133.16000366210938,{"date":1259,"close":1260},"2026-01-22",131.2100067138672,{"date":1262,"close":1263},"2026-01-23",127.41000366210938,{"date":1265,"close":1266},"2026-01-26",123.5199966430664,{"date":1268,"close":1269},"2026-01-27",123.01000213623047,{"date":1271,"close":1272},"2026-01-28",123.30999755859375,{"date":1274,"close":1275},"2026-01-29",126.91999816894531,{"date":1277,"close":1278},"2026-01-30",122.62000274658203,{"date":1280,"close":1281},"2026-02-02",131.8699951171875,{"date":1283,"close":1284},"2026-02-03",138.86000061035156,{"date":1286,"close":1287},"2026-02-04",138,{"date":1289,"close":1290},"2026-02-05",131.00999450683594,{"date":1292,"close":1293},"2026-02-06",138.50999450683594,{"date":1295,"close":1296},"2026-02-09",142.44000244140625,{"date":1298,"close":1299},"2026-02-10",140.14999389648438,{"date":1301,"close":1302},"2026-02-11",144.7100067138672,{"date":1304,"close":1305},"2026-02-12",140.07000732421875,{"date":1307,"close":1308},"2026-02-13",140.41000366210938,{"date":1310,"close":1311},"2026-02-17",140.57000732421875,{"date":1313,"close":1314},"2026-02-18",139.3800048828125,{"date":1316,"close":1317},"2026-02-19",127.05000305175781,{"date":1319,"close":1320},"2026-02-20",129.02000427246094,{"date":1322,"close":1323},"2026-02-23",125.83000183105469,{"date":1325,"close":1326},"2026-02-24",128.47000122070312,{"date":1328,"close":1329},"2026-02-25",132.1199951171875,{"date":1331,"close":1332},"2026-02-26",131.05999755859375,{"date":1334,"close":1335},"2026-02-27",130.13999938964844,{"date":1337,"close":1338},"2026-03-02",134.9600067138672,{"date":1340,"close":1341},"2026-03-03",132.5800018310547,{"date":1343,"close":1344},"2026-03-04",130.75999450683594,{"date":1346,"close":1347},"2026-03-05",125.83999633789062,{"date":1349,"close":1350},"2026-03-06",122.69000244140625,{"date":1352,"close":1353},"2026-03-09",123.55999755859375,{"date":1355,"close":1356},"2026-03-10",125.08999633789062,{"date":1358,"close":1359},"2026-03-11",127.55000305175781,{"date":1361,"close":1362},"2026-03-12",121,{"date":1364,"close":1365},"2026-03-13",117.56999969482422,{"date":1367,"close":1368},"2026-03-16",118.5999984741211,{"date":1370,"close":1371},"2026-03-17",119.55000305175781,{"date":1373,"close":1374},"2026-03-18",115.68000030517578,{"date":1376,"close":1377},"2026-03-19",111.97000122070312,{"date":1379,"close":1380},"2026-03-20",107.04000091552734,{"date":1382,"close":1383},"2026-03-23",111.38999938964844,{"date":1385,"close":1386},"2026-03-24",113.95999908447266,{"date":1388,"close":1389},"2026-03-25",118.22000122070312,{"date":1391,"close":1392},"2026-03-26",114.87000274658203,{"date":1394,"close":1395},"2026-03-27",114.55999755859375,{"date":1397,"close":1398},"2026-03-30",114.63999938964844,{"date":1400,"close":1401},"2026-03-31",120.51000213623047,{"date":1403,"close":1290},"2026-04-01",{"date":1405,"close":1406},"2026-04-02",131.6199951171875,{"date":1408,"close":1409},"2026-04-06",130.38999938964844,{"date":1411,"close":1412},"2026-04-07",131.97999572753906,{"date":1414,"close":1415},"2026-04-08",137.67999267578125,{"date":1417,"close":1418},"2026-04-09",142.0399932861328,{"date":1420,"close":1421},"2026-04-10",142.6699981689453,{"date":1423,"close":1424},"2026-04-13",143.4199981689453,{"date":1426,"close":1427},"2026-04-14",142.4600067138672,{"date":1429,"close":1430},"2026-04-15",138.02999877929688,{"date":1432,"close":1433},"2026-04-16",144.05999755859375,{"date":1435,"close":1436},"2026-04-17",148.35000610351562,{"date":218,"close":1438},152.00999450683594,{"date":1440,"close":1441},"2026-04-21",153.22000122070312,{"date":1443,"close":1444},"2026-04-22",163.02999877929688,{"date":1446,"close":1447},"2026-04-23",164.83999633789062,{"date":1449,"close":1450},"2026-04-24",177.86000061035156,{"date":142,"close":1452},174.94000244140625,{"date":149,"close":1454},172.8000030517578,{"date":117,"close":1456},172.52000427246094,{"date":1458,"close":1459},"2026-04-30",170.42999267578125,{"date":1461,"close":1462},"2026-05-01",173.72000122070312,{"date":1464,"close":1465},"2026-05-04",169.4199981689453,{"date":1467,"close":1468},"2026-05-05",175.9199981689453,{"date":1470,"close":1471},"2026-05-06",180.4199981689453,{"date":1473,"close":1474},"2026-05-07",176.16000366210938,{"date":1476,"close":1477},"2026-05-08",180.3300018310547,{"date":1479,"close":1480},"2026-05-11",180.38999938964844,{"date":1482,"close":1483},"2026-05-12",176.36000061035156,{"date":1485,"close":1486},"2026-05-13",179.4199981689453,{"date":1488,"close":1489},"2026-05-14",177.83999633789062,{"date":1491,"close":1492},"2026-05-15",169.2899932861328,{"date":1494,"close":1495},"2026-05-18",166.39999389648438,{"date":1497,"close":1498},"2026-05-19",163,{"date":1500,"close":1501},"2026-05-20",168.9499969482422,{"date":1503,"close":1504},"2026-05-21",169.3800048828125,{"date":1506,"close":1507},"2026-05-22",175.47000122070312,{"date":1509,"close":1510},"2026-05-26",185.5500030517578,{"date":1512,"close":1513},"2026-05-27",187.02999877929688,{"date":1515,"close":1516},"2026-05-28",183.9600067138672,{"date":1518,"close":1519},"2026-05-29",182.0399932861328,{"date":1521,"close":1522},"2026-06-01",183.41000366210938,{"date":1524,"close":1525},"2026-06-02",190.33999633789062,{"date":1527,"close":1528},"2026-06-03",186.3300018310547,{"date":44,"close":1530},186.85000610351562,{"date":1532,"close":1533},"2026-06-05",176.89999389648438,{"date":1535,"close":1536},"2026-06-08",178.16000366210938,{"date":1538,"close":1539},"2026-06-09",180.25999450683594,{"date":1541,"close":1542},"2026-06-10",174.83999633789062,{"date":1544,"close":1545},"2026-06-11",187.6999969482422,{"date":1547,"close":1548},"2026-06-12",190.6300048828125,{"date":1550,"close":1551},"2026-06-15",183.10000610351562,{"date":1553,"close":1554},"2026-06-16",181.72000122070312,{"date":1556,"close":1557},"2026-06-17",180.44000244140625,{"date":1559,"close":1560},"2026-06-18",182.75,{"date":1562,"close":1563},"2026-06-22",185.02999877929688,{"date":1565,"close":1566},"2026-06-23",179.11000061035156,{"date":1568,"close":1569},"2026-06-24",174.8699951171875,{"date":1571,"close":1572},"2026-06-25",181.72999572753906,{"date":1574,"close":1575},"2026-06-26",187.1699981689453,{"date":1577,"close":1578},"2026-06-29",187.16000366210938,{"date":1580,"close":1581},"2026-06-30",195.6300048828125,{"date":1583,"close":1584},"2026-07-01",184.74000549316406,{"date":1586,"close":1587},"2026-07-02",176.27000427246094,{"date":1589,"close":1590},"2026-07-06",178.92999267578125,{"date":1592,"close":1593},"2026-07-07",170.8300018310547,{"date":1595,"close":1596},"2026-07-08",168.88999938964844,{"date":1598,"close":1599},"2026-07-09",162.9600067138672,{"date":1601,"close":1602},"2026-07-10",159.88999938964844,{"date":1604,"close":1605},"2026-07-13",158.27999877929688,{"date":1607,"close":1608},"2026-07-14",161.16000366210938,{"date":1610,"close":1611},"2026-07-15",162.75,{"date":1613,"close":1614},"2026-07-16",160.41000366210938,{"date":1616,"close":1617},"2026-07-17",157.77999877929688,{"date":1619,"close":1620},"2026-07-20",156.94000244140625,{"date":1622,"close":1623},"2026-07-21",164.3699951171875,{"date":216,"close":1625},164.32000732421875,{"count":220,"fetchedAt":1627,"source":211},"2026-07-25T09:06:05.090Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1629},"\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>",1784970365049]