[{"data":1,"prerenderedAt":1649},["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-SON":25,"$fc5Nhyo1ZgClmoydq2eWkXtzM5xbGqfoH2bjfnMK7BHI":26,"ticker-mcap-SON":258,"ticker-profile-SON":268,"ticker-earnings-SON":282,"ticker-congress-SON":286,"i-lucide:info":1647},{"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":254},{"identity":28,"transactions":33,"sectorSlug":234,"relatedTickers":235},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"91767","SONOCO PRODUCTS CO","Manufacturing","SON",[34,50,60,69,78,84,100,112,122,133,138,144,149,157,162,170,175,179,184,192,197,205,210,216,221,229],{"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},"2026-07-31T21:34:39.000Z","0001225208-26-006862-0","4","Florence John M","Gnl Council, Secy, VP","D",54.46,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1672999\u002F000122520826006862\u002F0001225208-26-006862-index.htm",6859,16056,373541.14,"M","2026-07-29","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":51,"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":52,"rawFilingUrl":42,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":56,"transactionDate":47,"intentLabel":57,"signalQuality":58,"insiderHistory":59},"0001225208-26-006862-1",58.56,261,15795,15284.16,"S","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":61,"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":62,"rawFilingUrl":42,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":66,"transactionDate":47,"intentLabel":67,"signalQuality":68},"0001225208-26-006862-2",58.54,6598,9197,386246.92,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":70,"filingId":71,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":46,"transactionDate":77,"intentLabel":48,"signalQuality":49},"2026-07-02T00:00:00.000Z","0001225208-26-006335-0","Joachimczyk Paul","CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1689220\u002F000122520826006335\u002F0001225208-26-006335-index.htm",8348,36906,"2026-06-30",{"cik":29,"filedAt":70,"filingId":79,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":40,"pricePerShare":80,"rawFilingUrl":74,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":66,"transactionDate":77,"intentLabel":67,"signalQuality":68},"0001225208-26-006335-1",56.35,2534,34372,142790.9,{"cik":29,"filedAt":85,"filingId":86,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":88,"ownershipType":89,"pricePerShare":90,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":95,"transactionDate":96,"intentLabel":97,"signalQuality":98,"insiderHistory":99},"2026-04-29T00:00:00.000Z","0001225208-26-004697-0","Harrell James A. III","Pres. Global Ind. Paper Pkg.","I",50.3728,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1483842\u002F000122520826004697\u002F0001225208-26-004697-index.htm",6753.3117,10069.6191,340183.21960176,"P","2026-04-27","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":101,"filingId":102,"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":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":105,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":109,"transactionCode":56,"transactionDate":110,"intentLabel":57,"signalQuality":58,"insiderHistory":111},"2026-02-27T00:00:00.000Z","0001225208-26-002775-0","Haynes Ernest D III","Pres. Consumer Pkg Americas",56.39,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1892175\u002F000122520826002775\u002F0001225208-26-002775-index.htm",1581,9377,89152.59,"2026-02-27",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":101,"filingId":113,"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":114,"ownerTitle":115,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":116,"shares":117,"sharesOwnedAfter":118,"totalValue":4,"transactionCode":119,"transactionDate":120,"intentLabel":121,"signalQuality":68},"0001225208-26-002744-0","Coker R. Howard","President & CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1455696\u002F000122520826002744\u002F0001225208-26-002744-index.htm",2060,542592,"G","2026-02-25","Gift",{"cik":29,"filedAt":123,"filingId":124,"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":114,"ownerTitle":115,"ownershipType":40,"pricePerShare":125,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":130,"transactionDate":131,"intentLabel":132,"signalQuality":68},"2026-02-23T00:00:00.000Z","0001225208-26-002304-0",43.64,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1455696\u002F000122520826002304\u002F0001225208-26-002304-index.htm",31196,537994,1361393.44,"A","2026-02-19","Stock award",{"cik":29,"filedAt":123,"filingId":134,"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":114,"ownerTitle":115,"ownershipType":40,"pricePerShare":125,"rawFilingUrl":126,"shares":135,"sharesOwnedAfter":136,"totalValue":137,"transactionCode":66,"transactionDate":131,"intentLabel":67,"signalQuality":68},"0001225208-26-002304-1",14148,523846,617418.72,{"cik":29,"filedAt":123,"filingId":139,"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":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":125,"rawFilingUrl":140,"shares":141,"sharesOwnedAfter":142,"totalValue":143,"transactionCode":130,"transactionDate":131,"intentLabel":132,"signalQuality":68},"0001225208-26-002308-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1483842\u002F000122520826002308\u002F0001225208-26-002308-index.htm",3556,57961,155183.84,{"cik":29,"filedAt":123,"filingId":145,"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":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":125,"rawFilingUrl":140,"shares":146,"sharesOwnedAfter":147,"totalValue":148,"transactionCode":66,"transactionDate":131,"intentLabel":67,"signalQuality":68},"0001225208-26-002308-1",1080,56881,47131.2,{"cik":29,"filedAt":123,"filingId":150,"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":151,"ownerTitle":152,"ownershipType":40,"pricePerShare":125,"rawFilingUrl":153,"shares":154,"sharesOwnedAfter":155,"totalValue":156,"transactionCode":130,"transactionDate":131,"intentLabel":132,"signalQuality":68},"0001225208-26-002302-0","Cairns Sean","Pres Consumer Pkg EMEA\u002FAPAC","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1926268\u002F000122520826002302\u002F0001225208-26-002302-index.htm",1835,18240,80079.4,{"cik":29,"filedAt":123,"filingId":158,"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":151,"ownerTitle":152,"ownershipType":40,"pricePerShare":125,"rawFilingUrl":153,"shares":159,"sharesOwnedAfter":160,"totalValue":161,"transactionCode":66,"transactionDate":131,"intentLabel":67,"signalQuality":68},"0001225208-26-002302-1",423,17817,18459.72,{"cik":29,"filedAt":123,"filingId":163,"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":164,"ownerTitle":165,"ownershipType":40,"pricePerShare":125,"rawFilingUrl":166,"shares":167,"sharesOwnedAfter":168,"totalValue":169,"transactionCode":130,"transactionDate":131,"intentLabel":132,"signalQuality":68},"0001225208-26-002312-0","Wood Adam","VP Paper Products Europe","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1615212\u002F000122520826002312\u002F0001225208-26-002312-index.htm",1216,34105,53066.24,{"cik":29,"filedAt":123,"filingId":171,"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":164,"ownerTitle":165,"ownershipType":40,"pricePerShare":125,"rawFilingUrl":166,"shares":172,"sharesOwnedAfter":173,"totalValue":174,"transactionCode":66,"transactionDate":131,"intentLabel":67,"signalQuality":68},"0001225208-26-002312-1",572,33533,24962.08,{"cik":29,"filedAt":123,"filingId":176,"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":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":125,"rawFilingUrl":177,"shares":154,"sharesOwnedAfter":178,"totalValue":156,"transactionCode":130,"transactionDate":131,"intentLabel":132,"signalQuality":68},"0001225208-26-002309-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1892175\u002F000122520826002309\u002F0001225208-26-002309-index.htm",10113,{"cik":29,"filedAt":123,"filingId":180,"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":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":125,"rawFilingUrl":177,"shares":181,"sharesOwnedAfter":182,"totalValue":183,"transactionCode":66,"transactionDate":131,"intentLabel":67,"signalQuality":68},"0001225208-26-002309-1",814,9299,35522.96,{"cik":29,"filedAt":123,"filingId":185,"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":186,"ownerTitle":187,"ownershipType":40,"pricePerShare":125,"rawFilingUrl":188,"shares":189,"sharesOwnedAfter":190,"totalValue":191,"transactionCode":130,"transactionDate":131,"intentLabel":132,"signalQuality":68},"0001225208-26-002311-0","White Andrea B.","Chief Human Resources Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2058814\u002F000122520826002311\u002F0001225208-26-002311-index.htm",478,4327,20859.920000000002,{"cik":29,"filedAt":123,"filingId":193,"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":186,"ownerTitle":187,"ownershipType":40,"pricePerShare":125,"rawFilingUrl":188,"shares":194,"sharesOwnedAfter":195,"totalValue":196,"transactionCode":66,"transactionDate":131,"intentLabel":67,"signalQuality":68},"0001225208-26-002311-1",146,4181,6371.4400000000005,{"cik":29,"filedAt":123,"filingId":198,"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":199,"ownerTitle":200,"ownershipType":40,"pricePerShare":125,"rawFilingUrl":201,"shares":202,"sharesOwnedAfter":203,"totalValue":204,"transactionCode":130,"transactionDate":131,"intentLabel":132,"signalQuality":68},"0001225208-26-002306-0","Fuller Rodger D","Chief Operating Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1316696\u002F000122520826002306\u002F0001225208-26-002306-index.htm",9175,181416,400397,{"cik":29,"filedAt":123,"filingId":206,"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":199,"ownerTitle":200,"ownershipType":40,"pricePerShare":125,"rawFilingUrl":201,"shares":207,"sharesOwnedAfter":208,"totalValue":209,"transactionCode":66,"transactionDate":131,"intentLabel":67,"signalQuality":68},"0001225208-26-002306-1",3046,178370,132927.44,{"cik":29,"filedAt":123,"filingId":211,"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":212,"ownerTitle":213,"ownershipType":40,"pricePerShare":125,"rawFilingUrl":214,"shares":189,"sharesOwnedAfter":215,"totalValue":191,"transactionCode":130,"transactionDate":131,"intentLabel":132,"signalQuality":68},"0001225208-26-002307-0","Gandhi Aditya","CAO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1942071\u002F000122520826002307\u002F0001225208-26-002307-index.htm",3502,{"cik":29,"filedAt":123,"filingId":217,"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":212,"ownerTitle":213,"ownershipType":40,"pricePerShare":125,"rawFilingUrl":214,"shares":218,"sharesOwnedAfter":219,"totalValue":220,"transactionCode":66,"transactionDate":131,"intentLabel":67,"signalQuality":68},"0001225208-26-002307-1",171,3331,7462.4400000000005,{"cik":29,"filedAt":123,"filingId":222,"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":223,"ownerTitle":224,"ownershipType":40,"pricePerShare":125,"rawFilingUrl":225,"shares":226,"sharesOwnedAfter":227,"totalValue":228,"transactionCode":130,"transactionDate":131,"intentLabel":132,"signalQuality":68},"0001225208-26-002303-0","Cheatham Jerry A","Interim CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2051102\u002F000122520826002303\u002F0001225208-26-002303-index.htm",230,4028,10037.2,{"cik":29,"filedAt":123,"filingId":230,"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":223,"ownerTitle":224,"ownershipType":40,"pricePerShare":125,"rawFilingUrl":225,"shares":231,"sharesOwnedAfter":232,"totalValue":233,"transactionCode":66,"transactionDate":131,"intentLabel":67,"signalQuality":68},"0001225208-26-002303-1",83,3945,3622.12,"manufacturing",[236,239,242,245,248,251],{"ticker":237,"issuerName":238},"HSY","HERSHEY CO",{"ticker":240,"issuerName":241},"ANET","Arista Networks, Inc.",{"ticker":243,"issuerName":244},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":246,"issuerName":247},"TDG","TransDigm Group INC",{"ticker":249,"issuerName":250},"LEG","LEGGETT & PLATT INC",{"ticker":252,"issuerName":253},"ROK","ROCKWELL AUTOMATION, INC",{"count":255,"fetchedAt":256,"source":257},26,"2026-08-03T20:09:56.525Z","sqlite",{"data":259,"meta":265},{"value":260,"quality":261,"closeDate":262,"ageDays":263,"sharesAsOf":264},5572239372.384659,"fresh","2026-07-31",3,"2026-04-17",{"count":266,"fetchedAt":267,"source":257},1,"2026-08-03T20:09:56.527Z",{"data":269,"meta":281},{"ticker":32,"ceo":270,"industry":271,"fullTimeEmployees":272,"ipoDate":273,"country":274,"state":275,"city":276,"website":277,"exchangeShort":25,"marketCap":25,"beta":278,"range52w":279,"fetchedAt":280},"Robert Howard Coker","Packaging & Containers",22000,"1980-03-17","US","SC","Hartsville","https:\u002F\u002Fwww.sonoco.com",0.351,"38.65-60.67","2026-08-01T12:03:08.150Z",{"count":266,"fetchedAt":267,"source":257},{"data":283,"meta":285},{"ticker":32,"points":284},[],{"count":266,"fetchedAt":267,"source":257},{"data":287,"meta":1645},{"congressTrades":288,"insiderTrades":289,"priceHistory":316,"ticker":32},[],[290,291,292,293,294,295,296,297,298,299,300,301,302,303,304,305,306,307,308,309,310,311,312,313,314,315],{"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":35,"filingId":51,"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":52,"rawFilingUrl":42,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":56,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":61,"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":62,"rawFilingUrl":42,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":66,"transactionDate":47},{"cik":29,"filedAt":70,"filingId":71,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":46,"transactionDate":77},{"cik":29,"filedAt":70,"filingId":79,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":73,"ownershipType":40,"pricePerShare":80,"rawFilingUrl":74,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":66,"transactionDate":77},{"cik":29,"filedAt":85,"filingId":86,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":88,"ownershipType":89,"pricePerShare":90,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":95,"transactionDate":96},{"cik":29,"filedAt":101,"filingId":102,"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":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":105,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":109,"transactionCode":56,"transactionDate":110},{"cik":29,"filedAt":101,"filingId":113,"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":114,"ownerTitle":115,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":116,"shares":117,"sharesOwnedAfter":118,"totalValue":4,"transactionCode":119,"transactionDate":120},{"cik":29,"filedAt":123,"filingId":124,"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":114,"ownerTitle":115,"ownershipType":40,"pricePerShare":125,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":130,"transactionDate":131},{"cik":29,"filedAt":123,"filingId":134,"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":114,"ownerTitle":115,"ownershipType":40,"pricePerShare":125,"rawFilingUrl":126,"shares":135,"sharesOwnedAfter":136,"totalValue":137,"transactionCode":66,"transactionDate":131},{"cik":29,"filedAt":123,"filingId":139,"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":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":125,"rawFilingUrl":140,"shares":141,"sharesOwnedAfter":142,"totalValue":143,"transactionCode":130,"transactionDate":131},{"cik":29,"filedAt":123,"filingId":145,"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":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":125,"rawFilingUrl":140,"shares":146,"sharesOwnedAfter":147,"totalValue":148,"transactionCode":66,"transactionDate":131},{"cik":29,"filedAt":123,"filingId":150,"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":151,"ownerTitle":152,"ownershipType":40,"pricePerShare":125,"rawFilingUrl":153,"shares":154,"sharesOwnedAfter":155,"totalValue":156,"transactionCode":130,"transactionDate":131},{"cik":29,"filedAt":123,"filingId":158,"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":151,"ownerTitle":152,"ownershipType":40,"pricePerShare":125,"rawFilingUrl":153,"shares":159,"sharesOwnedAfter":160,"totalValue":161,"transactionCode":66,"transactionDate":131},{"cik":29,"filedAt":123,"filingId":163,"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":164,"ownerTitle":165,"ownershipType":40,"pricePerShare":125,"rawFilingUrl":166,"shares":167,"sharesOwnedAfter":168,"totalValue":169,"transactionCode":130,"transactionDate":131},{"cik":29,"filedAt":123,"filingId":171,"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":164,"ownerTitle":165,"ownershipType":40,"pricePerShare":125,"rawFilingUrl":166,"shares":172,"sharesOwnedAfter":173,"totalValue":174,"transactionCode":66,"transactionDate":131},{"cik":29,"filedAt":123,"filingId":176,"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":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":125,"rawFilingUrl":177,"shares":154,"sharesOwnedAfter":178,"totalValue":156,"transactionCode":130,"transactionDate":131},{"cik":29,"filedAt":123,"filingId":180,"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":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":125,"rawFilingUrl":177,"shares":181,"sharesOwnedAfter":182,"totalValue":183,"transactionCode":66,"transactionDate":131},{"cik":29,"filedAt":123,"filingId":185,"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":186,"ownerTitle":187,"ownershipType":40,"pricePerShare":125,"rawFilingUrl":188,"shares":189,"sharesOwnedAfter":190,"totalValue":191,"transactionCode":130,"transactionDate":131},{"cik":29,"filedAt":123,"filingId":193,"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":186,"ownerTitle":187,"ownershipType":40,"pricePerShare":125,"rawFilingUrl":188,"shares":194,"sharesOwnedAfter":195,"totalValue":196,"transactionCode":66,"transactionDate":131},{"cik":29,"filedAt":123,"filingId":198,"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":199,"ownerTitle":200,"ownershipType":40,"pricePerShare":125,"rawFilingUrl":201,"shares":202,"sharesOwnedAfter":203,"totalValue":204,"transactionCode":130,"transactionDate":131},{"cik":29,"filedAt":123,"filingId":206,"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":199,"ownerTitle":200,"ownershipType":40,"pricePerShare":125,"rawFilingUrl":201,"shares":207,"sharesOwnedAfter":208,"totalValue":209,"transactionCode":66,"transactionDate":131},{"cik":29,"filedAt":123,"filingId":211,"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":212,"ownerTitle":213,"ownershipType":40,"pricePerShare":125,"rawFilingUrl":214,"shares":189,"sharesOwnedAfter":215,"totalValue":191,"transactionCode":130,"transactionDate":131},{"cik":29,"filedAt":123,"filingId":217,"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":212,"ownerTitle":213,"ownershipType":40,"pricePerShare":125,"rawFilingUrl":214,"shares":218,"sharesOwnedAfter":219,"totalValue":220,"transactionCode":66,"transactionDate":131},{"cik":29,"filedAt":123,"filingId":222,"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":223,"ownerTitle":224,"ownershipType":40,"pricePerShare":125,"rawFilingUrl":225,"shares":226,"sharesOwnedAfter":227,"totalValue":228,"transactionCode":130,"transactionDate":131},{"cik":29,"filedAt":123,"filingId":230,"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":223,"ownerTitle":224,"ownershipType":40,"pricePerShare":125,"rawFilingUrl":225,"shares":231,"sharesOwnedAfter":232,"totalValue":233,"transactionCode":66,"transactionDate":131},[317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,433,436,439,442,445,448,451,454,457,460,463,465,468,471,474,476,479,482,485,488,491,494,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,552,555,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,700,703,705,707,710,713,715,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,788,791,794,797,800,803,806,809,812,815,818,821,824,826,829,832,835,838,841,844,847,850,853,856,859,862,865,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1176,1179,1182,1185,1188,1191,1194,1196,1199,1202,1205,1207,1210,1213,1216,1219,1222,1225,1228,1231,1233,1236,1239,1241,1244,1247,1249,1251,1254,1256,1259,1262,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1332,1335,1337,1340,1343,1346,1348,1351,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1432,1435,1438,1441,1443,1446,1448,1450,1452,1455,1458,1461,1464,1466,1469,1472,1475,1478,1481,1484,1487,1490,1493,1496,1499,1502,1504,1507,1510,1513,1515,1518,1521,1524,1527,1530,1533,1536,1539,1541,1544,1547,1550,1553,1555,1558,1561,1563,1566,1568,1571,1574,1577,1580,1583,1585,1588,1589,1591,1594,1597,1600,1603,1606,1609,1612,1615,1617,1620,1622,1625,1628,1631,1633,1636,1639,1641,1643],{"date":318,"close":319},"2021-08-06",63.060001373291016,{"date":321,"close":322},"2021-08-13",64.87000274658203,{"date":324,"close":325},"2021-08-20",64.58000183105469,{"date":327,"close":328},"2021-08-27",65.26000213623047,{"date":330,"close":331},"2021-09-03",66.0199966430664,{"date":333,"close":334},"2021-09-10",62.869998931884766,{"date":336,"close":337},"2021-09-17",60.189998626708984,{"date":339,"close":340},"2021-09-24",60.29999923706055,{"date":342,"close":343},"2021-10-01",60.15999984741211,{"date":345,"close":346},"2021-10-08",60.790000915527344,{"date":348,"close":349},"2021-10-15",61.29999923706055,{"date":351,"close":352},"2021-10-22",59.529998779296875,{"date":354,"close":355},"2021-10-29",57.95000076293945,{"date":357,"close":358},"2021-11-05",60.689998626708984,{"date":360,"close":361},"2021-11-12",62,{"date":363,"close":364},"2021-11-19",61.11000061035156,{"date":366,"close":367},"2021-11-26",60.810001373291016,{"date":369,"close":370},"2021-12-03",58.9900016784668,{"date":372,"close":373},"2021-12-10",59.88999938964844,{"date":375,"close":376},"2021-12-17",58.689998626708984,{"date":378,"close":379},"2021-12-23",55.47999954223633,{"date":381,"close":382},"2021-12-31",57.88999938964844,{"date":384,"close":385},"2022-01-07",58.38999938964844,{"date":387,"close":388},"2022-01-14",58.529998779296875,{"date":390,"close":391},"2022-01-21",56.720001220703125,{"date":393,"close":394},"2022-01-28",56.72999954223633,{"date":396,"close":397},"2022-02-04",56.38999938964844,{"date":399,"close":400},"2022-02-11",56.060001373291016,{"date":402,"close":403},"2022-02-18",59.0099983215332,{"date":405,"close":406},"2022-02-25",58.790000915527344,{"date":408,"close":409},"2022-03-04",57.15999984741211,{"date":411,"close":412},"2022-03-11",55.650001525878906,{"date":414,"close":415},"2022-03-18",58.959999084472656,{"date":417,"close":418},"2022-03-25",61.90999984741211,{"date":420,"close":421},"2022-04-01",63.70000076293945,{"date":423,"close":424},"2022-04-08",63.02000045776367,{"date":426,"close":427},"2022-04-14",63.56999969482422,{"date":429,"close":430},"2022-04-22",62.9900016784668,{"date":432,"close":418},"2022-04-29",{"date":434,"close":435},"2022-05-06",60.91999816894531,{"date":437,"close":438},"2022-05-13",57.970001220703125,{"date":440,"close":441},"2022-05-20",56.31999969482422,{"date":443,"close":444},"2022-05-27",59.13999938964844,{"date":446,"close":447},"2022-06-03",59.560001373291016,{"date":449,"close":450},"2022-06-10",56.90999984741211,{"date":452,"close":453},"2022-06-17",52.13999938964844,{"date":455,"close":456},"2022-06-24",56.93000030517578,{"date":458,"close":459},"2022-07-01",58.83000183105469,{"date":461,"close":462},"2022-07-08",57.779998779296875,{"date":464,"close":355},"2022-07-15",{"date":466,"close":467},"2022-07-22",61.79999923706055,{"date":469,"close":470},"2022-07-29",63.4900016784668,{"date":472,"close":473},"2022-08-05",61.119998931884766,{"date":475,"close":322},"2022-08-12",{"date":477,"close":478},"2022-08-19",64.77999877929688,{"date":480,"close":481},"2022-08-26",64.41000366210938,{"date":483,"close":484},"2022-09-02",62.54999923706055,{"date":486,"close":487},"2022-09-09",64.70999908447266,{"date":489,"close":490},"2022-09-16",59.779998779296875,{"date":492,"close":493},"2022-09-23",56.81999969482422,{"date":495,"close":394},"2022-09-30",{"date":497,"close":498},"2022-10-07",57.880001068115234,{"date":500,"close":501},"2022-10-14",60.22999954223633,{"date":503,"close":504},"2022-10-21",62.220001220703125,{"date":506,"close":507},"2022-10-28",64.86000061035156,{"date":509,"close":510},"2022-11-04",58.0099983215332,{"date":512,"close":513},"2022-11-11",58.099998474121094,{"date":515,"close":516},"2022-11-18",59.95000076293945,{"date":518,"close":519},"2022-11-25",61.25,{"date":521,"close":522},"2022-12-02",62.369998931884766,{"date":524,"close":525},"2022-12-09",60.130001068115234,{"date":527,"close":528},"2022-12-16",59.04999923706055,{"date":530,"close":531},"2022-12-23",60.43000030517578,{"date":533,"close":534},"2022-12-30",60.709999084472656,{"date":536,"close":537},"2023-01-06",60.13999938964844,{"date":539,"close":540},"2023-01-13",61.189998626708984,{"date":542,"close":543},"2023-01-20",59.2599983215332,{"date":545,"close":546},"2023-01-27",60.2599983215332,{"date":548,"close":549},"2023-02-03",61.93000030517578,{"date":551,"close":352},"2023-02-10",{"date":553,"close":554},"2023-02-17",61.06999969482422,{"date":556,"close":370},"2023-02-24",{"date":558,"close":559},"2023-03-03",60.36000061035156,{"date":561,"close":562},"2023-03-10",56.349998474121094,{"date":564,"close":565},"2023-03-17",54.099998474121094,{"date":567,"close":568},"2023-03-24",58.400001525878906,{"date":570,"close":571},"2023-03-31",61,{"date":573,"close":574},"2023-04-06",59.63999938964844,{"date":576,"close":577},"2023-04-14",60.54999923706055,{"date":579,"close":580},"2023-04-21",61.790000915527344,{"date":582,"close":583},"2023-04-28",60.619998931884766,{"date":585,"close":586},"2023-05-05",60.150001525878906,{"date":588,"close":589},"2023-05-12",59.68000030517578,{"date":591,"close":592},"2023-05-19",59.65999984741211,{"date":594,"close":595},"2023-05-26",60.720001220703125,{"date":597,"close":598},"2023-06-02",61.68000030517578,{"date":600,"close":601},"2023-06-09",62.939998626708984,{"date":603,"close":604},"2023-06-16",60.650001525878906,{"date":606,"close":607},"2023-06-23",57.34000015258789,{"date":609,"close":610},"2023-06-30",59.02000045776367,{"date":612,"close":613},"2023-07-07",57.06999969482422,{"date":615,"close":616},"2023-07-14",57.83000183105469,{"date":618,"close":619},"2023-07-21",58.310001373291016,{"date":621,"close":622},"2023-07-28",58.869998931884766,{"date":624,"close":625},"2023-08-04",57.65999984741211,{"date":627,"close":628},"2023-08-11",56.65999984741211,{"date":630,"close":631},"2023-08-18",55.7599983215332,{"date":633,"close":634},"2023-08-25",56.56999969482422,{"date":636,"close":637},"2023-09-01",57.54999923706055,{"date":639,"close":640},"2023-09-08",54.86000061035156,{"date":642,"close":643},"2023-09-15",55.58000183105469,{"date":645,"close":646},"2023-09-22",54.02000045776367,{"date":648,"close":649},"2023-09-29",54.349998474121094,{"date":651,"close":652},"2023-10-06",53.31999969482422,{"date":654,"close":655},"2023-10-13",52.86000061035156,{"date":657,"close":658},"2023-10-20",50.95000076293945,{"date":660,"close":661},"2023-10-27",50.630001068115234,{"date":663,"close":664},"2023-11-03",55.11000061035156,{"date":666,"close":667},"2023-11-10",53.97999954223633,{"date":669,"close":670},"2023-11-17",55.13999938964844,{"date":672,"close":673},"2023-11-24",55.470001220703125,{"date":675,"close":676},"2023-12-01",55.91999816894531,{"date":678,"close":679},"2023-12-08",54.4900016784668,{"date":681,"close":682},"2023-12-15",55.27000045776367,{"date":684,"close":685},"2023-12-22",56.150001525878906,{"date":687,"close":688},"2023-12-29",55.869998931884766,{"date":690,"close":691},"2024-01-05",58,{"date":693,"close":694},"2024-01-12",56.9900016784668,{"date":696,"close":697},"2024-01-19",57.36000061035156,{"date":699,"close":619},"2024-01-26",{"date":701,"close":702},"2024-02-02",56.95000076293945,{"date":704,"close":702},"2024-02-09",{"date":706,"close":412},"2024-02-16",{"date":708,"close":709},"2024-02-23",57.45000076293945,{"date":711,"close":712},"2024-03-01",56.709999084472656,{"date":714,"close":637},"2024-03-08",{"date":716,"close":694},"2024-03-15",{"date":718,"close":719},"2024-03-22",56.43000030517578,{"date":721,"close":722},"2024-03-28",57.84000015258789,{"date":724,"close":725},"2024-04-05",57.16999816894531,{"date":727,"close":728},"2024-04-12",56.33000183105469,{"date":730,"close":731},"2024-04-19",57.11000061035156,{"date":733,"close":734},"2024-04-26",56.5099983215332,{"date":736,"close":737},"2024-05-03",56.79999923706055,{"date":739,"close":740},"2024-05-10",58.970001220703125,{"date":742,"close":743},"2024-05-17",60.279998779296875,{"date":745,"close":746},"2024-05-24",60.61000061035156,{"date":748,"close":749},"2024-05-31",61.369998931884766,{"date":751,"close":752},"2024-06-07",59.70000076293945,{"date":754,"close":755},"2024-06-14",57.279998779296875,{"date":757,"close":758},"2024-06-21",55.599998474121094,{"date":760,"close":761},"2024-06-28",50.720001220703125,{"date":763,"close":764},"2024-07-05",48.5,{"date":766,"close":767},"2024-07-12",50.880001068115234,{"date":769,"close":770},"2024-07-19",51.880001068115234,{"date":772,"close":773},"2024-07-26",52.36000061035156,{"date":775,"close":776},"2024-08-02",51.63999938964844,{"date":778,"close":779},"2024-08-09",48.9900016784668,{"date":781,"close":782},"2024-08-16",50.849998474121094,{"date":784,"close":785},"2024-08-23",53.59000015258789,{"date":787,"close":634},"2024-08-30",{"date":789,"close":790},"2024-09-06",55.02000045776367,{"date":792,"close":793},"2024-09-13",55.06999969482422,{"date":795,"close":796},"2024-09-20",54.540000915527344,{"date":798,"close":799},"2024-09-27",54.209999084472656,{"date":801,"close":802},"2024-10-04",53.7599983215332,{"date":804,"close":805},"2024-10-11",54.20000076293945,{"date":807,"close":808},"2024-10-18",52.959999084472656,{"date":810,"close":811},"2024-10-25",53.08000183105469,{"date":813,"close":814},"2024-11-01",51.13999938964844,{"date":816,"close":817},"2024-11-08",50.65999984741211,{"date":819,"close":820},"2024-11-15",50.06999969482422,{"date":822,"close":823},"2024-11-22",50.91999816894531,{"date":825,"close":770},"2024-11-29",{"date":827,"close":828},"2024-12-06",51.22999954223633,{"date":830,"close":831},"2024-12-13",51.93000030517578,{"date":833,"close":834},"2024-12-20",49.41999816894531,{"date":836,"close":837},"2024-12-27",48.88999938964844,{"date":839,"close":840},"2025-01-03",47.95000076293945,{"date":842,"close":843},"2025-01-10",45.93000030517578,{"date":845,"close":846},"2025-01-17",47.75,{"date":848,"close":849},"2025-01-24",48.459999084472656,{"date":851,"close":852},"2025-01-31",47.63999938964844,{"date":854,"close":855},"2025-02-07",46.93000030517578,{"date":857,"close":858},"2025-02-14",47.7599983215332,{"date":860,"close":861},"2025-02-21",46.83000183105469,{"date":863,"close":864},"2025-02-28",47.81999969482422,{"date":866,"close":846},"2025-03-07",{"date":868,"close":869},"2025-03-14",45.630001068115234,{"date":871,"close":872},"2025-03-21",46.68000030517578,{"date":874,"close":875},"2025-03-28",46.70000076293945,{"date":877,"close":878},"2025-04-04",43.779998779296875,{"date":880,"close":881},"2025-04-11",43.369998931884766,{"date":883,"close":884},"2025-04-17",43.900001525878906,{"date":886,"close":887},"2025-04-25",46.189998626708984,{"date":889,"close":890},"2025-05-02",44.709999084472656,{"date":892,"close":893},"2025-05-09",44.33000183105469,{"date":895,"close":896},"2025-05-16",46.380001068115234,{"date":898,"close":899},"2025-05-23",45.689998626708984,{"date":901,"close":902},"2025-05-30",45.540000915527344,{"date":904,"close":905},"2025-06-06",45.11000061035156,{"date":907,"close":908},"2025-06-13",44.400001525878906,{"date":910,"close":911},"2025-06-20",43.04999923706055,{"date":913,"close":914},"2025-06-27",43.81999969482422,{"date":916,"close":917},"2025-07-03",46.5099983215332,{"date":919,"close":920},"2025-07-11",46.27000045776367,{"date":922,"close":923},"2025-07-18",45.869998931884766,{"date":925,"close":926},"2025-07-25",48.33000183105469,{"date":928,"close":929},"2025-07-30",45.83000183105469,{"date":931,"close":932},"2025-07-31",45.06999969482422,{"date":934,"close":935},"2025-08-01",44.2400016784668,{"date":937,"close":938},"2025-08-04",44.77000045776367,{"date":940,"close":941},"2025-08-05",44.86000061035156,{"date":943,"close":944},"2025-08-06",45.380001068115234,{"date":946,"close":843},"2025-08-07",{"date":948,"close":949},"2025-08-08",45.43000030517578,{"date":951,"close":952},"2025-08-11",45.0099983215332,{"date":954,"close":955},"2025-08-12",45.369998931884766,{"date":957,"close":958},"2025-08-13",46.619998931884766,{"date":960,"close":961},"2025-08-14",46.0099983215332,{"date":963,"close":964},"2025-08-15",46.25,{"date":966,"close":967},"2025-08-18",45.47999954223633,{"date":969,"close":970},"2025-08-19",46.38999938964844,{"date":972,"close":973},"2025-08-20",45.97999954223633,{"date":975,"close":976},"2025-08-21",46.58000183105469,{"date":978,"close":979},"2025-08-22",47.54999923706055,{"date":981,"close":982},"2025-08-25",46.849998474121094,{"date":984,"close":985},"2025-08-26",46.72999954223633,{"date":987,"close":988},"2025-08-27",46.779998779296875,{"date":990,"close":991},"2025-08-28",46.7400016784668,{"date":993,"close":994},"2025-08-29",47.25,{"date":996,"close":997},"2025-09-02",46.709999084472656,{"date":999,"close":1000},"2025-09-03",45.939998626708984,{"date":1002,"close":1003},"2025-09-04",45.5099983215332,{"date":1005,"close":1006},"2025-09-05",46.220001220703125,{"date":1008,"close":1009},"2025-09-08",46.16999816894531,{"date":1011,"close":1012},"2025-09-09",45.70000076293945,{"date":1014,"close":1015},"2025-09-10",46.060001373291016,{"date":1017,"close":1018},"2025-09-11",47.209999084472656,{"date":1020,"close":1021},"2025-09-12",47.790000915527344,{"date":1023,"close":1024},"2025-09-15",47.720001220703125,{"date":1026,"close":1027},"2025-09-16",47.16999816894531,{"date":1029,"close":1030},"2025-09-17",47.38999938964844,{"date":1032,"close":1033},"2025-09-18",47.02000045776367,{"date":1035,"close":1036},"2025-09-19",46.310001373291016,{"date":1038,"close":1000},"2025-09-22",{"date":1040,"close":1041},"2025-09-23",45.63999938964844,{"date":1043,"close":1044},"2025-09-24",45.08000183105469,{"date":1046,"close":1047},"2025-09-25",44.11000061035156,{"date":1049,"close":1050},"2025-09-26",43.90999984741211,{"date":1052,"close":1053},"2025-09-29",42.77000045776367,{"date":1055,"close":1056},"2025-09-30",43.09000015258789,{"date":1058,"close":1059},"2025-10-01",43.040000915527344,{"date":1061,"close":1062},"2025-10-02",43.08000183105469,{"date":1064,"close":1065},"2025-10-03",43.31999969482422,{"date":1067,"close":1068},"2025-10-06",42.68000030517578,{"date":1070,"close":1071},"2025-10-07",42.470001220703125,{"date":1073,"close":1074},"2025-10-08",42.619998931884766,{"date":1076,"close":1077},"2025-10-09",40.43000030517578,{"date":1079,"close":1080},"2025-10-10",39.61000061035156,{"date":1082,"close":1083},"2025-10-13",39.4900016784668,{"date":1085,"close":1086},"2025-10-14",39.58000183105469,{"date":1088,"close":1089},"2025-10-15",39.95000076293945,{"date":1091,"close":1092},"2025-10-16",40.15999984741211,{"date":1094,"close":1095},"2025-10-17",40.029998779296875,{"date":1097,"close":1098},"2025-10-20",40.52000045776367,{"date":1100,"close":1101},"2025-10-21",41.16999816894531,{"date":1103,"close":1104},"2025-10-22",41.4900016784668,{"date":1106,"close":1107},"2025-10-23",41.43000030517578,{"date":1109,"close":1110},"2025-10-24",40.36000061035156,{"date":1112,"close":1113},"2025-10-27",39.459999084472656,{"date":1115,"close":1116},"2025-10-28",40.150001525878906,{"date":1118,"close":1119},"2025-10-29",39.70000076293945,{"date":1121,"close":1122},"2025-10-30",39.27000045776367,{"date":1124,"close":1125},"2025-10-31",40.56999969482422,{"date":1127,"close":1128},"2025-11-03",39.88999938964844,{"date":1130,"close":1131},"2025-11-04",40.06999969482422,{"date":1133,"close":1134},"2025-11-05",40.849998474121094,{"date":1136,"close":1137},"2025-11-06",40.45000076293945,{"date":1139,"close":1140},"2025-11-07",40.68000030517578,{"date":1142,"close":1143},"2025-11-10",40.540000915527344,{"date":1145,"close":1146},"2025-11-11",40.650001525878906,{"date":1148,"close":1149},"2025-11-12",40.290000915527344,{"date":1151,"close":1152},"2025-11-13",41.56999969482422,{"date":1154,"close":1155},"2025-11-14",40.93000030517578,{"date":1157,"close":1158},"2025-11-17",40.310001373291016,{"date":1160,"close":1161},"2025-11-18",40.04999923706055,{"date":1163,"close":1164},"2025-11-19",39.86000061035156,{"date":1166,"close":1167},"2025-11-20",39.77000045776367,{"date":1169,"close":1170},"2025-11-21",41.04999923706055,{"date":1172,"close":1173},"2025-11-24",40.7400016784668,{"date":1175,"close":1152},"2025-11-25",{"date":1177,"close":1178},"2025-11-26",41.810001373291016,{"date":1180,"close":1181},"2025-11-28",42.16999816894531,{"date":1183,"close":1184},"2025-12-01",42.290000915527344,{"date":1186,"close":1187},"2025-12-02",41.08000183105469,{"date":1189,"close":1190},"2025-12-03",41.369998931884766,{"date":1192,"close":1193},"2025-12-04",41.290000915527344,{"date":1195,"close":1107},"2025-12-05",{"date":1197,"close":1198},"2025-12-08",40.90999984741211,{"date":1200,"close":1201},"2025-12-09",40.720001220703125,{"date":1203,"close":1204},"2025-12-10",41.93000030517578,{"date":1206,"close":1181},"2025-12-11",{"date":1208,"close":1209},"2025-12-12",42.459999084472656,{"date":1211,"close":1212},"2025-12-15",42.939998626708984,{"date":1214,"close":1215},"2025-12-16",43,{"date":1217,"close":1218},"2025-12-17",43.15999984741211,{"date":1220,"close":1221},"2025-12-18",43.349998474121094,{"date":1223,"close":1224},"2025-12-19",43.310001373291016,{"date":1226,"close":1227},"2025-12-22",43.16999816894531,{"date":1229,"close":1230},"2025-12-23",43.099998474121094,{"date":1232,"close":1218},"2025-12-24",{"date":1234,"close":1235},"2025-12-26",43.5,{"date":1237,"close":1238},"2025-12-29",43.959999084472656,{"date":1240,"close":878},"2025-12-30",{"date":1242,"close":1243},"2025-12-31",43.63999938964844,{"date":1245,"close":1246},"2026-01-02",44.369998931884766,{"date":1248,"close":1041},"2026-01-05",{"date":1250,"close":970},"2026-01-06",{"date":1252,"close":1253},"2026-01-07",45.709999084472656,{"date":1255,"close":861},"2026-01-08",{"date":1257,"close":1258},"2026-01-09",47.349998474121094,{"date":1260,"close":1261},"2026-01-12",47.5,{"date":1263,"close":852},"2026-01-13",{"date":1265,"close":1266},"2026-01-14",49.31999969482422,{"date":1268,"close":1269},"2026-01-15",49.11000061035156,{"date":1271,"close":1272},"2026-01-16",48.709999084472656,{"date":1274,"close":1275},"2026-01-20",47.70000076293945,{"date":1277,"close":1278},"2026-01-21",48.209999084472656,{"date":1280,"close":1281},"2026-01-22",48.7599983215332,{"date":1283,"close":1284},"2026-01-23",48.599998474121094,{"date":1286,"close":1287},"2026-01-26",48.939998626708984,{"date":1289,"close":1290},"2026-01-27",48.130001068115234,{"date":1292,"close":1293},"2026-01-28",47.459999084472656,{"date":1295,"close":1296},"2026-01-29",47.86000061035156,{"date":1298,"close":1299},"2026-01-30",48,{"date":1301,"close":1302},"2026-02-02",48.25,{"date":1304,"close":1305},"2026-02-03",49.0099983215332,{"date":1307,"close":1308},"2026-02-04",51.619998931884766,{"date":1310,"close":1311},"2026-02-05",50.81999969482422,{"date":1313,"close":1314},"2026-02-06",51.31999969482422,{"date":1316,"close":1317},"2026-02-09",50.77000045776367,{"date":1319,"close":1320},"2026-02-10",51.34000015258789,{"date":1322,"close":1323},"2026-02-11",51.41999816894531,{"date":1325,"close":1326},"2026-02-12",51.29999923706055,{"date":1328,"close":1329},"2026-02-13",51.66999816894531,{"date":1331,"close":391},"2026-02-17",{"date":1333,"close":1334},"2026-02-18",57.630001068115234,{"date":131,"close":1336},56.06999969482422,{"date":1338,"close":1339},"2026-02-20",56.45000076293945,{"date":1341,"close":1342},"2026-02-23",56.869998931884766,{"date":1344,"close":1345},"2026-02-24",57.08000183105469,{"date":120,"close":1347},55.84000015258789,{"date":1349,"close":1350},"2026-02-26",55.880001068115234,{"date":110,"close":1352},56.470001220703125,{"date":1354,"close":1355},"2026-03-02",56.380001068115234,{"date":1357,"close":1358},"2026-03-03",55.5099983215332,{"date":1360,"close":1361},"2026-03-04",54.97999954223633,{"date":1363,"close":1364},"2026-03-05",53.72999954223633,{"date":1366,"close":1367},"2026-03-06",53.34000015258789,{"date":1369,"close":1370},"2026-03-09",53.400001525878906,{"date":1372,"close":1373},"2026-03-10",53.290000915527344,{"date":1375,"close":1376},"2026-03-11",53.16999816894531,{"date":1378,"close":1379},"2026-03-12",52.7400016784668,{"date":1381,"close":652},"2026-03-13",{"date":1383,"close":1384},"2026-03-16",53.68000030517578,{"date":1386,"close":1387},"2026-03-17",53.599998474121094,{"date":1389,"close":1390},"2026-03-18",52.33000183105469,{"date":1392,"close":1393},"2026-03-19",51.810001373291016,{"date":1395,"close":1396},"2026-03-20",50.66999816894531,{"date":1398,"close":1399},"2026-03-23",51.779998779296875,{"date":1401,"close":1402},"2026-03-24",52.529998779296875,{"date":1404,"close":1405},"2026-03-25",53.41999816894531,{"date":1407,"close":1408},"2026-03-26",53.560001373291016,{"date":1410,"close":1411},"2026-03-27",53.189998626708984,{"date":1413,"close":1414},"2026-03-30",53.18000030517578,{"date":1416,"close":1417},"2026-03-31",54.09000015258789,{"date":1419,"close":1420},"2026-04-01",55.16999816894531,{"date":1422,"close":1423},"2026-04-02",54.84000015258789,{"date":1425,"close":1426},"2026-04-06",54.18000030517578,{"date":1428,"close":1429},"2026-04-07",54.060001373291016,{"date":1431,"close":631},"2026-04-08",{"date":1433,"close":1434},"2026-04-09",56.08000183105469,{"date":1436,"close":1437},"2026-04-10",56.369998931884766,{"date":1439,"close":1440},"2026-04-13",54.939998626708984,{"date":1442,"close":640},"2026-04-14",{"date":1444,"close":1445},"2026-04-15",55.18000030517578,{"date":1447,"close":682},"2026-04-16",{"date":264,"close":1449},57.40999984741211,{"date":1451,"close":737},"2026-04-20",{"date":1453,"close":1454},"2026-04-21",56.790000915527344,{"date":1456,"close":1457},"2026-04-22",47.58000183105469,{"date":1459,"close":1460},"2026-04-23",49.189998626708984,{"date":1462,"close":1463},"2026-04-24",48.45000076293945,{"date":96,"close":1465},50.25,{"date":1467,"close":1468},"2026-04-28",49.90999984741211,{"date":1470,"close":1471},"2026-04-29",49.150001525878906,{"date":1473,"close":1474},"2026-04-30",49.959999084472656,{"date":1476,"close":1477},"2026-05-01",50.060001373291016,{"date":1479,"close":1480},"2026-05-04",49.619998931884766,{"date":1482,"close":1483},"2026-05-05",50.47999954223633,{"date":1485,"close":1486},"2026-05-06",52.29999923706055,{"date":1488,"close":1489},"2026-05-07",51.709999084472656,{"date":1491,"close":1492},"2026-05-08",51.560001373291016,{"date":1494,"close":1495},"2026-05-11",51.06999969482422,{"date":1497,"close":1498},"2026-05-12",50.349998474121094,{"date":1500,"close":1501},"2026-05-13",49.779998779296875,{"date":1503,"close":834},"2026-05-14",{"date":1505,"close":1506},"2026-05-15",46.689998626708984,{"date":1508,"close":1509},"2026-05-18",46.939998626708984,{"date":1511,"close":1512},"2026-05-19",46.36000061035156,{"date":1514,"close":1299},"2026-05-20",{"date":1516,"close":1517},"2026-05-21",48.66999816894531,{"date":1519,"close":1520},"2026-05-22",49.369998931884766,{"date":1522,"close":1523},"2026-05-26",49.709999084472656,{"date":1525,"close":1526},"2026-05-27",49.79999923706055,{"date":1528,"close":1529},"2026-05-28",49.52000045776367,{"date":1531,"close":1532},"2026-05-29",48.68000030517578,{"date":1534,"close":1535},"2026-06-01",47.9900016784668,{"date":1537,"close":1538},"2026-06-02",49.16999816894531,{"date":1540,"close":764},"2026-06-03",{"date":1542,"close":1543},"2026-06-04",47.84000015258789,{"date":1545,"close":1546},"2026-06-05",47.4900016784668,{"date":1548,"close":1549},"2026-06-08",47.61000061035156,{"date":1551,"close":1552},"2026-06-09",49.900001525878906,{"date":1554,"close":779},"2026-06-10",{"date":1556,"close":1557},"2026-06-11",50.529998779296875,{"date":1559,"close":1560},"2026-06-12",50.56999969482422,{"date":1562,"close":1498},"2026-06-15",{"date":1564,"close":1565},"2026-06-16",51.220001220703125,{"date":1567,"close":817},"2026-06-17",{"date":1569,"close":1570},"2026-06-18",50.68000030517578,{"date":1572,"close":1573},"2026-06-22",50.459999084472656,{"date":1575,"close":1576},"2026-06-23",50.790000915527344,{"date":1578,"close":1579},"2026-06-24",53.540000915527344,{"date":1581,"close":1582},"2026-06-25",54.34000015258789,{"date":1584,"close":664},"2026-06-26",{"date":1586,"close":1587},"2026-06-29",55.72999954223633,{"date":77,"close":562},{"date":1590,"close":685},"2026-07-01",{"date":1592,"close":1593},"2026-07-02",57.41999816894531,{"date":1595,"close":1596},"2026-07-06",57,{"date":1598,"close":1599},"2026-07-07",56.4900016784668,{"date":1601,"close":1602},"2026-07-08",54.630001068115234,{"date":1604,"close":1605},"2026-07-09",55.060001373291016,{"date":1607,"close":1608},"2026-07-10",55.88999938964844,{"date":1610,"close":1611},"2026-07-13",53.650001525878906,{"date":1613,"close":1614},"2026-07-14",53.20000076293945,{"date":1616,"close":1364},"2026-07-15",{"date":1618,"close":1619},"2026-07-16",56.18000030517578,{"date":1621,"close":634},"2026-07-17",{"date":1623,"close":1624},"2026-07-20",54.59000015258789,{"date":1626,"close":1627},"2026-07-21",54.709999084472656,{"date":1629,"close":1630},"2026-07-22",55.150001525878906,{"date":1632,"close":441},"2026-07-23",{"date":1634,"close":1635},"2026-07-27",58.68000030517578,{"date":1637,"close":1638},"2026-07-28",60.560001373291016,{"date":47,"close":1640},58.97999954223633,{"date":1642,"close":493},"2026-07-30",{"date":262,"close":1644},56.36000061035156,{"count":266,"fetchedAt":1646,"source":257},"2026-08-03T20:09:56.532Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1648},"\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>",1785787796478]