[{"data":1,"prerenderedAt":1699},["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-LWAY":25,"$fu5Ni37rH2-3xNZkwCXmGva0IM34nionC8MCt9Fz21-o":26,"ticker-mcap-LWAY":339,"ticker-profile-LWAY":348,"ticker-earnings-LWAY":362,"ticker-congress-LWAY":366,"i-lucide:info":1697},{"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":335},{"identity":28,"transactions":33,"sectorSlug":315,"relatedTickers":316},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"814586","Lifeway Foods, Inc.","Manufacturing","LWAY",[34,53,60,70,78,89,96,104,112,117,120,123,126,137,148,155,166,174,182,191,195,204,209,213,219,223,227,232,241,246,257,271,278,285,293,300,306,309,312],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-07-16T22:58:43.000Z","0001683168-26-005577-0","4","SMOLYANSKY EDWARD","","I",31.51,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1227847\u002F000168316826005577\u002F0001683168-26-005577-index.htm",24653,1047056,776816.03,"S","2026-07-15","Open-market sale","discretionary-sell",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},6,"2026-07-09T23:35:39.000Z",{"cik":29,"filedAt":35,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":42,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":59},"0001683168-26-005577-1",32.32,42263,1004793,1365940.16,{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},{"cik":29,"filedAt":52,"filingId":61,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":46,"transactionDate":67,"intentLabel":48,"signalQuality":49,"insiderHistory":68},"0001683168-26-005411-0",29.79,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1227847\u002F000168316826005411\u002F0001683168-26-005411-index.htm",7984,1110807,237843.36,"2026-07-06",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":69},"2026-07-03T00:36:04.000Z",{"cik":29,"filedAt":52,"filingId":71,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":72,"rawFilingUrl":63,"shares":73,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":46,"transactionDate":76,"intentLabel":48,"signalQuality":49,"insiderHistory":77},"0001683168-26-005411-1",29.41,39098,1071709,1149872.18,"2026-07-07",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":69},{"cik":29,"filedAt":69,"filingId":79,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":80,"pricePerShare":81,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":46,"transactionDate":86,"intentLabel":48,"signalQuality":49,"insiderHistory":87},"0001683168-26-005280-0","D",28.64,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1227847\u002F000168316826005280\u002F0001683168-26-005280-index.htm",55754,958436,1596794.56,"2026-06-26",{"daysSinceLastFiling":4,"isFirstFiling":6,"priorFilingDate":88},"2026-07-02T23:28:03.000Z",{"cik":29,"filedAt":69,"filingId":90,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":80,"pricePerShare":91,"rawFilingUrl":82,"shares":92,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":46,"transactionDate":86,"intentLabel":48,"signalQuality":49,"insiderHistory":95},"0001683168-26-005280-1",29.87,55794,902642,1666566.78,{"daysSinceLastFiling":4,"isFirstFiling":6,"priorFilingDate":88},{"cik":29,"filedAt":69,"filingId":97,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":82,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":46,"transactionDate":102,"intentLabel":48,"signalQuality":49,"insiderHistory":103},"0001683168-26-005280-2",30.12,14542,1168791,438005.04000000004,"2026-06-29",{"daysSinceLastFiling":4,"isFirstFiling":6,"priorFilingDate":88},{"cik":29,"filedAt":69,"filingId":105,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":80,"pricePerShare":106,"rawFilingUrl":82,"shares":107,"sharesOwnedAfter":108,"totalValue":109,"transactionCode":46,"transactionDate":110,"intentLabel":48,"signalQuality":49,"insiderHistory":111},"0001683168-26-005280-3",29.56,50000,852642,1478000,"2026-06-30",{"daysSinceLastFiling":4,"isFirstFiling":6,"priorFilingDate":88},{"cik":29,"filedAt":88,"filingId":113,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":80,"pricePerShare":81,"rawFilingUrl":114,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":46,"transactionDate":86,"intentLabel":48,"signalQuality":49,"insiderHistory":115},"0001683168-26-005278-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1227847\u002F000168316826005278\u002F0001683168-26-005278-index.htm",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":116},"2026-06-26T00:00:00.000Z",{"cik":29,"filedAt":88,"filingId":118,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":80,"pricePerShare":91,"rawFilingUrl":114,"shares":92,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":46,"transactionDate":86,"intentLabel":48,"signalQuality":49,"insiderHistory":119},"0001683168-26-005278-1",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":116},{"cik":29,"filedAt":88,"filingId":121,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":114,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":46,"transactionDate":102,"intentLabel":48,"signalQuality":49,"insiderHistory":122},"0001683168-26-005278-2",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":116},{"cik":29,"filedAt":88,"filingId":124,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":80,"pricePerShare":106,"rawFilingUrl":114,"shares":107,"sharesOwnedAfter":108,"totalValue":109,"transactionCode":46,"transactionDate":110,"intentLabel":48,"signalQuality":49,"insiderHistory":125},"0001683168-26-005278-3",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":116},{"cik":29,"filedAt":127,"filingId":128,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":129,"ownerTitle":39,"ownershipType":80,"pricePerShare":25,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":25,"transactionCode":133,"transactionDate":134,"intentLabel":135,"signalQuality":136},"2026-07-02T00:00:00.000Z","0001683168-26-005260-0","McWhorter Dorri","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1817049\u002F000168316826005260\u002F0001683168-26-005260-index.htm",1356,27292,"M","2026-07-01","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":116,"filingId":138,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":80,"pricePerShare":139,"rawFilingUrl":140,"shares":141,"sharesOwnedAfter":142,"totalValue":143,"transactionCode":46,"transactionDate":144,"intentLabel":48,"signalQuality":49,"insiderHistory":145},"0001683168-26-005133-0",29.82,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1227847\u002F000168316826005133\u002F0001683168-26-005133-index.htm",36659,1015983,1093171.3800000001,"2026-06-24",{"daysSinceLastFiling":146,"isFirstFiling":6,"priorFilingDate":147},3,"2026-06-22T23:56:51.000Z",{"cik":29,"filedAt":116,"filingId":149,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":80,"pricePerShare":150,"rawFilingUrl":140,"shares":151,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":46,"transactionDate":144,"intentLabel":48,"signalQuality":49,"insiderHistory":154},"0001683168-26-005133-1",30.52,1793,1014190,54722.36,{"daysSinceLastFiling":146,"isFirstFiling":6,"priorFilingDate":147},{"cik":29,"filedAt":116,"filingId":156,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":157,"issuerName":30,"issuerTicker":32,"ownerName":158,"ownerTitle":39,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":159,"shares":160,"sharesOwnedAfter":161,"totalValue":162,"transactionCode":46,"transactionDate":144,"intentLabel":48,"signalQuality":49,"insiderHistory":163},"0001683168-26-005132-0","Member of 10% owner group","SMOLYANSKY LUDMILA","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1227848\u002F000168316826005132\u002F0001683168-26-005132-index.htm",40000,652823,1204800,{"daysSinceLastFiling":164,"isFirstFiling":6,"priorFilingDate":165},14,"2026-06-11T19:46:45.000Z",{"cik":29,"filedAt":116,"filingId":167,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":157,"issuerName":30,"issuerTicker":32,"ownerName":158,"ownerTitle":39,"ownershipType":40,"pricePerShare":168,"rawFilingUrl":159,"shares":169,"sharesOwnedAfter":170,"totalValue":171,"transactionCode":46,"transactionDate":172,"intentLabel":48,"signalQuality":49,"insiderHistory":173},"0001683168-26-005132-1",29.65,45616,607207,1352514.4,"2026-06-25",{"daysSinceLastFiling":164,"isFirstFiling":6,"priorFilingDate":165},{"cik":29,"filedAt":147,"filingId":175,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":176,"rawFilingUrl":177,"shares":107,"sharesOwnedAfter":178,"totalValue":179,"transactionCode":46,"transactionDate":180,"intentLabel":48,"signalQuality":49,"insiderHistory":181},"0001683168-26-005050-0",26.2,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1227847\u002F000168316826005050\u002F0001683168-26-005050-index.htm",1183333,1310000,"2026-06-22",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":183,"filingId":184,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":185,"ownerTitle":186,"ownershipType":80,"pricePerShare":4,"rawFilingUrl":187,"shares":188,"sharesOwnedAfter":189,"totalValue":4,"transactionCode":133,"transactionDate":190,"intentLabel":135,"signalQuality":136},"2026-06-18T00:00:00.000Z","0001683168-26-004968-0","SMOLYANSKY JULIE","CEO, President and Secretary","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1227846\u002F000168316826004968\u002F0001683168-26-004968-index.htm",12111,2151429,"2026-06-16",{"cik":29,"filedAt":183,"filingId":192,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":185,"ownerTitle":186,"ownershipType":80,"pricePerShare":4,"rawFilingUrl":187,"shares":193,"sharesOwnedAfter":194,"totalValue":4,"transactionCode":133,"transactionDate":190,"intentLabel":135,"signalQuality":136},"0001683168-26-004968-1",108426,2259855,{"cik":29,"filedAt":183,"filingId":196,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":185,"ownerTitle":186,"ownershipType":80,"pricePerShare":197,"rawFilingUrl":187,"shares":198,"sharesOwnedAfter":199,"totalValue":200,"transactionCode":201,"transactionDate":190,"intentLabel":202,"signalQuality":203},"0001683168-26-004968-2",24.79,53215,2206640,1319199.8499999999,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":183,"filingId":205,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":185,"ownerTitle":186,"ownershipType":80,"pricePerShare":4,"rawFilingUrl":187,"shares":206,"sharesOwnedAfter":207,"totalValue":4,"transactionCode":133,"transactionDate":208,"intentLabel":135,"signalQuality":136},"0001683168-26-004968-3",6070,2212710,"2026-06-17",{"cik":29,"filedAt":183,"filingId":210,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":185,"ownerTitle":186,"ownershipType":80,"pricePerShare":4,"rawFilingUrl":187,"shares":211,"sharesOwnedAfter":212,"totalValue":4,"transactionCode":133,"transactionDate":208,"intentLabel":135,"signalQuality":136},"0001683168-26-004968-4",3397,2216107,{"cik":29,"filedAt":183,"filingId":214,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":185,"ownerTitle":186,"ownershipType":80,"pricePerShare":215,"rawFilingUrl":187,"shares":216,"sharesOwnedAfter":217,"totalValue":218,"transactionCode":201,"transactionDate":208,"intentLabel":202,"signalQuality":203},"0001683168-26-004968-5",25,4012,2212095,100300,{"cik":29,"filedAt":183,"filingId":220,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":185,"ownerTitle":186,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":187,"shares":221,"sharesOwnedAfter":222,"totalValue":4,"transactionCode":133,"transactionDate":208,"intentLabel":135,"signalQuality":136},"0001683168-26-004968-6",486,5608,{"cik":29,"filedAt":183,"filingId":224,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":185,"ownerTitle":186,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":187,"shares":225,"sharesOwnedAfter":226,"totalValue":4,"transactionCode":133,"transactionDate":208,"intentLabel":135,"signalQuality":136},"0001683168-26-004968-7",340,5948,{"cik":29,"filedAt":183,"filingId":228,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":185,"ownerTitle":186,"ownershipType":40,"pricePerShare":215,"rawFilingUrl":187,"shares":229,"sharesOwnedAfter":230,"totalValue":231,"transactionCode":201,"transactionDate":208,"intentLabel":202,"signalQuality":203},"0001683168-26-004968-8",239,5709,5975,{"cik":29,"filedAt":183,"filingId":233,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":234,"ownerTitle":235,"ownershipType":80,"pricePerShare":4,"rawFilingUrl":236,"shares":237,"sharesOwnedAfter":238,"totalValue":4,"transactionCode":239,"transactionDate":190,"intentLabel":240,"signalQuality":203},"0001683168-26-004967-0","Hanson Eric A","CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1742145\u002F000168316826004967\u002F0001683168-26-004967-index.htm",2390,59884,"A","Stock award",{"cik":29,"filedAt":183,"filingId":242,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":234,"ownerTitle":235,"ownershipType":80,"pricePerShare":197,"rawFilingUrl":236,"shares":243,"sharesOwnedAfter":244,"totalValue":245,"transactionCode":201,"transactionDate":190,"intentLabel":202,"signalQuality":203},"0001683168-26-004967-1",994,58890,24641.26,{"cik":29,"filedAt":165,"filingId":247,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":157,"issuerName":30,"issuerTicker":32,"ownerName":158,"ownerTitle":39,"ownershipType":40,"pricePerShare":248,"rawFilingUrl":249,"shares":250,"sharesOwnedAfter":251,"totalValue":252,"transactionCode":46,"transactionDate":253,"intentLabel":48,"signalQuality":49,"insiderHistory":254},"0001683168-26-004752-0",24.02,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1227848\u002F000168316826004752\u002F0001683168-26-004752-index.htm",20000,692823,480400,"2026-06-10",{"daysSinceLastFiling":255,"isFirstFiling":6,"priorFilingDate":256},23,"2026-05-19T13:22:40.000Z",{"cik":29,"filedAt":258,"filingId":259,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":260,"ownerTitle":39,"ownershipType":40,"pricePerShare":261,"rawFilingUrl":262,"shares":263,"sharesOwnedAfter":264,"totalValue":265,"transactionCode":266,"transactionDate":267,"intentLabel":268,"signalQuality":269,"insiderHistory":270},"2026-05-19T22:39:05.000Z","0000919574-26-003600-0","Zolezzi William",25.2365,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2135889\u002F000091957426003600\u002F0000919574-26-003600-index.htm",95371,2031866,2406830.2415,"P","2026-05-14","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":258,"filingId":272,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":260,"ownerTitle":39,"ownershipType":40,"pricePerShare":273,"rawFilingUrl":262,"shares":274,"sharesOwnedAfter":275,"totalValue":276,"transactionCode":266,"transactionDate":267,"intentLabel":268,"signalQuality":269,"insiderHistory":277},"0000919574-26-003600-1",22.9794,1500,2033366,34469.1,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":258,"filingId":279,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":260,"ownerTitle":39,"ownershipType":40,"pricePerShare":280,"rawFilingUrl":262,"shares":281,"sharesOwnedAfter":282,"totalValue":283,"transactionCode":266,"transactionDate":267,"intentLabel":268,"signalQuality":269,"insiderHistory":284},"0000919574-26-003600-2",26.3251,35000,2068366,921378.5,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":258,"filingId":286,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":260,"ownerTitle":39,"ownershipType":40,"pricePerShare":287,"rawFilingUrl":262,"shares":288,"sharesOwnedAfter":289,"totalValue":290,"transactionCode":266,"transactionDate":291,"intentLabel":268,"signalQuality":269,"insiderHistory":292},"0000919574-26-003600-3",25.2695,33174,2101540,838290.393,"2026-05-15",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":256,"filingId":294,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":157,"issuerName":30,"issuerTicker":32,"ownerName":158,"ownerTitle":39,"ownershipType":40,"pricePerShare":295,"rawFilingUrl":296,"shares":250,"sharesOwnedAfter":297,"totalValue":298,"transactionCode":46,"transactionDate":291,"intentLabel":48,"signalQuality":49,"insiderHistory":299},"0001683168-26-004093-0",24.64,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1227848\u002F000168316826004093\u002F0001683168-26-004093-index.htm",712823,492800,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":301,"filingId":302,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":303,"ownerTitle":39,"ownershipType":40,"pricePerShare":261,"rawFilingUrl":304,"shares":263,"sharesOwnedAfter":264,"totalValue":265,"transactionCode":266,"transactionDate":267,"intentLabel":268,"signalQuality":269,"insiderHistory":305},"2026-05-19T00:10:26.000Z","0000919574-26-003575-0","Divisadero Street Capital Management, LP","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1901865\u002F000091957426003575\u002F0000919574-26-003575-index.htm",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":301,"filingId":307,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":303,"ownerTitle":39,"ownershipType":40,"pricePerShare":273,"rawFilingUrl":304,"shares":274,"sharesOwnedAfter":275,"totalValue":276,"transactionCode":266,"transactionDate":267,"intentLabel":268,"signalQuality":269,"insiderHistory":308},"0000919574-26-003575-1",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":301,"filingId":310,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":303,"ownerTitle":39,"ownershipType":40,"pricePerShare":280,"rawFilingUrl":304,"shares":281,"sharesOwnedAfter":282,"totalValue":283,"transactionCode":266,"transactionDate":267,"intentLabel":268,"signalQuality":269,"insiderHistory":311},"0000919574-26-003575-2",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":301,"filingId":313,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":303,"ownerTitle":39,"ownershipType":40,"pricePerShare":287,"rawFilingUrl":304,"shares":288,"sharesOwnedAfter":289,"totalValue":290,"transactionCode":266,"transactionDate":291,"intentLabel":268,"signalQuality":269,"insiderHistory":314},"0000919574-26-003575-3",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"manufacturing",[317,320,323,326,329,332],{"ticker":318,"issuerName":319},"ANET","Arista Networks, Inc.",{"ticker":321,"issuerName":322},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":324,"issuerName":325},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":327,"issuerName":328},"HSY","HERSHEY CO",{"ticker":330,"issuerName":331},"LZB","LA-Z-BOY INC",{"ticker":333,"issuerName":334},"OCC","OPTICAL CABLE CORP",{"count":336,"fetchedAt":337,"source":338},39,"2026-07-17T21:04:48.694Z","sqlite",{"data":340,"meta":345},{"value":341,"quality":342,"closeDate":343,"ageDays":146,"sharesAsOf":344},494063467.02197266,"fresh","2026-07-14","2026-05-08",{"count":346,"fetchedAt":347,"source":338},1,"2026-07-17T21:04:48.696Z",{"data":349,"meta":361},{"ticker":32,"ceo":350,"industry":351,"fullTimeEmployees":352,"ipoDate":353,"country":354,"state":355,"city":356,"website":357,"exchangeShort":25,"marketCap":25,"beta":358,"range52w":359,"fetchedAt":360},"Julie Smolyansky","Packaged Foods",291,"1988-12-29","US","IL","Morton Grove","https:\u002F\u002Flifewaykefir.com",0.485,"17.31-34.2","2026-07-03T13:00:42.153Z",{"count":346,"fetchedAt":347,"source":338},{"data":363,"meta":365},{"ticker":32,"points":364},[],{"count":346,"fetchedAt":347,"source":338},{"data":367,"meta":1695},{"congressTrades":368,"insiderTrades":369,"priceHistory":409,"ticker":32},[],[370,371,372,373,374,375,376,377,378,379,380,381,382,383,384,385,386,387,388,389,390,391,392,393,394,395,396,397,398,399,400,401,402,403,404,405,406,407,408],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":42,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":52,"filingId":61,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":46,"transactionDate":67},{"cik":29,"filedAt":52,"filingId":71,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":72,"rawFilingUrl":63,"shares":73,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":46,"transactionDate":76},{"cik":29,"filedAt":69,"filingId":79,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":80,"pricePerShare":81,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":46,"transactionDate":86},{"cik":29,"filedAt":69,"filingId":90,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":80,"pricePerShare":91,"rawFilingUrl":82,"shares":92,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":46,"transactionDate":86},{"cik":29,"filedAt":69,"filingId":97,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":82,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":46,"transactionDate":102},{"cik":29,"filedAt":69,"filingId":105,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":80,"pricePerShare":106,"rawFilingUrl":82,"shares":107,"sharesOwnedAfter":108,"totalValue":109,"transactionCode":46,"transactionDate":110},{"cik":29,"filedAt":88,"filingId":113,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":80,"pricePerShare":81,"rawFilingUrl":114,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":46,"transactionDate":86},{"cik":29,"filedAt":88,"filingId":118,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":80,"pricePerShare":91,"rawFilingUrl":114,"shares":92,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":46,"transactionDate":86},{"cik":29,"filedAt":88,"filingId":121,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":114,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":46,"transactionDate":102},{"cik":29,"filedAt":88,"filingId":124,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":80,"pricePerShare":106,"rawFilingUrl":114,"shares":107,"sharesOwnedAfter":108,"totalValue":109,"transactionCode":46,"transactionDate":110},{"cik":29,"filedAt":127,"filingId":128,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":129,"ownerTitle":39,"ownershipType":80,"pricePerShare":25,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":25,"transactionCode":133,"transactionDate":134},{"cik":29,"filedAt":116,"filingId":138,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":80,"pricePerShare":139,"rawFilingUrl":140,"shares":141,"sharesOwnedAfter":142,"totalValue":143,"transactionCode":46,"transactionDate":144},{"cik":29,"filedAt":116,"filingId":149,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":80,"pricePerShare":150,"rawFilingUrl":140,"shares":151,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":46,"transactionDate":144},{"cik":29,"filedAt":116,"filingId":156,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":157,"issuerName":30,"issuerTicker":32,"ownerName":158,"ownerTitle":39,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":159,"shares":160,"sharesOwnedAfter":161,"totalValue":162,"transactionCode":46,"transactionDate":144},{"cik":29,"filedAt":116,"filingId":167,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":157,"issuerName":30,"issuerTicker":32,"ownerName":158,"ownerTitle":39,"ownershipType":40,"pricePerShare":168,"rawFilingUrl":159,"shares":169,"sharesOwnedAfter":170,"totalValue":171,"transactionCode":46,"transactionDate":172},{"cik":29,"filedAt":147,"filingId":175,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":176,"rawFilingUrl":177,"shares":107,"sharesOwnedAfter":178,"totalValue":179,"transactionCode":46,"transactionDate":180},{"cik":29,"filedAt":183,"filingId":184,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":185,"ownerTitle":186,"ownershipType":80,"pricePerShare":4,"rawFilingUrl":187,"shares":188,"sharesOwnedAfter":189,"totalValue":4,"transactionCode":133,"transactionDate":190},{"cik":29,"filedAt":183,"filingId":192,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":185,"ownerTitle":186,"ownershipType":80,"pricePerShare":4,"rawFilingUrl":187,"shares":193,"sharesOwnedAfter":194,"totalValue":4,"transactionCode":133,"transactionDate":190},{"cik":29,"filedAt":183,"filingId":196,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":185,"ownerTitle":186,"ownershipType":80,"pricePerShare":197,"rawFilingUrl":187,"shares":198,"sharesOwnedAfter":199,"totalValue":200,"transactionCode":201,"transactionDate":190},{"cik":29,"filedAt":183,"filingId":205,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":185,"ownerTitle":186,"ownershipType":80,"pricePerShare":4,"rawFilingUrl":187,"shares":206,"sharesOwnedAfter":207,"totalValue":4,"transactionCode":133,"transactionDate":208},{"cik":29,"filedAt":183,"filingId":210,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":185,"ownerTitle":186,"ownershipType":80,"pricePerShare":4,"rawFilingUrl":187,"shares":211,"sharesOwnedAfter":212,"totalValue":4,"transactionCode":133,"transactionDate":208},{"cik":29,"filedAt":183,"filingId":214,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":185,"ownerTitle":186,"ownershipType":80,"pricePerShare":215,"rawFilingUrl":187,"shares":216,"sharesOwnedAfter":217,"totalValue":218,"transactionCode":201,"transactionDate":208},{"cik":29,"filedAt":183,"filingId":220,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":185,"ownerTitle":186,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":187,"shares":221,"sharesOwnedAfter":222,"totalValue":4,"transactionCode":133,"transactionDate":208},{"cik":29,"filedAt":183,"filingId":224,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":185,"ownerTitle":186,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":187,"shares":225,"sharesOwnedAfter":226,"totalValue":4,"transactionCode":133,"transactionDate":208},{"cik":29,"filedAt":183,"filingId":228,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":185,"ownerTitle":186,"ownershipType":40,"pricePerShare":215,"rawFilingUrl":187,"shares":229,"sharesOwnedAfter":230,"totalValue":231,"transactionCode":201,"transactionDate":208},{"cik":29,"filedAt":183,"filingId":233,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":234,"ownerTitle":235,"ownershipType":80,"pricePerShare":4,"rawFilingUrl":236,"shares":237,"sharesOwnedAfter":238,"totalValue":4,"transactionCode":239,"transactionDate":190},{"cik":29,"filedAt":183,"filingId":242,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":234,"ownerTitle":235,"ownershipType":80,"pricePerShare":197,"rawFilingUrl":236,"shares":243,"sharesOwnedAfter":244,"totalValue":245,"transactionCode":201,"transactionDate":190},{"cik":29,"filedAt":165,"filingId":247,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":157,"issuerName":30,"issuerTicker":32,"ownerName":158,"ownerTitle":39,"ownershipType":40,"pricePerShare":248,"rawFilingUrl":249,"shares":250,"sharesOwnedAfter":251,"totalValue":252,"transactionCode":46,"transactionDate":253},{"cik":29,"filedAt":258,"filingId":259,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":260,"ownerTitle":39,"ownershipType":40,"pricePerShare":261,"rawFilingUrl":262,"shares":263,"sharesOwnedAfter":264,"totalValue":265,"transactionCode":266,"transactionDate":267},{"cik":29,"filedAt":258,"filingId":272,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":260,"ownerTitle":39,"ownershipType":40,"pricePerShare":273,"rawFilingUrl":262,"shares":274,"sharesOwnedAfter":275,"totalValue":276,"transactionCode":266,"transactionDate":267},{"cik":29,"filedAt":258,"filingId":279,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":260,"ownerTitle":39,"ownershipType":40,"pricePerShare":280,"rawFilingUrl":262,"shares":281,"sharesOwnedAfter":282,"totalValue":283,"transactionCode":266,"transactionDate":267},{"cik":29,"filedAt":258,"filingId":286,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":260,"ownerTitle":39,"ownershipType":40,"pricePerShare":287,"rawFilingUrl":262,"shares":288,"sharesOwnedAfter":289,"totalValue":290,"transactionCode":266,"transactionDate":291},{"cik":29,"filedAt":256,"filingId":294,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":157,"issuerName":30,"issuerTicker":32,"ownerName":158,"ownerTitle":39,"ownershipType":40,"pricePerShare":295,"rawFilingUrl":296,"shares":250,"sharesOwnedAfter":297,"totalValue":298,"transactionCode":46,"transactionDate":291},{"cik":29,"filedAt":301,"filingId":302,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":303,"ownerTitle":39,"ownershipType":40,"pricePerShare":261,"rawFilingUrl":304,"shares":263,"sharesOwnedAfter":264,"totalValue":265,"transactionCode":266,"transactionDate":267},{"cik":29,"filedAt":301,"filingId":307,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":303,"ownerTitle":39,"ownershipType":40,"pricePerShare":273,"rawFilingUrl":304,"shares":274,"sharesOwnedAfter":275,"totalValue":276,"transactionCode":266,"transactionDate":267},{"cik":29,"filedAt":301,"filingId":310,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":303,"ownerTitle":39,"ownershipType":40,"pricePerShare":280,"rawFilingUrl":304,"shares":281,"sharesOwnedAfter":282,"totalValue":283,"transactionCode":266,"transactionDate":267},{"cik":29,"filedAt":301,"filingId":313,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":303,"ownerTitle":39,"ownershipType":40,"pricePerShare":287,"rawFilingUrl":304,"shares":288,"sharesOwnedAfter":289,"totalValue":290,"transactionCode":266,"transactionDate":291},[410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,454,457,460,463,466,469,472,475,478,481,484,487,489,492,495,498,501,504,507,510,513,516,519,522,525,527,530,532,535,537,539,542,545,548,551,554,557,560,562,565,567,570,573,576,579,582,585,588,590,592,595,597,600,603,606,609,612,615,618,620,623,625,627,630,632,634,636,639,642,644,647,650,653,655,658,660,663,665,668,670,673,675,678,680,683,686,689,692,694,697,699,701,703,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,912,915,918,921,924,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,970,973,976,979,982,985,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1082,1085,1088,1091,1094,1097,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1149,1152,1155,1158,1161,1164,1167,1169,1172,1175,1178,1180,1183,1186,1189,1192,1195,1198,1201,1204,1206,1209,1212,1214,1217,1220,1223,1226,1229,1232,1235,1238,1240,1243,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1280,1282,1285,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1334,1337,1339,1341,1343,1346,1349,1352,1355,1358,1361,1363,1366,1369,1372,1375,1378,1381,1384,1387,1389,1392,1395,1398,1401,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1441,1443,1446,1449,1452,1455,1457,1459,1462,1465,1468,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1523,1525,1528,1530,1533,1536,1538,1540,1543,1546,1549,1552,1554,1557,1559,1561,1564,1567,1569,1572,1575,1577,1580,1582,1585,1587,1590,1593,1596,1598,1600,1603,1606,1609,1612,1615,1617,1620,1623,1626,1628,1631,1633,1636,1639,1642,1645,1646,1648,1650,1653,1654,1655,1658,1659,1662,1664,1666,1668,1670,1672,1674,1677,1679,1681,1684,1687,1690,1693],{"date":411,"close":412},"2021-07-23",6.809999942779541,{"date":414,"close":415},"2021-07-30",6.349999904632568,{"date":417,"close":418},"2021-08-06",5.880000114440918,{"date":420,"close":421},"2021-08-13",5.840000152587891,{"date":423,"close":424},"2021-08-20",5.570000171661377,{"date":426,"close":427},"2021-08-27",5.440000057220459,{"date":429,"close":430},"2021-09-03",5.400000095367432,{"date":432,"close":433},"2021-09-10",5.179999828338623,{"date":435,"close":436},"2021-09-17",5.900000095367432,{"date":438,"close":439},"2021-09-24",5.78000020980835,{"date":441,"close":442},"2021-10-01",5.510000228881836,{"date":444,"close":445},"2021-10-08",5.489999771118164,{"date":447,"close":448},"2021-10-15",5.550000190734863,{"date":450,"close":451},"2021-10-22",5.5,{"date":453,"close":427},"2021-10-29",{"date":455,"close":456},"2021-11-05",5.590000152587891,{"date":458,"close":459},"2021-11-12",5.699999809265137,{"date":461,"close":462},"2021-11-19",5.340000152587891,{"date":464,"close":465},"2021-11-26",5.230000019073486,{"date":467,"close":468},"2021-12-03",5.150000095367432,{"date":470,"close":471},"2021-12-10",5.21999979019165,{"date":473,"close":474},"2021-12-17",4.960000038146973,{"date":476,"close":477},"2021-12-23",4.889999866485596,{"date":479,"close":480},"2021-12-31",4.599999904632568,{"date":482,"close":483},"2022-01-07",4.849999904632568,{"date":485,"close":486},"2022-01-14",5.199999809265137,{"date":488,"close":471},"2022-01-21",{"date":490,"close":491},"2022-01-28",5.110000133514404,{"date":493,"close":494},"2022-02-04",4.900000095367432,{"date":496,"close":497},"2022-02-11",5.019999980926514,{"date":499,"close":500},"2022-02-18",5.070000171661377,{"date":502,"close":503},"2022-02-25",5.53000020980835,{"date":505,"close":506},"2022-03-04",6.539999961853027,{"date":508,"close":509},"2022-03-11",7,{"date":511,"close":512},"2022-03-18",7.630000114440918,{"date":514,"close":515},"2022-03-25",7.110000133514404,{"date":517,"close":518},"2022-04-01",7.21999979019165,{"date":520,"close":521},"2022-04-08",6.590000152587891,{"date":523,"close":524},"2022-04-14",6.860000133514404,{"date":526,"close":459},"2022-04-22",{"date":528,"close":529},"2022-04-29",5.71999979019165,{"date":531,"close":451},"2022-05-06",{"date":533,"close":534},"2022-05-13",5.099999904632568,{"date":536,"close":534},"2022-05-20",{"date":538,"close":445},"2022-05-27",{"date":540,"close":541},"2022-06-03",5.460000038146973,{"date":543,"close":544},"2022-06-10",5.03000020980835,{"date":546,"close":547},"2022-06-17",4.78000020980835,{"date":549,"close":550},"2022-06-24",4.989999771118164,{"date":552,"close":553},"2022-07-01",4.860000133514404,{"date":555,"close":556},"2022-07-08",4.659999847412109,{"date":558,"close":559},"2022-07-15",4.75,{"date":561,"close":500},"2022-07-22",{"date":563,"close":564},"2022-07-29",5.320000171661377,{"date":566,"close":448},"2022-08-05",{"date":568,"close":569},"2022-08-12",6.300000190734863,{"date":571,"close":572},"2022-08-19",6.53000020980835,{"date":574,"close":575},"2022-08-26",6.059999942779541,{"date":577,"close":578},"2022-09-02",6.150000095367432,{"date":580,"close":581},"2022-09-09",6.179999828338623,{"date":583,"close":584},"2022-09-16",5.960000038146973,{"date":586,"close":587},"2022-09-23",5.769999980926514,{"date":589,"close":529},"2022-09-30",{"date":591,"close":421},"2022-10-07",{"date":593,"close":594},"2022-10-14",5.260000228881836,{"date":596,"close":451},"2022-10-21",{"date":598,"close":599},"2022-10-28",5.849999904632568,{"date":601,"close":602},"2022-11-04",5.980000019073486,{"date":604,"close":605},"2022-11-11",6.909999847412109,{"date":607,"close":608},"2022-11-18",7.519999980926514,{"date":610,"close":611},"2022-11-25",7.449999809265137,{"date":613,"close":614},"2022-12-02",6.829999923706055,{"date":616,"close":617},"2022-12-09",6.670000076293945,{"date":619,"close":448},"2022-12-16",{"date":621,"close":622},"2022-12-23",5.920000076293945,{"date":624,"close":448},"2022-12-30",{"date":626,"close":448},"2023-01-06",{"date":628,"close":629},"2023-01-13",5.96999979019165,{"date":631,"close":424},"2023-01-20",{"date":633,"close":445},"2023-01-27",{"date":635,"close":445},"2023-02-03",{"date":637,"close":638},"2023-02-10",5.579999923706055,{"date":640,"close":641},"2023-02-17",5.659999847412109,{"date":643,"close":587},"2023-02-24",{"date":645,"close":646},"2023-03-03",6.090000152587891,{"date":648,"close":649},"2023-03-10",6.119999885559082,{"date":651,"close":652},"2023-03-17",6.110000133514404,{"date":654,"close":649},"2023-03-24",{"date":656,"close":657},"2023-03-31",6.039999961853027,{"date":659,"close":646},"2023-04-06",{"date":661,"close":662},"2023-04-14",6.019999980926514,{"date":664,"close":652},"2023-04-21",{"date":666,"close":667},"2023-04-28",6.010000228881836,{"date":669,"close":667},"2023-05-05",{"date":671,"close":672},"2023-05-12",6.079999923706055,{"date":674,"close":51},"2023-05-19",{"date":676,"close":677},"2023-05-26",6.099999904632568,{"date":679,"close":657},"2023-06-02",{"date":681,"close":682},"2023-06-09",6.5,{"date":684,"close":685},"2023-06-16",6.880000114440918,{"date":687,"close":688},"2023-06-23",6.980000019073486,{"date":690,"close":691},"2023-06-30",6.550000190734863,{"date":693,"close":682},"2023-07-07",{"date":695,"close":696},"2023-07-14",6.309999942779541,{"date":698,"close":51},"2023-07-21",{"date":700,"close":667},"2023-07-28",{"date":702,"close":509},"2023-08-04",{"date":704,"close":569},"2023-08-11",{"date":706,"close":707},"2023-08-18",8.34000015258789,{"date":709,"close":710},"2023-08-25",11.020000457763672,{"date":712,"close":713},"2023-09-01",10.989999771118164,{"date":715,"close":716},"2023-09-08",11.199999809265137,{"date":718,"close":719},"2023-09-15",12,{"date":721,"close":722},"2023-09-22",12.420000076293945,{"date":724,"close":725},"2023-09-29",10.34000015258789,{"date":727,"close":728},"2023-10-06",11.829999923706055,{"date":730,"close":731},"2023-10-13",10.899999618530273,{"date":733,"close":734},"2023-10-20",11.289999961853027,{"date":736,"close":737},"2023-10-27",11.670000076293945,{"date":739,"close":740},"2023-11-03",10.640000343322754,{"date":742,"close":743},"2023-11-10",12.609999656677246,{"date":745,"close":746},"2023-11-17",14.680000305175781,{"date":748,"close":749},"2023-11-24",17.09000015258789,{"date":751,"close":752},"2023-12-01",14.890000343322754,{"date":754,"close":755},"2023-12-08",12.859999656677246,{"date":757,"close":758},"2023-12-15",12.640000343322754,{"date":760,"close":761},"2023-12-22",12.800000190734863,{"date":763,"close":764},"2023-12-29",13.40999984741211,{"date":766,"close":767},"2024-01-05",14.329999923706055,{"date":769,"close":770},"2024-01-12",14.09000015258789,{"date":772,"close":773},"2024-01-19",14.15999984741211,{"date":775,"close":776},"2024-01-26",12.989999771118164,{"date":778,"close":779},"2024-02-02",12.520000457763672,{"date":781,"close":782},"2024-02-09",11.369999885559082,{"date":784,"close":785},"2024-02-16",11.430000305175781,{"date":787,"close":788},"2024-02-23",10.510000228881836,{"date":790,"close":791},"2024-03-01",12.319999694824219,{"date":793,"close":794},"2024-03-08",11.5600004196167,{"date":796,"close":713},"2024-03-15",{"date":798,"close":799},"2024-03-22",16.489999771118164,{"date":801,"close":802},"2024-03-28",17.219999313354492,{"date":804,"close":805},"2024-04-05",20.3700008392334,{"date":807,"close":808},"2024-04-12",20.68000030517578,{"date":810,"close":811},"2024-04-19",19.399999618530273,{"date":813,"close":814},"2024-04-26",24.8700008392334,{"date":816,"close":817},"2024-05-03",24.350000381469727,{"date":819,"close":820},"2024-05-10",26.899999618530273,{"date":822,"close":823},"2024-05-17",18.43000030517578,{"date":825,"close":826},"2024-05-24",15.479999542236328,{"date":828,"close":829},"2024-05-31",15.359999656677246,{"date":831,"close":832},"2024-06-07",13.119999885559082,{"date":834,"close":835},"2024-06-14",12.1899995803833,{"date":837,"close":838},"2024-06-21",12.369999885559082,{"date":840,"close":841},"2024-06-28",12.770000457763672,{"date":843,"close":844},"2024-07-05",12.3100004196167,{"date":846,"close":847},"2024-07-12",11.949999809265137,{"date":849,"close":850},"2024-07-19",12.149999618530273,{"date":852,"close":853},"2024-07-26",12.079999923706055,{"date":855,"close":856},"2024-08-02",11.050000190734863,{"date":858,"close":782},"2024-08-09",{"date":860,"close":861},"2024-08-16",18.6200008392334,{"date":863,"close":864},"2024-08-23",19.260000228881836,{"date":866,"close":867},"2024-08-30",19.18000030517578,{"date":869,"close":870},"2024-09-06",20.540000915527344,{"date":872,"close":873},"2024-09-13",21.81999969482422,{"date":875,"close":876},"2024-09-20",21.239999771118164,{"date":878,"close":879},"2024-09-27",25.969999313354492,{"date":881,"close":882},"2024-10-04",26.489999771118164,{"date":884,"close":885},"2024-10-11",26.6299991607666,{"date":887,"close":888},"2024-10-18",26.399999618530273,{"date":890,"close":891},"2024-10-25",26.299999237060547,{"date":893,"close":894},"2024-11-01",26.06999969482422,{"date":896,"close":897},"2024-11-08",23.059999465942383,{"date":899,"close":900},"2024-11-15",23.559999465942383,{"date":902,"close":903},"2024-11-22",24.260000228881836,{"date":905,"close":906},"2024-11-29",24.450000762939453,{"date":908,"close":909},"2024-12-06",24.610000610351562,{"date":911,"close":906},"2024-12-13",{"date":913,"close":914},"2024-12-20",22.889999389648438,{"date":916,"close":917},"2024-12-27",23.690000534057617,{"date":919,"close":920},"2025-01-03",24.010000228881836,{"date":922,"close":923},"2025-01-10",22.450000762939453,{"date":925,"close":923},"2025-01-17",{"date":927,"close":928},"2025-01-24",23.360000610351562,{"date":930,"close":931},"2025-01-31",23.040000915527344,{"date":933,"close":934},"2025-02-07",21.860000610351562,{"date":936,"close":937},"2025-02-14",22.469999313354492,{"date":939,"close":940},"2025-02-21",22.209999084472656,{"date":942,"close":943},"2025-02-28",21.149999618530273,{"date":945,"close":946},"2025-03-07",21.200000762939453,{"date":948,"close":949},"2025-03-14",20.059999465942383,{"date":951,"close":952},"2025-03-21",23.850000381469727,{"date":954,"close":955},"2025-03-28",24.530000686645508,{"date":957,"close":958},"2025-04-04",23.979999542236328,{"date":960,"close":961},"2025-04-11",23.219999313354492,{"date":963,"close":964},"2025-04-17",23.719999313354492,{"date":966,"close":967},"2025-04-25",23.200000762939453,{"date":969,"close":900},"2025-05-02",{"date":971,"close":972},"2025-05-09",24.149999618530273,{"date":974,"close":975},"2025-05-16",22.420000076293945,{"date":977,"close":978},"2025-05-23",22.399999618530273,{"date":980,"close":981},"2025-05-30",22.600000381469727,{"date":983,"close":984},"2025-06-06",24.920000076293945,{"date":986,"close":984},"2025-06-13",{"date":988,"close":989},"2025-06-20",24.520000457763672,{"date":991,"close":992},"2025-06-27",24.709999084472656,{"date":994,"close":995},"2025-07-03",25.540000915527344,{"date":997,"close":998},"2025-07-11",25.06999969482422,{"date":1000,"close":1001},"2025-07-14",24.760000228881836,{"date":1003,"close":1004},"2025-07-15",24.40999984741211,{"date":1006,"close":1007},"2025-07-16",24.440000534057617,{"date":1009,"close":1010},"2025-07-17",25.049999237060547,{"date":1012,"close":1013},"2025-07-18",25.010000228881836,{"date":1015,"close":1016},"2025-07-21",24.670000076293945,{"date":1018,"close":1019},"2025-07-22",24.959999084472656,{"date":1021,"close":1022},"2025-07-23",26.219999313354492,{"date":1024,"close":1025},"2025-07-24",25.920000076293945,{"date":1027,"close":1028},"2025-07-25",26.469999313354492,{"date":1030,"close":1031},"2025-07-28",25.690000534057617,{"date":1033,"close":1034},"2025-07-29",25.649999618530273,{"date":1036,"close":1037},"2025-07-30",24.790000915527344,{"date":1039,"close":1040},"2025-07-31",25.219999313354492,{"date":1042,"close":1043},"2025-08-01",26.8799991607666,{"date":1045,"close":1046},"2025-08-04",27.579999923706055,{"date":1048,"close":1049},"2025-08-05",27.059999465942383,{"date":1051,"close":1052},"2025-08-06",27.65999984741211,{"date":1054,"close":1055},"2025-08-07",27.440000534057617,{"date":1057,"close":1058},"2025-08-08",27.75,{"date":1060,"close":1061},"2025-08-11",27.6200008392334,{"date":1063,"close":1064},"2025-08-12",29.5,{"date":1066,"close":1067},"2025-08-13",30.190000534057617,{"date":1069,"close":1070},"2025-08-14",29.989999771118164,{"date":1072,"close":1073},"2025-08-15",29.799999237060547,{"date":1075,"close":1076},"2025-08-18",30.510000228881836,{"date":1078,"close":1079},"2025-08-19",30.59000015258789,{"date":1081,"close":1079},"2025-08-20",{"date":1083,"close":1084},"2025-08-21",30.920000076293945,{"date":1086,"close":1087},"2025-08-22",31.729999542236328,{"date":1089,"close":1090},"2025-08-25",30.360000610351562,{"date":1092,"close":1093},"2025-08-26",30.950000762939453,{"date":1095,"close":1096},"2025-08-27",30.40999984741211,{"date":1098,"close":1084},"2025-08-28",{"date":1100,"close":1101},"2025-08-29",30.469999313354492,{"date":1103,"close":1104},"2025-09-02",29.770000457763672,{"date":1106,"close":1107},"2025-09-03",30.829999923706055,{"date":1109,"close":1110},"2025-09-04",30.899999618530273,{"date":1112,"close":1113},"2025-09-05",31.1200008392334,{"date":1115,"close":1116},"2025-09-08",31.260000228881836,{"date":1118,"close":1119},"2025-09-09",32.5099983215332,{"date":1121,"close":1122},"2025-09-10",32.279998779296875,{"date":1124,"close":1125},"2025-09-11",32.77000045776367,{"date":1127,"close":1128},"2025-09-12",33.41999816894531,{"date":1130,"close":1131},"2025-09-15",33.720001220703125,{"date":1133,"close":1134},"2025-09-16",33.5,{"date":1136,"close":1137},"2025-09-17",33.81999969482422,{"date":1139,"close":1140},"2025-09-18",26.90999984741211,{"date":1142,"close":1143},"2025-09-19",26.360000610351562,{"date":1145,"close":1146},"2025-09-22",26.59000015258789,{"date":1148,"close":882},"2025-09-23",{"date":1150,"close":1151},"2025-09-24",26.719999313354492,{"date":1153,"close":1154},"2025-09-25",26.309999465942383,{"date":1156,"close":1157},"2025-09-26",26.940000534057617,{"date":1159,"close":1160},"2025-09-29",27.030000686645508,{"date":1162,"close":1163},"2025-09-30",27.760000228881836,{"date":1165,"close":1166},"2025-10-01",26.40999984741211,{"date":1168,"close":1034},"2025-10-02",{"date":1170,"close":1171},"2025-10-03",25.450000762939453,{"date":1173,"close":1174},"2025-10-06",25.790000915527344,{"date":1176,"close":1177},"2025-10-07",26.43000030517578,{"date":1179,"close":1151},"2025-10-08",{"date":1181,"close":1182},"2025-10-09",26.579999923706055,{"date":1184,"close":1185},"2025-10-10",25.979999542236328,{"date":1187,"close":1188},"2025-10-13",26.440000534057617,{"date":1190,"close":1191},"2025-10-14",27.190000534057617,{"date":1193,"close":1194},"2025-10-15",27.59000015258789,{"date":1196,"close":1197},"2025-10-16",27.260000228881836,{"date":1199,"close":1200},"2025-10-17",27.290000915527344,{"date":1202,"close":1203},"2025-10-20",27.139999389648438,{"date":1205,"close":820},"2025-10-21",{"date":1207,"close":1208},"2025-10-22",26.93000030517578,{"date":1210,"close":1211},"2025-10-23",26.739999771118164,{"date":1213,"close":891},"2025-10-24",{"date":1215,"close":1216},"2025-10-27",25.770000457763672,{"date":1218,"close":1219},"2025-10-28",25.329999923706055,{"date":1221,"close":1222},"2025-10-29",24.15999984741211,{"date":1224,"close":1225},"2025-10-30",24.229999542236328,{"date":1227,"close":1228},"2025-10-31",23.989999771118164,{"date":1230,"close":1231},"2025-11-03",24.1299991607666,{"date":1233,"close":1234},"2025-11-04",24.170000076293945,{"date":1236,"close":1237},"2025-11-05",25.290000915527344,{"date":1239,"close":955},"2025-11-06",{"date":1241,"close":1242},"2025-11-07",24.399999618530273,{"date":1244,"close":917},"2025-11-10",{"date":1246,"close":1247},"2025-11-11",23.329999923706055,{"date":1249,"close":1250},"2025-11-12",22.75,{"date":1252,"close":1253},"2025-11-13",21.90999984741211,{"date":1255,"close":1256},"2025-11-14",22.270000457763672,{"date":1258,"close":1259},"2025-11-17",21.700000762939453,{"date":1261,"close":1262},"2025-11-18",21.75,{"date":1264,"close":1265},"2025-11-19",22.190000534057617,{"date":1267,"close":1268},"2025-11-20",21.489999771118164,{"date":1270,"close":1271},"2025-11-21",22.5,{"date":1273,"close":1274},"2025-11-24",23.06999969482422,{"date":1276,"close":1277},"2025-11-25",24.1200008392334,{"date":1279,"close":1007},"2025-11-26",{"date":1281,"close":1037},"2025-11-28",{"date":1283,"close":1284},"2025-12-01",24.65999984741211,{"date":1286,"close":1242},"2025-12-02",{"date":1288,"close":1289},"2025-12-03",24.25,{"date":1291,"close":1292},"2025-12-04",24.079999923706055,{"date":1294,"close":1295},"2025-12-05",23.920000076293945,{"date":1297,"close":1298},"2025-12-08",23.459999084472656,{"date":1300,"close":1301},"2025-12-09",23.43000030517578,{"date":1303,"close":1304},"2025-12-10",23.18000030517578,{"date":1306,"close":1307},"2025-12-11",22.959999084472656,{"date":1309,"close":1310},"2025-12-12",23.1200008392334,{"date":1312,"close":1313},"2025-12-15",23.260000228881836,{"date":1315,"close":1316},"2025-12-16",23.780000686645508,{"date":1318,"close":1319},"2025-12-17",24.139999389648438,{"date":1321,"close":1322},"2025-12-18",23.90999984741211,{"date":1324,"close":1325},"2025-12-19",23.6299991607666,{"date":1327,"close":1328},"2025-12-22",24.270000457763672,{"date":1330,"close":1331},"2025-12-23",23.889999389648438,{"date":1333,"close":5},"2025-12-24",{"date":1335,"close":1336},"2025-12-26",23.75,{"date":1338,"close":900},"2025-12-29",{"date":1340,"close":1331},"2025-12-30",{"date":1342,"close":1225},"2025-12-31",{"date":1344,"close":1345},"2026-01-02",22.799999237060547,{"date":1347,"close":1348},"2026-01-05",22.729999542236328,{"date":1350,"close":1351},"2026-01-06",22.09000015258789,{"date":1353,"close":1354},"2026-01-07",22.059999465942383,{"date":1356,"close":1357},"2026-01-08",22.68000030517578,{"date":1359,"close":1360},"2026-01-09",22.780000686645508,{"date":1362,"close":1345},"2026-01-12",{"date":1364,"close":1365},"2026-01-13",22.579999923706055,{"date":1367,"close":1368},"2026-01-14",22.079999923706055,{"date":1370,"close":1371},"2026-01-15",22.139999389648438,{"date":1373,"close":1374},"2026-01-16",21.850000381469727,{"date":1376,"close":1377},"2026-01-20",22.239999771118164,{"date":1379,"close":1380},"2026-01-21",22.309999465942383,{"date":1382,"close":1383},"2026-01-22",22.25,{"date":1385,"close":1386},"2026-01-23",22,{"date":1388,"close":1368},"2026-01-26",{"date":1390,"close":1391},"2026-01-27",22.020000457763672,{"date":1393,"close":1394},"2026-01-28",21.649999618530273,{"date":1396,"close":1397},"2026-01-29",21.829999923706055,{"date":1399,"close":1400},"2026-01-30",22.030000686645508,{"date":1402,"close":1256},"2026-02-02",{"date":1404,"close":1405},"2026-02-03",21.670000076293945,{"date":1407,"close":1408},"2026-02-04",21.59000015258789,{"date":1410,"close":1411},"2026-02-05",21.510000228881836,{"date":1413,"close":1414},"2026-02-06",21.459999084472656,{"date":1416,"close":1417},"2026-02-09",21.709999084472656,{"date":1419,"close":1420},"2026-02-10",22.049999237060547,{"date":1422,"close":1423},"2026-02-11",21.5,{"date":1425,"close":1426},"2026-02-12",21.8700008392334,{"date":1428,"close":1429},"2026-02-13",21.979999542236328,{"date":1431,"close":1432},"2026-02-17",21.780000686645508,{"date":1434,"close":1435},"2026-02-18",22.040000915527344,{"date":1437,"close":1438},"2026-02-19",21.889999389648438,{"date":1440,"close":1429},"2026-02-20",{"date":1442,"close":1259},"2026-02-23",{"date":1444,"close":1445},"2026-02-24",21.790000915527344,{"date":1447,"close":1448},"2026-02-25",22.559999465942383,{"date":1450,"close":1451},"2026-02-26",22.290000915527344,{"date":1453,"close":1454},"2026-02-27",22.15999984741211,{"date":1456,"close":1420},"2026-03-02",{"date":1458,"close":1262},"2026-03-03",{"date":1460,"close":1461},"2026-03-04",21.690000534057617,{"date":1463,"close":1464},"2026-03-05",21.360000610351562,{"date":1466,"close":1467},"2026-03-06",21.25,{"date":1469,"close":1467},"2026-03-09",{"date":1471,"close":1472},"2026-03-10",21.479999542236328,{"date":1474,"close":1475},"2026-03-11",21.139999389648438,{"date":1477,"close":1478},"2026-03-12",20.950000762939453,{"date":1480,"close":1481},"2026-03-13",20.90999984741211,{"date":1483,"close":1484},"2026-03-16",20.709999084472656,{"date":1486,"close":1487},"2026-03-17",19.219999313354492,{"date":1489,"close":1490},"2026-03-18",18.489999771118164,{"date":1492,"close":1493},"2026-03-19",17.829999923706055,{"date":1495,"close":1496},"2026-03-20",17.799999237060547,{"date":1498,"close":1499},"2026-03-23",18.700000762939453,{"date":1501,"close":1502},"2026-03-24",18.059999465942383,{"date":1504,"close":1505},"2026-03-25",18.780000686645508,{"date":1507,"close":1508},"2026-03-26",18.549999237060547,{"date":1510,"close":1511},"2026-03-27",18.299999237060547,{"date":1513,"close":1514},"2026-03-30",18.3700008392334,{"date":1516,"close":1517},"2026-03-31",19.34000015258789,{"date":1519,"close":1520},"2026-04-01",22.719999313354492,{"date":1522,"close":1391},"2026-04-02",{"date":1524,"close":1250},"2026-04-06",{"date":1526,"close":1527},"2026-04-07",22.770000457763672,{"date":1529,"close":255},"2026-04-08",{"date":1531,"close":1532},"2026-04-09",23.510000228881836,{"date":1534,"close":1535},"2026-04-10",23.770000457763672,{"date":1537,"close":1242},"2026-04-13",{"date":1539,"close":1037},"2026-04-14",{"date":1541,"close":1542},"2026-04-15",24.579999923706055,{"date":1544,"close":1545},"2026-04-16",25.309999465942383,{"date":1547,"close":1548},"2026-04-17",25.65999984741211,{"date":1550,"close":1551},"2026-04-20",26.700000762939453,{"date":1553,"close":1143},"2026-04-21",{"date":1555,"close":1556},"2026-04-22",26.34000015258789,{"date":1558,"close":1028},"2026-04-23",{"date":1560,"close":1052},"2026-04-24",{"date":1562,"close":1563},"2026-04-27",27.770000457763672,{"date":1565,"close":1566},"2026-04-28",27.469999313354492,{"date":1568,"close":1208},"2026-04-29",{"date":1570,"close":1571},"2026-04-30",26.84000015258789,{"date":1573,"close":1574},"2026-05-01",27.100000381469727,{"date":1576,"close":1043},"2026-05-04",{"date":1578,"close":1579},"2026-05-05",26.649999618530273,{"date":1581,"close":1579},"2026-05-06",{"date":1583,"close":1584},"2026-05-07",25.639999389648438,{"date":344,"close":1586},25.600000381469727,{"date":1588,"close":1589},"2026-05-11",24.950000762939453,{"date":1591,"close":1592},"2026-05-12",25.360000610351562,{"date":1594,"close":1595},"2026-05-13",27.25,{"date":267,"close":1597},26,{"date":291,"close":1599},24.209999084472656,{"date":1601,"close":1602},"2026-05-18",23.799999237060547,{"date":1604,"close":1605},"2026-05-19",25.200000762939453,{"date":1607,"close":1608},"2026-05-20",25.530000686645508,{"date":1610,"close":1611},"2026-05-21",25.110000610351562,{"date":1613,"close":1614},"2026-05-22",25.170000076293945,{"date":1616,"close":1225},"2026-05-26",{"date":1618,"close":1619},"2026-05-27",24.110000610351562,{"date":1621,"close":1622},"2026-05-28",24.020000457763672,{"date":1624,"close":1625},"2026-05-29",23.829999923706055,{"date":1627,"close":1301},"2026-06-01",{"date":1629,"close":1630},"2026-06-02",22.59000015258789,{"date":1632,"close":931},"2026-06-03",{"date":1634,"close":1635},"2026-06-04",23.270000457763672,{"date":1637,"close":1638},"2026-06-05",23.600000381469727,{"date":1640,"close":1641},"2026-06-08",23.5,{"date":1643,"close":1644},"2026-06-09",23.809999465942383,{"date":253,"close":1625},{"date":1647,"close":215},"2026-06-11",{"date":1649,"close":998},"2026-06-12",{"date":1651,"close":1652},"2026-06-15",24.729999542236328,{"date":190,"close":1037},{"date":208,"close":215},{"date":1656,"close":1657},"2026-06-18",25.43000030517578,{"date":180,"close":1177},{"date":1660,"close":1661},"2026-06-23",28.610000610351562,{"date":144,"close":1663},29.75,{"date":172,"close":1665},30.329999923706055,{"date":86,"close":1667},29.389999389648438,{"date":102,"close":1669},29.920000076293945,{"date":110,"close":1671},29.84000015258789,{"date":134,"close":1673},29.450000762939453,{"date":1675,"close":1676},"2026-07-02",30.940000534057617,{"date":67,"close":1678},29.639999389648438,{"date":76,"close":1680},29.315000534057617,{"date":1682,"close":1683},"2026-07-08",30.290000915527344,{"date":1685,"close":1686},"2026-07-09",30.90999984741211,{"date":1688,"close":1689},"2026-07-10",31.700000762939453,{"date":1691,"close":1692},"2026-07-13",31.75,{"date":343,"close":1694},32.33000183105469,{"count":346,"fetchedAt":1696,"source":338},"2026-07-17T21:04:48.725Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1698},"\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>",1784322288641]