[{"data":1,"prerenderedAt":1663},["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-SJM":25,"$f5-MFBbZPIxzouKp0EmHbFhOaWy8qNsMAYs7cEF5BymA":26,"ticker-mcap-SJM":236,"ticker-profile-SJM":245,"ticker-earnings-SJM":259,"ticker-congress-SJM":263,"i-lucide:info":1661},{"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":233},{"identity":28,"transactions":33,"sectorSlug":213,"relatedTickers":214},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"91419","J M SMUCKER Co","Manufacturing","SJM",[34,51,65,77,89,101,106,113,118,123,130,135,140,147,152,161,166,171,180,186,191,196,201,208],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-06-30T00:00:00.000Z","0000091419-26-000071-0","4","Penrose Jill R","Chief People Officer","D",116.695,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1611898\u002F000009141926000071\u002F0000091419-26-000071-index.htm",5000,15795,583475,"S","2026-06-29","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":53,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":46,"transactionDate":61,"intentLabel":48,"signalQuality":49,"insiderHistory":62},"2026-06-29T21:29:32.000Z","0000091419-26-000069-0","Knudsen Jeannette L","Chief Legal Officer",115.08,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1463366\u002F000009141926000069\u002F0000091419-26-000069-index.htm",4353,16835,500943.24,"2026-06-26",{"daysSinceLastFiling":63,"isFirstFiling":6,"priorFilingDate":64},17,"2026-06-12T00:00:00.000Z",{"cik":29,"filedAt":66,"filingId":67,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":70,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":46,"transactionDate":75,"intentLabel":48,"signalQuality":49,"insiderHistory":76},"2026-06-25T00:00:00.000Z","0000091419-26-000068-0","Marshall Tucker H","Chief Financial Officer",111.05,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1810809\u002F000009141926000068\u002F0000091419-26-000068-index.htm",3630,38699,403111.5,"2026-06-24",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":78,"filingId":79,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":46,"transactionDate":87,"intentLabel":48,"signalQuality":49,"insiderHistory":88},"2026-06-19T01:44:20.000Z","0000091419-26-000067-0","SMUCKER MARK T","CEO, Chair of Board",115.11,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1251544\u002F000009141926000067\u002F0000091419-26-000067-index.htm",13000,82009,1496430,"2026-06-17",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":90,"filingId":91,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":97,"transactionDate":98,"intentLabel":99,"signalQuality":100},"2026-06-16T22:42:42.000Z","0000091419-26-000066-0",115.94,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1251544\u002F000009141926000066\u002F0000091419-26-000066-index.htm",1229,106457,142490.26,"F","2026-06-15","Tax withholding","non-discretionary",{"cik":29,"filedAt":90,"filingId":102,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":93,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":97,"transactionDate":98,"intentLabel":99,"signalQuality":100},"0000091419-26-000066-1",11448,95009,1327281.1199999999,{"cik":29,"filedAt":107,"filingId":108,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":97,"transactionDate":98,"intentLabel":99,"signalQuality":100},"2026-06-16T22:41:58.000Z","0000091419-26-000065-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1611898\u002F000009141926000065\u002F0000091419-26-000065-index.htm",147,21627,17043.18,{"cik":29,"filedAt":107,"filingId":114,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":109,"shares":115,"sharesOwnedAfter":116,"totalValue":117,"transactionCode":97,"transactionDate":98,"intentLabel":99,"signalQuality":100},"0000091419-26-000065-1",395,21232,45796.299999999996,{"cik":29,"filedAt":107,"filingId":119,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":109,"shares":120,"sharesOwnedAfter":121,"totalValue":122,"transactionCode":97,"transactionDate":98,"intentLabel":99,"signalQuality":100},"0000091419-26-000065-2",437,20795,50665.78,{"cik":29,"filedAt":124,"filingId":125,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":97,"transactionDate":98,"intentLabel":99,"signalQuality":100},"2026-06-16T22:41:29.000Z","0000091419-26-000064-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1810809\u002F000009141926000064\u002F0000091419-26-000064-index.htm",203,43599,23535.82,{"cik":29,"filedAt":124,"filingId":131,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":126,"shares":132,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":97,"transactionDate":98,"intentLabel":99,"signalQuality":100},"0000091419-26-000064-1",587,43012,68056.78,{"cik":29,"filedAt":124,"filingId":136,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":126,"shares":137,"sharesOwnedAfter":138,"totalValue":139,"transactionCode":97,"transactionDate":98,"intentLabel":99,"signalQuality":100},"0000091419-26-000064-2",683,42329,79187.02,{"cik":29,"filedAt":141,"filingId":142,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":143,"shares":144,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":97,"transactionDate":98,"intentLabel":99,"signalQuality":100},"2026-06-16T22:40:31.000Z","0000091419-26-000063-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1463366\u002F000009141926000063\u002F0000091419-26-000063-index.htm",165,22671,19130.1,{"cik":29,"filedAt":141,"filingId":148,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":143,"shares":149,"sharesOwnedAfter":150,"totalValue":151,"transactionCode":97,"transactionDate":98,"intentLabel":99,"signalQuality":100},"0000091419-26-000063-1",1483,21188,171939.02,{"cik":29,"filedAt":153,"filingId":154,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":155,"ownerTitle":156,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":157,"shares":158,"sharesOwnedAfter":159,"totalValue":160,"transactionCode":97,"transactionDate":98,"intentLabel":99,"signalQuality":100},"2026-06-16T22:36:14.000Z","0000091419-26-000062-0","Ferguson Robert D","Chief Product Supply Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2110430\u002F000009141926000062\u002F0000091419-26-000062-index.htm",267,39809,30955.98,{"cik":29,"filedAt":153,"filingId":162,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":155,"ownerTitle":156,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":157,"shares":163,"sharesOwnedAfter":164,"totalValue":165,"transactionCode":97,"transactionDate":98,"intentLabel":99,"signalQuality":100},"0000091419-26-000062-1",476,39333,55187.44,{"cik":29,"filedAt":153,"filingId":167,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":155,"ownerTitle":156,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":157,"shares":168,"sharesOwnedAfter":169,"totalValue":170,"transactionCode":97,"transactionDate":98,"intentLabel":99,"signalQuality":100},"0000091419-26-000062-2",516,38817,59825.04,{"cik":29,"filedAt":64,"filingId":172,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":173,"rawFilingUrl":174,"shares":175,"sharesOwnedAfter":176,"totalValue":177,"transactionCode":46,"transactionDate":178,"intentLabel":48,"signalQuality":49,"insiderHistory":179},"0000091419-26-000052-0",116.29,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1463366\u002F000009141926000052\u002F0000091419-26-000052-index.htm",5550,16039,645409.5,"2026-06-11",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":64,"filingId":181,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":174,"shares":182,"sharesOwnedAfter":183,"totalValue":4,"transactionCode":184,"transactionDate":178,"intentLabel":185,"signalQuality":100},"0000091419-26-000052-1",6797,22836,"A","Stock award",{"cik":29,"filedAt":64,"filingId":187,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":188,"shares":189,"sharesOwnedAfter":190,"totalValue":4,"transactionCode":184,"transactionDate":178,"intentLabel":185,"signalQuality":100},"0000091419-26-000054-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1611898\u002F000009141926000054\u002F0000091419-26-000054-index.htm",5978,21774,{"cik":29,"filedAt":64,"filingId":192,"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":155,"ownerTitle":156,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":193,"shares":194,"sharesOwnedAfter":195,"totalValue":4,"transactionCode":184,"transactionDate":178,"intentLabel":185,"signalQuality":100},"0000091419-26-000056-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2110430\u002F000009141926000056\u002F0000091419-26-000056-index.htm",8650,40076,{"cik":29,"filedAt":64,"filingId":197,"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":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":198,"shares":199,"sharesOwnedAfter":200,"totalValue":4,"transactionCode":184,"transactionDate":178,"intentLabel":185,"signalQuality":100},"0000091419-26-000053-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1810809\u002F000009141926000053\u002F0000091419-26-000053-index.htm",9207,43802,{"cik":29,"filedAt":64,"filingId":202,"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":203,"ownerTitle":204,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":205,"shares":206,"sharesOwnedAfter":207,"totalValue":4,"transactionCode":184,"transactionDate":178,"intentLabel":185,"signalQuality":100},"0000091419-26-000055-0","Williams Katherine Marie","Chief Marketing Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2115429\u002F000009141926000055\u002F0000091419-26-000055-index.htm",3136,12848,{"cik":29,"filedAt":64,"filingId":209,"formType":37,"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":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":210,"shares":211,"sharesOwnedAfter":212,"totalValue":4,"transactionCode":184,"transactionDate":178,"intentLabel":185,"signalQuality":100},"0000091419-26-000051-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1251544\u002F000009141926000051\u002F0000091419-26-000051-index.htm",34497,107686,"manufacturing",[215,218,221,224,227,230],{"ticker":216,"issuerName":217},"ANET","Arista Networks, Inc.",{"ticker":219,"issuerName":220},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":222,"issuerName":223},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":225,"issuerName":226},"TDG","TransDigm Group INC",{"ticker":228,"issuerName":229},"HSY","HERSHEY CO",{"ticker":231,"issuerName":232},"LZB","LA-Z-BOY INC",{"count":5,"fetchedAt":234,"source":235},"2026-07-18T15:09:07.060Z","sqlite",{"data":237,"meta":243},{"value":238,"quality":239,"closeDate":240,"ageDays":241,"sharesAsOf":242},11947225745.184898,"fresh","2026-07-17",1,"2026-06-02",{"count":241,"fetchedAt":244,"source":235},"2026-07-18T15:09:07.062Z",{"data":246,"meta":258},{"ticker":32,"ceo":247,"industry":248,"fullTimeEmployees":249,"ipoDate":250,"country":251,"state":252,"city":253,"website":254,"exchangeShort":25,"marketCap":25,"beta":255,"range52w":256,"fetchedAt":257},"Captain Mark T. Smucker","Packaged Foods",9000,"1994-10-31","US","OH","Orrville","https:\u002F\u002Fwww.jmsmucker.com",0.264,"88.25-119.39","2026-06-17T00:00:43.079Z",{"count":241,"fetchedAt":244,"source":235},{"data":260,"meta":262},{"ticker":32,"points":261},[],{"count":241,"fetchedAt":244,"source":235},{"data":264,"meta":1659},{"congressTrades":265,"insiderTrades":284,"priceHistory":309,"ticker":32},[266],{"amountLabel":267,"amountMax":268,"amountMid":269,"amountMin":270,"assetDescription":271,"assetType":272,"chamber":273,"district":274,"disclosureDate":275,"filingId":276,"ingestedAt":277,"memberName":278,"memberSlug":279,"owner":280,"party":40,"sourceLink":281,"ticker":32,"transactionDate":282,"type":283},"$1,001 - $15,000",15000,8001,1001,"The J M Smucker Company","Stock","senate","MI","2026-05-11","gary-peters|SJM|2026-04-23|Purchase|$1,001 - $15,000|Self","2026-05-12T00:26:38.692Z","Gary Peters","gary-peters","Self","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002F969f5bc0-89d8-4c76-a55e-944fb03aff0d\u002F","2026-04-23","Purchase",[285,286,287,288,289,290,291,292,293,294,295,296,297,298,299,300,301,302,303,304,305,306,307,308],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":52,"filingId":53,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":46,"transactionDate":61},{"cik":29,"filedAt":66,"filingId":67,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":70,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":46,"transactionDate":75},{"cik":29,"filedAt":78,"filingId":79,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":46,"transactionDate":87},{"cik":29,"filedAt":90,"filingId":91,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":97,"transactionDate":98},{"cik":29,"filedAt":90,"filingId":102,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":93,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":97,"transactionDate":98},{"cik":29,"filedAt":107,"filingId":108,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":97,"transactionDate":98},{"cik":29,"filedAt":107,"filingId":114,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":109,"shares":115,"sharesOwnedAfter":116,"totalValue":117,"transactionCode":97,"transactionDate":98},{"cik":29,"filedAt":107,"filingId":119,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":109,"shares":120,"sharesOwnedAfter":121,"totalValue":122,"transactionCode":97,"transactionDate":98},{"cik":29,"filedAt":124,"filingId":125,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":97,"transactionDate":98},{"cik":29,"filedAt":124,"filingId":131,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":126,"shares":132,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":97,"transactionDate":98},{"cik":29,"filedAt":124,"filingId":136,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":126,"shares":137,"sharesOwnedAfter":138,"totalValue":139,"transactionCode":97,"transactionDate":98},{"cik":29,"filedAt":141,"filingId":142,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":143,"shares":144,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":97,"transactionDate":98},{"cik":29,"filedAt":141,"filingId":148,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":143,"shares":149,"sharesOwnedAfter":150,"totalValue":151,"transactionCode":97,"transactionDate":98},{"cik":29,"filedAt":153,"filingId":154,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":155,"ownerTitle":156,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":157,"shares":158,"sharesOwnedAfter":159,"totalValue":160,"transactionCode":97,"transactionDate":98},{"cik":29,"filedAt":153,"filingId":162,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":155,"ownerTitle":156,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":157,"shares":163,"sharesOwnedAfter":164,"totalValue":165,"transactionCode":97,"transactionDate":98},{"cik":29,"filedAt":153,"filingId":167,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":155,"ownerTitle":156,"ownershipType":40,"pricePerShare":92,"rawFilingUrl":157,"shares":168,"sharesOwnedAfter":169,"totalValue":170,"transactionCode":97,"transactionDate":98},{"cik":29,"filedAt":64,"filingId":172,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":173,"rawFilingUrl":174,"shares":175,"sharesOwnedAfter":176,"totalValue":177,"transactionCode":46,"transactionDate":178},{"cik":29,"filedAt":64,"filingId":181,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":174,"shares":182,"sharesOwnedAfter":183,"totalValue":4,"transactionCode":184,"transactionDate":178},{"cik":29,"filedAt":64,"filingId":187,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":188,"shares":189,"sharesOwnedAfter":190,"totalValue":4,"transactionCode":184,"transactionDate":178},{"cik":29,"filedAt":64,"filingId":192,"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":155,"ownerTitle":156,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":193,"shares":194,"sharesOwnedAfter":195,"totalValue":4,"transactionCode":184,"transactionDate":178},{"cik":29,"filedAt":64,"filingId":197,"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":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":198,"shares":199,"sharesOwnedAfter":200,"totalValue":4,"transactionCode":184,"transactionDate":178},{"cik":29,"filedAt":64,"filingId":202,"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":203,"ownerTitle":204,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":205,"shares":206,"sharesOwnedAfter":207,"totalValue":4,"transactionCode":184,"transactionDate":178},{"cik":29,"filedAt":64,"filingId":209,"formType":37,"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":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":210,"shares":211,"sharesOwnedAfter":212,"totalValue":4,"transactionCode":184,"transactionDate":178},[310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1137,1140,1142,1145,1148,1151,1154,1157,1160,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1347,1350,1353,1355,1358,1361,1364,1366,1369,1372,1375,1378,1381,1383,1386,1389,1392,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1487,1490,1493,1496,1499,1502,1504,1507,1510,1513,1516,1519,1522,1525,1528,1531,1534,1537,1538,1541,1544,1547,1550,1552,1555,1558,1561,1563,1566,1569,1572,1574,1577,1579,1582,1585,1588,1591,1594,1597,1599,1602,1603,1606,1607,1609,1612,1615,1617,1620,1622,1624,1626,1629,1632,1635,1638,1641,1644,1647,1649,1652,1654,1657],{"date":311,"close":312},"2021-07-23",130.5,{"date":314,"close":315},"2021-07-30",131.11000061035156,{"date":317,"close":318},"2021-08-06",127.9000015258789,{"date":320,"close":321},"2021-08-13",132.67999267578125,{"date":323,"close":324},"2021-08-20",131.27999877929688,{"date":326,"close":327},"2021-08-27",123.56999969482422,{"date":329,"close":330},"2021-09-03",120.61000061035156,{"date":332,"close":333},"2021-09-10",121.05999755859375,{"date":335,"close":336},"2021-09-17",123,{"date":338,"close":339},"2021-09-24",119.11000061035156,{"date":341,"close":342},"2021-10-01",119.69000244140625,{"date":344,"close":345},"2021-10-08",121.62999725341797,{"date":347,"close":348},"2021-10-15",122.08000183105469,{"date":350,"close":351},"2021-10-22",122.97000122070312,{"date":353,"close":354},"2021-10-29",122.86000061035156,{"date":356,"close":357},"2021-11-05",125.77999877929688,{"date":359,"close":360},"2021-11-12",127.0999984741211,{"date":362,"close":363},"2021-11-19",124.30999755859375,{"date":365,"close":366},"2021-11-26",130.9499969482422,{"date":368,"close":369},"2021-12-03",128.75999450683594,{"date":371,"close":372},"2021-12-10",132.8800048828125,{"date":374,"close":375},"2021-12-17",136.41000366210938,{"date":377,"close":378},"2021-12-23",132.99000549316406,{"date":380,"close":381},"2021-12-31",135.82000732421875,{"date":383,"close":384},"2022-01-07",143.35000610351562,{"date":386,"close":387},"2022-01-14",145.14999389648438,{"date":389,"close":390},"2022-01-21",143.22000122070312,{"date":392,"close":393},"2022-01-28",140.52000427246094,{"date":395,"close":396},"2022-02-04",136.8699951171875,{"date":398,"close":399},"2022-02-11",136.67999267578125,{"date":401,"close":402},"2022-02-18",138.99000549316406,{"date":404,"close":405},"2022-02-25",137.27000427246094,{"date":407,"close":408},"2022-03-04",133.77999877929688,{"date":410,"close":411},"2022-03-11",128.83999633789062,{"date":413,"close":414},"2022-03-18",128.07000732421875,{"date":416,"close":417},"2022-03-25",133.69000244140625,{"date":419,"close":420},"2022-04-01",137.50999450683594,{"date":422,"close":423},"2022-04-08",138.8000030517578,{"date":425,"close":426},"2022-04-14",139.69000244140625,{"date":428,"close":429},"2022-04-22",142.24000549316406,{"date":431,"close":432},"2022-04-29",136.92999267578125,{"date":434,"close":435},"2022-05-06",140.83999633789062,{"date":437,"close":438},"2022-05-13",144.22999572753906,{"date":440,"close":441},"2022-05-20",125.30999755859375,{"date":443,"close":444},"2022-05-27",125.55000305175781,{"date":446,"close":447},"2022-06-03",122.7699966430664,{"date":449,"close":450},"2022-06-10",128.41000366210938,{"date":452,"close":453},"2022-06-17",122.22000122070312,{"date":455,"close":456},"2022-06-24",128.8800048828125,{"date":458,"close":459},"2022-07-01",131.19000244140625,{"date":461,"close":462},"2022-07-08",131.9499969482422,{"date":464,"close":465},"2022-07-15",131.7899932861328,{"date":467,"close":468},"2022-07-22",130.19000244140625,{"date":470,"close":471},"2022-07-29",132.32000732421875,{"date":473,"close":474},"2022-08-05",133.0800018310547,{"date":476,"close":477},"2022-08-12",133.7899932861328,{"date":479,"close":480},"2022-08-19",139.77000427246094,{"date":482,"close":483},"2022-08-26",141.58999633789062,{"date":485,"close":486},"2022-09-02",140,{"date":488,"close":489},"2022-09-09",139.44000244140625,{"date":491,"close":492},"2022-09-16",138.8800048828125,{"date":494,"close":495},"2022-09-23",140.64999389648438,{"date":497,"close":498},"2022-09-30",137.41000366210938,{"date":500,"close":501},"2022-10-07",137.58999633789062,{"date":503,"close":504},"2022-10-14",141.02999877929688,{"date":506,"close":507},"2022-10-21",142.80999755859375,{"date":509,"close":510},"2022-10-28",150.72999572753906,{"date":512,"close":513},"2022-11-04",149.3800048828125,{"date":515,"close":516},"2022-11-11",142.61000061035156,{"date":518,"close":519},"2022-11-18",146.13999938964844,{"date":521,"close":522},"2022-11-25",151.25999450683594,{"date":524,"close":525},"2022-12-02",154.4499969482422,{"date":527,"close":528},"2022-12-09",154.67999267578125,{"date":530,"close":531},"2022-12-16",155.3300018310547,{"date":533,"close":534},"2022-12-23",159.44000244140625,{"date":536,"close":537},"2022-12-30",158.4600067138672,{"date":539,"close":540},"2023-01-06",162.58999633789062,{"date":542,"close":543},"2023-01-13",154.42999267578125,{"date":545,"close":546},"2023-01-20",148.92999267578125,{"date":548,"close":549},"2023-01-27",150.02000427246094,{"date":551,"close":552},"2023-02-03",149.97000122070312,{"date":554,"close":546},"2023-02-10",{"date":556,"close":557},"2023-02-17",149.94000244140625,{"date":559,"close":560},"2023-02-24",148.60000610351562,{"date":562,"close":563},"2023-03-03",150.8000030517578,{"date":565,"close":566},"2023-03-10",147.8800048828125,{"date":568,"close":569},"2023-03-17",151.8800048828125,{"date":571,"close":572},"2023-03-24",154.69000244140625,{"date":574,"close":575},"2023-03-31",157.3699951171875,{"date":577,"close":578},"2023-04-06",156.50999450683594,{"date":580,"close":581},"2023-04-14",152.3800048828125,{"date":583,"close":584},"2023-04-21",151.24000549316406,{"date":586,"close":587},"2023-04-28",154.41000366210938,{"date":589,"close":590},"2023-05-05",158.1999969482422,{"date":592,"close":593},"2023-05-12",158.14999389648438,{"date":595,"close":596},"2023-05-19",151.88999938964844,{"date":598,"close":599},"2023-05-26",146.55999755859375,{"date":601,"close":602},"2023-06-02",148.97999572753906,{"date":604,"close":605},"2023-06-09",153.57000732421875,{"date":607,"close":608},"2023-06-16",153.10000610351562,{"date":610,"close":611},"2023-06-23",150.32000732421875,{"date":613,"close":614},"2023-06-30",147.6699981689453,{"date":616,"close":617},"2023-07-07",147.7100067138672,{"date":619,"close":620},"2023-07-14",148.0500030517578,{"date":622,"close":623},"2023-07-21",152.11000061035156,{"date":625,"close":626},"2023-07-28",150.99000549316406,{"date":628,"close":629},"2023-08-04",149.14999389648438,{"date":631,"close":632},"2023-08-11",147.9600067138672,{"date":634,"close":635},"2023-08-18",142.0500030517578,{"date":637,"close":638},"2023-08-25",142.10000610351562,{"date":640,"close":641},"2023-09-01",142.49000549316406,{"date":643,"close":644},"2023-09-08",141.5800018310547,{"date":646,"close":647},"2023-09-15",126.83000183105469,{"date":649,"close":650},"2023-09-22",126.58999633789062,{"date":652,"close":653},"2023-09-29",122.91000366210938,{"date":655,"close":656},"2023-10-06",115,{"date":658,"close":659},"2023-10-13",113.30999755859375,{"date":661,"close":662},"2023-10-20",112.7300033569336,{"date":664,"close":665},"2023-10-27",112.75,{"date":667,"close":668},"2023-11-03",113.47000122070312,{"date":670,"close":671},"2023-11-10",108.73999786376953,{"date":673,"close":674},"2023-11-17",111.69000244140625,{"date":676,"close":677},"2023-11-24",113.2699966430664,{"date":679,"close":680},"2023-12-01",111.41999816894531,{"date":682,"close":683},"2023-12-08",119.33000183105469,{"date":685,"close":686},"2023-12-15",123.58999633789062,{"date":688,"close":689},"2023-12-22",124.76000213623047,{"date":691,"close":692},"2023-12-29",126.37999725341797,{"date":694,"close":695},"2024-01-05",128.10000610351562,{"date":697,"close":698},"2024-01-12",129.5,{"date":700,"close":701},"2024-01-19",129.1999969482422,{"date":703,"close":704},"2024-01-26",131.69000244140625,{"date":706,"close":707},"2024-02-02",132.6999969482422,{"date":709,"close":318},"2024-02-09",{"date":711,"close":712},"2024-02-16",124.08999633789062,{"date":714,"close":715},"2024-02-23",125.91999816894531,{"date":717,"close":718},"2024-03-01",122.54000091552734,{"date":720,"close":721},"2024-03-08",119.55999755859375,{"date":723,"close":724},"2024-03-15",122.06999969482422,{"date":726,"close":727},"2024-03-22",124.47000122070312,{"date":729,"close":730},"2024-03-28",125.87000274658203,{"date":732,"close":733},"2024-04-05",117.22000122070312,{"date":735,"close":736},"2024-04-12",109.61000061035156,{"date":738,"close":739},"2024-04-19",114.76000213623047,{"date":741,"close":742},"2024-04-26",113.5999984741211,{"date":744,"close":745},"2024-05-03",113.11000061035156,{"date":747,"close":748},"2024-05-10",115.33999633789062,{"date":750,"close":751},"2024-05-17",115.20999908447266,{"date":753,"close":754},"2024-05-24",109.7699966430664,{"date":756,"close":757},"2024-05-31",111.63999938964844,{"date":759,"close":760},"2024-06-07",114.9800033569336,{"date":762,"close":763},"2024-06-14",111.58000183105469,{"date":765,"close":766},"2024-06-21",108.69999694824219,{"date":768,"close":769},"2024-06-28",109.04000091552734,{"date":771,"close":772},"2024-07-05",109.88999938964844,{"date":774,"close":775},"2024-07-12",113.16000366210938,{"date":777,"close":778},"2024-07-19",117.98999786376953,{"date":780,"close":781},"2024-07-26",118.19000244140625,{"date":783,"close":784},"2024-08-02",122.4000015258789,{"date":786,"close":787},"2024-08-09",118.45999908447266,{"date":789,"close":790},"2024-08-16",118.80999755859375,{"date":792,"close":793},"2024-08-23",122.04000091552734,{"date":795,"close":796},"2024-08-30",114.68000030517578,{"date":798,"close":799},"2024-09-06",120.2699966430664,{"date":801,"close":802},"2024-09-13",120.73999786376953,{"date":804,"close":805},"2024-09-20",118.73999786376953,{"date":807,"close":808},"2024-09-27",121.1500015258789,{"date":810,"close":811},"2024-10-04",117.38999938964844,{"date":813,"close":814},"2024-10-11",116.81999969482422,{"date":816,"close":817},"2024-10-18",121.7300033569336,{"date":819,"close":820},"2024-10-25",116.06999969482422,{"date":822,"close":823},"2024-11-01",112.91999816894531,{"date":825,"close":826},"2024-11-08",115.44999694824219,{"date":828,"close":829},"2024-11-15",106.91999816894531,{"date":831,"close":832},"2024-11-22",113.30000305175781,{"date":834,"close":835},"2024-11-29",117.79000091552734,{"date":837,"close":838},"2024-12-06",116.45999908447266,{"date":840,"close":841},"2024-12-13",113.52999877929688,{"date":843,"close":772},"2024-12-20",{"date":845,"close":846},"2024-12-27",110.62000274658203,{"date":848,"close":849},"2025-01-03",111.52999877929688,{"date":851,"close":852},"2025-01-10",100.9000015258789,{"date":854,"close":855},"2025-01-17",102.13999938964844,{"date":857,"close":858},"2025-01-24",103.70999908447266,{"date":860,"close":861},"2025-01-31",106.88999938964844,{"date":863,"close":864},"2025-02-07",103.27999877929688,{"date":866,"close":867},"2025-02-14",102.02999877929688,{"date":869,"close":870},"2025-02-21",110.01000213623047,{"date":872,"close":873},"2025-02-28",110.52999877929688,{"date":875,"close":876},"2025-03-07",117.37999725341797,{"date":878,"close":879},"2025-03-14",111.55999755859375,{"date":881,"close":882},"2025-03-21",109.69999694824219,{"date":884,"close":885},"2025-03-28",116.31999969482422,{"date":887,"close":888},"2025-04-04",115.16000366210938,{"date":890,"close":891},"2025-04-11",115.94000244140625,{"date":893,"close":894},"2025-04-17",116.44000244140625,{"date":896,"close":897},"2025-04-25",115.2300033569336,{"date":899,"close":739},"2025-05-02",{"date":901,"close":902},"2025-05-09",111.54000091552734,{"date":904,"close":905},"2025-05-16",113.48999786376953,{"date":907,"close":908},"2025-05-23",112.63999938964844,{"date":910,"close":911},"2025-05-30",112.61000061035156,{"date":913,"close":914},"2025-06-06",110.87999725341797,{"date":916,"close":917},"2025-06-13",95.72000122070312,{"date":919,"close":920},"2025-06-20",96.93000030517578,{"date":922,"close":923},"2025-06-27",95.62999725341797,{"date":925,"close":926},"2025-07-03",104.08000183105469,{"date":928,"close":929},"2025-07-11",104.76000213623047,{"date":931,"close":932},"2025-07-16",107.5999984741211,{"date":934,"close":935},"2025-07-17",108.9000015258789,{"date":937,"close":938},"2025-07-18",106.16000366210938,{"date":940,"close":941},"2025-07-21",105.22000122070312,{"date":943,"close":944},"2025-07-22",109.33999633789062,{"date":946,"close":947},"2025-07-23",109.12000274658203,{"date":949,"close":950},"2025-07-24",108.63999938964844,{"date":952,"close":953},"2025-07-25",109.0199966430664,{"date":955,"close":766},"2025-07-28",{"date":957,"close":958},"2025-07-29",111.79000091552734,{"date":960,"close":961},"2025-07-30",109.0999984741211,{"date":963,"close":964},"2025-07-31",107.33999633789062,{"date":966,"close":967},"2025-08-01",108.25,{"date":969,"close":970},"2025-08-04",109.98999786376953,{"date":972,"close":973},"2025-08-05",109.5999984741211,{"date":975,"close":976},"2025-08-06",109.02999877929688,{"date":978,"close":979},"2025-08-07",110.94999694824219,{"date":981,"close":982},"2025-08-08",110.72000122070312,{"date":984,"close":985},"2025-08-11",110.93000030517578,{"date":987,"close":988},"2025-08-12",111.37000274658203,{"date":990,"close":991},"2025-08-13",113.01000213623047,{"date":993,"close":994},"2025-08-14",111.44000244140625,{"date":996,"close":997},"2025-08-15",110.76000213623047,{"date":999,"close":1000},"2025-08-18",111.47000122070312,{"date":1002,"close":1003},"2025-08-19",112.0199966430664,{"date":1005,"close":1006},"2025-08-20",113.05000305175781,{"date":1008,"close":1009},"2025-08-21",112.95999908447266,{"date":1011,"close":1012},"2025-08-22",113.19999694824219,{"date":1014,"close":1015},"2025-08-25",111.55000305175781,{"date":1017,"close":1018},"2025-08-26",110.58000183105469,{"date":1020,"close":1021},"2025-08-27",105.66999816894531,{"date":1023,"close":1024},"2025-08-28",106.72000122070312,{"date":1026,"close":1027},"2025-08-29",110.51000213623047,{"date":1029,"close":1030},"2025-09-02",109.3499984741211,{"date":1032,"close":1033},"2025-09-03",112.05000305175781,{"date":1035,"close":1036},"2025-09-04",112.33999633789062,{"date":1038,"close":1039},"2025-09-05",112.51000213623047,{"date":1041,"close":1042},"2025-09-08",111.58999633789062,{"date":1044,"close":1045},"2025-09-09",110.8499984741211,{"date":1047,"close":1048},"2025-09-10",110.02999877929688,{"date":1050,"close":1051},"2025-09-11",110.86000061035156,{"date":1053,"close":1054},"2025-09-12",107.80000305175781,{"date":1056,"close":1057},"2025-09-15",102.23999786376953,{"date":1059,"close":1060},"2025-09-16",104.54000091552734,{"date":1062,"close":1063},"2025-09-17",105.19000244140625,{"date":1065,"close":1066},"2025-09-18",106.68000030517578,{"date":1068,"close":1069},"2025-09-19",108.77999877929688,{"date":1071,"close":1072},"2025-09-22",108.08000183105469,{"date":1074,"close":1075},"2025-09-23",108.01000213623047,{"date":1077,"close":1078},"2025-09-24",110.31999969482422,{"date":1080,"close":1081},"2025-09-25",107.86000061035156,{"date":1083,"close":1084},"2025-09-26",109.20999908447266,{"date":1086,"close":1087},"2025-09-29",107.45999908447266,{"date":1089,"close":1090},"2025-09-30",108.5999984741211,{"date":1092,"close":1093},"2025-10-01",108.5199966430664,{"date":1095,"close":1054},"2025-10-02",{"date":1097,"close":1098},"2025-10-03",108.30000305175781,{"date":1100,"close":1101},"2025-10-06",107.04000091552734,{"date":1103,"close":1104},"2025-10-07",108.13999938964844,{"date":1106,"close":1107},"2025-10-08",105.91999816894531,{"date":1109,"close":1110},"2025-10-09",105.12000274658203,{"date":1112,"close":1113},"2025-10-10",104.75,{"date":1115,"close":1116},"2025-10-13",101.48999786376953,{"date":1118,"close":1119},"2025-10-14",102.41999816894531,{"date":1121,"close":1122},"2025-10-15",103.5199966430664,{"date":1124,"close":1125},"2025-10-16",103.88999938964844,{"date":1127,"close":1128},"2025-10-17",105.30000305175781,{"date":1130,"close":1131},"2025-10-20",105.36000061035156,{"date":1133,"close":1134},"2025-10-21",104.73999786376953,{"date":1136,"close":1113},"2025-10-22",{"date":1138,"close":1139},"2025-10-23",102.58999633789062,{"date":1141,"close":855},"2025-10-24",{"date":1143,"close":1144},"2025-10-27",104.7699966430664,{"date":1146,"close":1147},"2025-10-28",104.83999633789062,{"date":1149,"close":1150},"2025-10-29",101.20999908447266,{"date":1152,"close":1153},"2025-10-30",102.3499984741211,{"date":1155,"close":1156},"2025-10-31",103.55000305175781,{"date":1158,"close":1159},"2025-11-03",103.63999938964844,{"date":1161,"close":1159},"2025-11-04",{"date":1163,"close":1164},"2025-11-05",105.26000213623047,{"date":1166,"close":1167},"2025-11-06",104.91999816894531,{"date":1169,"close":1170},"2025-11-07",107.05999755859375,{"date":1172,"close":1173},"2025-11-10",107.20999908447266,{"date":1175,"close":1176},"2025-11-11",108.52999877929688,{"date":1178,"close":1179},"2025-11-12",109.83000183105469,{"date":1181,"close":1182},"2025-11-13",110.30000305175781,{"date":1184,"close":1185},"2025-11-14",109.13999938964844,{"date":1187,"close":1188},"2025-11-17",106.54000091552734,{"date":1190,"close":1191},"2025-11-18",106.69000244140625,{"date":1193,"close":1194},"2025-11-19",104.69000244140625,{"date":1196,"close":1197},"2025-11-20",103.75,{"date":1199,"close":1200},"2025-11-21",105.54000091552734,{"date":1202,"close":1203},"2025-11-24",104.2699966430664,{"date":1205,"close":1206},"2025-11-25",100.37999725341797,{"date":1208,"close":1209},"2025-11-26",103.18000030517578,{"date":1211,"close":1212},"2025-11-28",104.18000030517578,{"date":1214,"close":1215},"2025-12-01",103.08999633789062,{"date":1217,"close":1218},"2025-12-02",101,{"date":1220,"close":1221},"2025-12-03",100.36000061035156,{"date":1223,"close":1224},"2025-12-04",99.61000061035156,{"date":1226,"close":1227},"2025-12-05",100.11000061035156,{"date":1229,"close":1230},"2025-12-08",100.68000030517578,{"date":1232,"close":1233},"2025-12-09",99.4000015258789,{"date":1235,"close":1236},"2025-12-10",99.68000030517578,{"date":1238,"close":1239},"2025-12-11",100.91000366210938,{"date":1241,"close":1242},"2025-12-12",101.56999969482422,{"date":1244,"close":1245},"2025-12-15",101.68000030517578,{"date":1247,"close":1248},"2025-12-16",99.69999694824219,{"date":1250,"close":1251},"2025-12-17",100.38999938964844,{"date":1253,"close":1254},"2025-12-18",100.37000274658203,{"date":1256,"close":1257},"2025-12-19",98.69000244140625,{"date":1259,"close":1260},"2025-12-22",99.1500015258789,{"date":1262,"close":1263},"2025-12-23",97.94999694824219,{"date":1265,"close":1266},"2025-12-24",99.22000122070312,{"date":1268,"close":1269},"2025-12-26",99.66999816894531,{"date":1271,"close":1272},"2025-12-29",99.2699966430664,{"date":1274,"close":1275},"2025-12-30",98.41999816894531,{"date":1277,"close":1278},"2025-12-31",97.80999755859375,{"date":1280,"close":1281},"2026-01-02",96.62999725341797,{"date":1283,"close":1284},"2026-01-05",94.55999755859375,{"date":1286,"close":1287},"2026-01-06",95.91000366210938,{"date":1289,"close":1290},"2026-01-07",95.4800033569336,{"date":1292,"close":1293},"2026-01-08",97.81999969482422,{"date":1295,"close":1296},"2026-01-09",100.58000183105469,{"date":1298,"close":1299},"2026-01-12",100.12000274658203,{"date":1301,"close":1302},"2026-01-13",101.61000061035156,{"date":1304,"close":1305},"2026-01-14",104.33000183105469,{"date":1307,"close":1308},"2026-01-15",104.77999877929688,{"date":1310,"close":1311},"2026-01-16",102.05000305175781,{"date":1313,"close":1314},"2026-01-20",103.19999694824219,{"date":1316,"close":1317},"2026-01-21",102.19000244140625,{"date":1319,"close":1320},"2026-01-22",102.08000183105469,{"date":1322,"close":1323},"2026-01-23",102.52999877929688,{"date":1325,"close":1326},"2026-01-26",103.69999694824219,{"date":1328,"close":1329},"2026-01-27",105.25,{"date":1331,"close":1332},"2026-01-28",103.36000061035156,{"date":1334,"close":1335},"2026-01-29",103.4800033569336,{"date":1337,"close":1338},"2026-01-30",104.86000061035156,{"date":1340,"close":1341},"2026-02-02",104.79000091552734,{"date":1343,"close":1344},"2026-02-03",105.86000061035156,{"date":1346,"close":1176},"2026-02-04",{"date":1348,"close":1349},"2026-02-05",109.27999877929688,{"date":1351,"close":1352},"2026-02-06",109.51000213623047,{"date":1354,"close":1087},"2026-02-09",{"date":1356,"close":1357},"2026-02-10",109.37999725341797,{"date":1359,"close":1360},"2026-02-11",111.05999755859375,{"date":1362,"close":1363},"2026-02-12",111.01000213623047,{"date":1365,"close":873},"2026-02-13",{"date":1367,"close":1368},"2026-02-17",106.22000122070312,{"date":1370,"close":1371},"2026-02-18",107.69000244140625,{"date":1373,"close":1374},"2026-02-19",109.56999969482422,{"date":1376,"close":1377},"2026-02-20",110.37999725341797,{"date":1379,"close":1380},"2026-02-23",111,{"date":1382,"close":1030},"2026-02-24",{"date":1384,"close":1385},"2026-02-25",106.5999984741211,{"date":1387,"close":1388},"2026-02-26",116,{"date":1390,"close":1391},"2026-02-27",115.94999694824219,{"date":1393,"close":796},"2026-03-02",{"date":1395,"close":1396},"2026-03-03",112.3499984741211,{"date":1398,"close":1399},"2026-03-04",114.7300033569336,{"date":1401,"close":1402},"2026-03-05",111.33999633789062,{"date":1404,"close":1405},"2026-03-06",111.20999908447266,{"date":1407,"close":1408},"2026-03-09",108.95999908447266,{"date":1410,"close":1411},"2026-03-10",108.47000122070312,{"date":1413,"close":1414},"2026-03-11",107.62000274658203,{"date":1416,"close":1417},"2026-03-12",106,{"date":1419,"close":1420},"2026-03-13",106.08000183105469,{"date":1422,"close":1423},"2026-03-16",104.98999786376953,{"date":1425,"close":1426},"2026-03-17",102.63999938964844,{"date":1428,"close":1429},"2026-03-18",101.4000015258789,{"date":1431,"close":1432},"2026-03-19",100.41000366210938,{"date":1434,"close":1435},"2026-03-20",99.37000274658203,{"date":1437,"close":1438},"2026-03-23",98.37999725341797,{"date":1440,"close":1441},"2026-03-24",96.86000061035156,{"date":1443,"close":1444},"2026-03-25",95.38999938964844,{"date":1446,"close":1447},"2026-03-26",95.11000061035156,{"date":1449,"close":1450},"2026-03-27",95.23999786376953,{"date":1452,"close":1453},"2026-03-30",95.16999816894531,{"date":1455,"close":1456},"2026-03-31",96.44000244140625,{"date":1458,"close":1459},"2026-04-01",95.48999786376953,{"date":1461,"close":1462},"2026-04-02",95.47000122070312,{"date":1464,"close":1465},"2026-04-06",95.22000122070312,{"date":1467,"close":1468},"2026-04-07",94.1500015258789,{"date":1470,"close":1471},"2026-04-08",93.79000091552734,{"date":1473,"close":1474},"2026-04-09",92.47000122070312,{"date":1476,"close":1477},"2026-04-10",90.91000366210938,{"date":1479,"close":1480},"2026-04-13",89.52999877929688,{"date":1482,"close":1483},"2026-04-14",92.20999908447266,{"date":1485,"close":1486},"2026-04-15",93.48999786376953,{"date":1488,"close":1489},"2026-04-16",93.94000244140625,{"date":1491,"close":1492},"2026-04-17",95.5,{"date":1494,"close":1495},"2026-04-20",96.13999938964844,{"date":1497,"close":1498},"2026-04-21",95.73999786376953,{"date":1500,"close":1501},"2026-04-22",94.98999786376953,{"date":282,"close":1503},96.19000244140625,{"date":1505,"close":1506},"2026-04-24",96.06999969482422,{"date":1508,"close":1509},"2026-04-27",95.33000183105469,{"date":1511,"close":1512},"2026-04-28",98.05000305175781,{"date":1514,"close":1515},"2026-04-29",96.80000305175781,{"date":1517,"close":1518},"2026-04-30",98.02999877929688,{"date":1520,"close":1521},"2026-05-01",96.97000122070312,{"date":1523,"close":1524},"2026-05-04",96.91000366210938,{"date":1526,"close":1527},"2026-05-05",96.69000244140625,{"date":1529,"close":1530},"2026-05-06",96.83000183105469,{"date":1532,"close":1533},"2026-05-07",99.44000244140625,{"date":1535,"close":1536},"2026-05-08",99.25,{"date":275,"close":1266},{"date":1539,"close":1540},"2026-05-12",100.33000183105469,{"date":1542,"close":1543},"2026-05-13",100.87000274658203,{"date":1545,"close":1546},"2026-05-14",100.19999694824219,{"date":1548,"close":1549},"2026-05-15",100.54000091552734,{"date":1551,"close":1159},"2026-05-18",{"date":1553,"close":1554},"2026-05-19",103.04000091552734,{"date":1556,"close":1557},"2026-05-20",100.4800033569336,{"date":1559,"close":1560},"2026-05-21",101.91000366210938,{"date":1562,"close":1332},"2026-05-22",{"date":1564,"close":1565},"2026-05-26",102.31999969482422,{"date":1567,"close":1568},"2026-05-27",102.9800033569336,{"date":1570,"close":1571},"2026-05-28",104.27999877929688,{"date":1573,"close":1314},"2026-05-29",{"date":1575,"close":1576},"2026-06-01",100.61000061035156,{"date":242,"close":1578},100.47000122070312,{"date":1580,"close":1581},"2026-06-03",101.2699966430664,{"date":1583,"close":1584},"2026-06-04",101.12000274658203,{"date":1586,"close":1587},"2026-06-05",103.54000091552734,{"date":1589,"close":1590},"2026-06-08",101.7699966430664,{"date":1592,"close":1593},"2026-06-09",112.38999938964844,{"date":1595,"close":1596},"2026-06-10",117.05000305175781,{"date":178,"close":1598},116.83000183105469,{"date":1600,"close":1601},"2026-06-12",116.48999786376953,{"date":98,"close":891},{"date":1604,"close":1605},"2026-06-16",115.98999786376953,{"date":87,"close":1009},{"date":1608,"close":1051},"2026-06-18",{"date":1610,"close":1611},"2026-06-22",107.19000244140625,{"date":1613,"close":1614},"2026-06-23",110.47000122070312,{"date":75,"close":1616},111.62999725341797,{"date":1618,"close":1619},"2026-06-25",112.5,{"date":61,"close":1621},115.63999938964844,{"date":47,"close":1623},115.88999938964844,{"date":1625,"close":1619},"2026-06-30",{"date":1627,"close":1628},"2026-07-01",114.86000061035156,{"date":1630,"close":1631},"2026-07-02",116.27999877929688,{"date":1633,"close":1634},"2026-07-06",111.66000366210938,{"date":1636,"close":1637},"2026-07-07",113.23999786376953,{"date":1639,"close":1640},"2026-07-08",112.31999969482422,{"date":1642,"close":1643},"2026-07-09",110.87000274658203,{"date":1645,"close":1646},"2026-07-10",111.5999984741211,{"date":1648,"close":873},"2026-07-13",{"date":1650,"close":1651},"2026-07-14",108.80999755859375,{"date":1653,"close":953},"2026-07-15",{"date":1655,"close":1656},"2026-07-16",113.97000122070312,{"date":240,"close":1658},112.01000213623047,{"count":241,"fetchedAt":1660,"source":235},"2026-07-18T15:09:07.098Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1662},"\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>",1784387346996]