[{"data":1,"prerenderedAt":1613},["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-TG":25,"$fFJlK6PVw_Akww43A0hDL6o8Je99vCXCJ0SIzHlgFV_A":26,"ticker-mcap-TG":340,"ticker-profile-TG":349,"ticker-earnings-TG":363,"ticker-congress-TG":368,"i-lucide:info":1611},{"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":336},{"identity":28,"transactions":33,"sectorSlug":316,"relatedTickers":317},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"850429","TREDEGAR CORP","Manufacturing","TG",[34,50,57,63,69,74,91,99,110,118,127,133,140,143,153,161,166,172,179,182,192,199,206,211,216,220,230,237,251,262,272,280,286,292,296,299,308],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-02T00:00:00.000Z","0001628280-26-046966-0","4","Parks David","","D",7.77,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2042338\u002F000162828026046966\u002F0001628280-26-046966-index.htm",2895,4630,22494.149999999998,"A","2026-07-01","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001628280-26-046963-0","PRATT GREGORY A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1094960\u002F000162828026046963\u002F0001628280-26-046963-index.htm",3941,98055,30621.57,{"cik":29,"filedAt":35,"filingId":58,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":60,"shares":61,"sharesOwnedAfter":61,"totalValue":62,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001628280-26-046970-0","HANIFORD JOSEPH E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1647836\u002F000162828026046970\u002F0001628280-26-046970-index.htm",1272,9883.439999999999,{"cik":29,"filedAt":35,"filingId":64,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001628280-26-046969-0","Boiter Cynthia","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1765251\u002F000162828026046969\u002F0001628280-26-046969-index.htm",1718,13348.859999999999,{"cik":29,"filedAt":35,"filingId":70,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":72,"shares":43,"sharesOwnedAfter":73,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001628280-26-046965-0","VLAHCEVIC CHRISTINE R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1182184\u002F000162828026046965\u002F0001628280-26-046965-index.htm",16678,{"cik":29,"filedAt":75,"filingId":76,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":39,"ownershipType":78,"pricePerShare":79,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":84,"transactionDate":85,"intentLabel":86,"signalQuality":87,"insiderHistory":88},"2026-06-15T18:26:47.000Z","0001193125-26-270855-0","GOTTWALD WILLIAM M","I",8.004,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1182458\u002F000119312526270855\u002F0001193125-26-270855-index.htm",6152,428912,49240.608,"S","2026-06-11","Open-market sale","discretionary-sell",{"daysSinceLastFiling":89,"isFirstFiling":6,"priorFilingDate":90},3,"2026-06-11T18:30:42.000Z",{"cik":29,"filedAt":75,"filingId":92,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":39,"ownershipType":78,"pricePerShare":93,"rawFilingUrl":80,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":84,"transactionDate":97,"intentLabel":86,"signalQuality":87,"insiderHistory":98},"0001193125-26-270855-1",8.163,20145,408767,164443.635,"2026-06-12",{"daysSinceLastFiling":89,"isFirstFiling":6,"priorFilingDate":90},{"cik":29,"filedAt":90,"filingId":100,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":39,"ownershipType":78,"pricePerShare":101,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":84,"transactionDate":106,"intentLabel":86,"signalQuality":87,"insiderHistory":107},"0001193125-26-267270-0",8,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1182458\u002F000119312526267270\u002F0001193125-26-267270-index.htm",2350,450873,18800,"2026-06-09",{"daysSinceLastFiling":108,"isFirstFiling":6,"priorFilingDate":109},2,"2026-06-08T19:41:35.000Z",{"cik":29,"filedAt":90,"filingId":111,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":39,"ownershipType":78,"pricePerShare":112,"rawFilingUrl":102,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":84,"transactionDate":116,"intentLabel":86,"signalQuality":87,"insiderHistory":117},"0001193125-26-267270-1",8.035,15809,435064,127025.315,"2026-06-10",{"daysSinceLastFiling":108,"isFirstFiling":6,"priorFilingDate":109},{"cik":29,"filedAt":119,"filingId":120,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":39,"ownershipType":78,"pricePerShare":101,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":104,"totalValue":124,"transactionCode":84,"transactionDate":106,"intentLabel":86,"signalQuality":87,"insiderHistory":125},"2026-06-11T18:25:25.000Z","0001193125-26-267261-0","Gottwald James T.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1929371\u002F000119312526267261\u002F0001193125-26-267261-index.htm",2351,18808,{"daysSinceLastFiling":108,"isFirstFiling":6,"priorFilingDate":126},"2026-06-08T19:33:21.000Z",{"cik":29,"filedAt":119,"filingId":128,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":39,"ownershipType":78,"pricePerShare":112,"rawFilingUrl":122,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":84,"transactionDate":116,"intentLabel":86,"signalQuality":87,"insiderHistory":132},"0001193125-26-267261-1",15808,435065,127017.28,{"daysSinceLastFiling":108,"isFirstFiling":6,"priorFilingDate":126},{"cik":29,"filedAt":134,"filingId":135,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":39,"ownershipType":78,"pricePerShare":101,"rawFilingUrl":137,"shares":123,"sharesOwnedAfter":104,"totalValue":124,"transactionCode":84,"transactionDate":106,"intentLabel":86,"signalQuality":87,"insiderHistory":138},"2026-06-11T18:17:39.000Z","0001193125-26-267249-0","GOTTWALD JOHN D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1182451\u002F000119312526267249\u002F0001193125-26-267249-index.htm",{"daysSinceLastFiling":108,"isFirstFiling":6,"priorFilingDate":139},"2026-06-08T19:50:01.000Z",{"cik":29,"filedAt":134,"filingId":141,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":39,"ownershipType":78,"pricePerShare":112,"rawFilingUrl":137,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":84,"transactionDate":116,"intentLabel":86,"signalQuality":87,"insiderHistory":142},"0001193125-26-267249-1",{"daysSinceLastFiling":108,"isFirstFiling":6,"priorFilingDate":139},{"cik":29,"filedAt":139,"filingId":144,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":39,"ownershipType":78,"pricePerShare":101,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":148,"transactionCode":84,"transactionDate":149,"intentLabel":86,"signalQuality":87,"insiderHistory":150},"0001193125-26-261574-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1182451\u002F000119312526261574\u002F0001193125-26-261574-index.htm",33,456557,264,"2026-06-04",{"daysSinceLastFiling":151,"isFirstFiling":6,"priorFilingDate":152},4,"2026-06-04T17:26:55.000Z",{"cik":29,"filedAt":139,"filingId":154,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":39,"ownershipType":78,"pricePerShare":155,"rawFilingUrl":145,"shares":156,"sharesOwnedAfter":157,"totalValue":158,"transactionCode":84,"transactionDate":159,"intentLabel":86,"signalQuality":87,"insiderHistory":160},"0001193125-26-261574-1",7.76,3333,453224,25864.079999999998,"2026-06-05",{"daysSinceLastFiling":151,"isFirstFiling":6,"priorFilingDate":152},{"cik":29,"filedAt":109,"filingId":162,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":39,"ownershipType":78,"pricePerShare":101,"rawFilingUrl":163,"shares":146,"sharesOwnedAfter":147,"totalValue":148,"transactionCode":84,"transactionDate":149,"intentLabel":86,"signalQuality":87,"insiderHistory":164},"0001193125-26-261522-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1182458\u002F000119312526261522\u002F0001193125-26-261522-index.htm",{"daysSinceLastFiling":151,"isFirstFiling":6,"priorFilingDate":165},"2026-06-04T17:30:10.000Z",{"cik":29,"filedAt":109,"filingId":167,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":39,"ownershipType":78,"pricePerShare":155,"rawFilingUrl":163,"shares":168,"sharesOwnedAfter":169,"totalValue":170,"transactionCode":84,"transactionDate":159,"intentLabel":86,"signalQuality":87,"insiderHistory":171},"0001193125-26-261522-1",3334,453223,25871.84,{"daysSinceLastFiling":151,"isFirstFiling":6,"priorFilingDate":165},{"cik":29,"filedAt":126,"filingId":173,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":39,"ownershipType":78,"pricePerShare":101,"rawFilingUrl":174,"shares":175,"sharesOwnedAfter":147,"totalValue":176,"transactionCode":84,"transactionDate":149,"intentLabel":86,"signalQuality":87,"insiderHistory":177},"0001193125-26-261492-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1929371\u002F000119312526261492\u002F0001193125-26-261492-index.htm",34,272,{"daysSinceLastFiling":151,"isFirstFiling":6,"priorFilingDate":178},"2026-06-04T17:23:42.000Z",{"cik":29,"filedAt":126,"filingId":180,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":39,"ownershipType":78,"pricePerShare":155,"rawFilingUrl":174,"shares":156,"sharesOwnedAfter":157,"totalValue":158,"transactionCode":84,"transactionDate":159,"intentLabel":86,"signalQuality":87,"insiderHistory":181},"0001193125-26-261492-1",{"daysSinceLastFiling":151,"isFirstFiling":6,"priorFilingDate":178},{"cik":29,"filedAt":165,"filingId":183,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":39,"ownershipType":78,"pricePerShare":101,"rawFilingUrl":184,"shares":185,"sharesOwnedAfter":186,"totalValue":187,"transactionCode":84,"transactionDate":188,"intentLabel":86,"signalQuality":87,"insiderHistory":189},"0001193125-26-256977-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1182458\u002F000119312526256977\u002F0001193125-26-256977-index.htm",197,457438,1576,"2026-06-02",{"daysSinceLastFiling":190,"isFirstFiling":6,"priorFilingDate":191},9,"2026-05-26T16:20:50.000Z",{"cik":29,"filedAt":165,"filingId":193,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":39,"ownershipType":78,"pricePerShare":41,"rawFilingUrl":184,"shares":194,"sharesOwnedAfter":195,"totalValue":196,"transactionCode":84,"transactionDate":197,"intentLabel":86,"signalQuality":87,"insiderHistory":198},"0001193125-26-256977-1",848,456590,6588.96,"2026-06-03",{"daysSinceLastFiling":190,"isFirstFiling":6,"priorFilingDate":191},{"cik":29,"filedAt":152,"filingId":200,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":39,"ownershipType":78,"pricePerShare":101,"rawFilingUrl":201,"shares":185,"sharesOwnedAfter":202,"totalValue":187,"transactionCode":84,"transactionDate":188,"intentLabel":86,"signalQuality":87,"insiderHistory":203},"0001193125-26-256972-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1182451\u002F000119312526256972\u002F0001193125-26-256972-index.htm",457437,{"daysSinceLastFiling":204,"isFirstFiling":6,"priorFilingDate":205},17,"2026-05-18T17:19:32.000Z",{"cik":29,"filedAt":152,"filingId":207,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":39,"ownershipType":78,"pricePerShare":41,"rawFilingUrl":201,"shares":208,"sharesOwnedAfter":195,"totalValue":209,"transactionCode":84,"transactionDate":197,"intentLabel":86,"signalQuality":87,"insiderHistory":210},"0001193125-26-256972-1",847,6581.19,{"daysSinceLastFiling":204,"isFirstFiling":6,"priorFilingDate":205},{"cik":29,"filedAt":178,"filingId":212,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":39,"ownershipType":78,"pricePerShare":101,"rawFilingUrl":213,"shares":185,"sharesOwnedAfter":186,"totalValue":187,"transactionCode":84,"transactionDate":188,"intentLabel":86,"signalQuality":87,"insiderHistory":214},"0001193125-26-256964-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1929371\u002F000119312526256964\u002F0001193125-26-256964-index.htm",{"daysSinceLastFiling":204,"isFirstFiling":6,"priorFilingDate":215},"2026-05-18T17:11:23.000Z",{"cik":29,"filedAt":178,"filingId":217,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":39,"ownershipType":78,"pricePerShare":41,"rawFilingUrl":213,"shares":208,"sharesOwnedAfter":218,"totalValue":209,"transactionCode":84,"transactionDate":197,"intentLabel":86,"signalQuality":87,"insiderHistory":219},"0001193125-26-256964-1",456591,{"daysSinceLastFiling":204,"isFirstFiling":6,"priorFilingDate":215},{"cik":29,"filedAt":191,"filingId":221,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":39,"ownershipType":78,"pricePerShare":101,"rawFilingUrl":222,"shares":223,"sharesOwnedAfter":224,"totalValue":225,"transactionCode":84,"transactionDate":226,"intentLabel":86,"signalQuality":87,"insiderHistory":227},"0001193125-26-238371-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1182458\u002F000119312526238371\u002F0001193125-26-238371-index.htm",21,482447,168,"2026-05-21",{"daysSinceLastFiling":228,"isFirstFiling":6,"priorFilingDate":229},7,"2026-05-18T17:25:55.000Z",{"cik":29,"filedAt":191,"filingId":231,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":39,"ownershipType":78,"pricePerShare":101,"rawFilingUrl":222,"shares":232,"sharesOwnedAfter":233,"totalValue":234,"transactionCode":84,"transactionDate":235,"intentLabel":86,"signalQuality":87,"insiderHistory":236},"0001193125-26-238371-1",120,482327,960,"2026-05-22",{"daysSinceLastFiling":228,"isFirstFiling":6,"priorFilingDate":229},{"cik":29,"filedAt":238,"filingId":239,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":240,"ownerTitle":241,"ownershipType":40,"pricePerShare":242,"rawFilingUrl":243,"shares":244,"sharesOwnedAfter":245,"totalValue":246,"transactionCode":247,"transactionDate":226,"intentLabel":248,"signalQuality":249,"insiderHistory":250},"2026-05-22T12:36:28.000Z","0001628280-26-037550-0","DasGupta Arijit","See Remarks",7.55,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2107290\u002F000162828026037550\u002F0001628280-26-037550-index.htm",1000,137097,7550,"P","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":252,"filingId":253,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":254,"ownerTitle":39,"ownershipType":40,"pricePerShare":255,"rawFilingUrl":256,"shares":257,"sharesOwnedAfter":258,"totalValue":259,"transactionCode":84,"transactionDate":260,"intentLabel":86,"signalQuality":87,"insiderHistory":261},"2026-05-20T21:47:02.000Z","0001193125-26-232915-0","Tack Carl E. III",7.81,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1601261\u002F000119312526232915\u002F0001193125-26-232915-index.htm",5435,73421,42447.35,"2026-05-18",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":229,"filingId":263,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":39,"ownershipType":78,"pricePerShare":264,"rawFilingUrl":265,"shares":266,"sharesOwnedAfter":267,"totalValue":268,"transactionCode":84,"transactionDate":269,"intentLabel":86,"signalQuality":87,"insiderHistory":270},"0001193125-26-228487-0",8.344,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1182458\u002F000119312526228487\u002F0001193125-26-228487-index.htm",4550,489852,37965.2,"2026-05-14",{"daysSinceLastFiling":89,"isFirstFiling":6,"priorFilingDate":271},"2026-05-14T19:25:43.000Z",{"cik":29,"filedAt":229,"filingId":273,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":39,"ownershipType":78,"pricePerShare":274,"rawFilingUrl":265,"shares":275,"sharesOwnedAfter":276,"totalValue":277,"transactionCode":84,"transactionDate":278,"intentLabel":86,"signalQuality":87,"insiderHistory":279},"0001193125-26-228487-1",8.008,7384,482468,59131.07199999999,"2026-05-15",{"daysSinceLastFiling":89,"isFirstFiling":6,"priorFilingDate":271},{"cik":29,"filedAt":205,"filingId":281,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":39,"ownershipType":78,"pricePerShare":264,"rawFilingUrl":282,"shares":283,"sharesOwnedAfter":267,"totalValue":284,"transactionCode":84,"transactionDate":269,"intentLabel":86,"signalQuality":87,"insiderHistory":285},"0001193125-26-228479-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1182451\u002F000119312526228479\u002F0001193125-26-228479-index.htm",4551,37973.543999999994,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":205,"filingId":287,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":39,"ownershipType":78,"pricePerShare":274,"rawFilingUrl":282,"shares":288,"sharesOwnedAfter":289,"totalValue":290,"transactionCode":84,"transactionDate":278,"intentLabel":86,"signalQuality":87,"insiderHistory":291},"0001193125-26-228479-1",7383,482469,59123.06399999999,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":215,"filingId":293,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":39,"ownershipType":78,"pricePerShare":264,"rawFilingUrl":294,"shares":266,"sharesOwnedAfter":267,"totalValue":268,"transactionCode":84,"transactionDate":269,"intentLabel":86,"signalQuality":87,"insiderHistory":295},"0001193125-26-228460-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1929371\u002F000119312526228460\u002F0001193125-26-228460-index.htm",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":215,"filingId":297,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":39,"ownershipType":78,"pricePerShare":274,"rawFilingUrl":294,"shares":275,"sharesOwnedAfter":276,"totalValue":277,"transactionCode":84,"transactionDate":278,"intentLabel":86,"signalQuality":87,"insiderHistory":298},"0001193125-26-228460-1",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":271,"filingId":300,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":39,"ownershipType":78,"pricePerShare":301,"rawFilingUrl":302,"shares":303,"sharesOwnedAfter":304,"totalValue":305,"transactionCode":84,"transactionDate":306,"intentLabel":86,"signalQuality":87,"insiderHistory":307},"0001193125-26-223822-0",8.617,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1182458\u002F000119312526223822\u002F0001193125-26-223822-index.htm",25355,499268,218484.03500000003,"2026-05-12",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":271,"filingId":309,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":39,"ownershipType":78,"pricePerShare":310,"rawFilingUrl":302,"shares":311,"sharesOwnedAfter":312,"totalValue":313,"transactionCode":84,"transactionDate":314,"intentLabel":86,"signalQuality":87,"insiderHistory":315},"0001193125-26-223822-1",8.305,4866,494402,40412.13,"2026-05-13",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"manufacturing",[318,321,324,327,330,333],{"ticker":319,"issuerName":320},"ANET","Arista Networks, Inc.",{"ticker":322,"issuerName":323},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":325,"issuerName":326},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":328,"issuerName":329},"HSY","HERSHEY CO",{"ticker":331,"issuerName":332},"LZB","LA-Z-BOY INC",{"ticker":334,"issuerName":335},"OCC","OPTICAL CABLE CORP",{"count":337,"fetchedAt":338,"source":339},37,"2026-07-17T21:05:53.727Z","sqlite",{"data":341,"meta":347},{"value":342,"quality":343,"closeDate":344,"ageDays":345,"sharesAsOf":346},268579004.4015713,"fresh","2026-07-16",1,"2026-05-01",{"count":345,"fetchedAt":348,"source":339},"2026-07-17T21:05:53.728Z",{"data":350,"meta":362},{"ticker":32,"ceo":351,"industry":352,"fullTimeEmployees":353,"ipoDate":354,"country":355,"state":356,"city":357,"website":358,"exchangeShort":25,"marketCap":25,"beta":359,"range52w":360,"fetchedAt":361},"Arijit DasGupta","Manufacturing - Metal Fabrication",1500,"1989-07-05","US","VA","Richmond","https:\u002F\u002Fwww.tredegar.com",0.775,"6.25-10.53","2026-06-08T16:00:41.164Z",{"count":345,"fetchedAt":348,"source":339},{"data":364,"meta":366},{"ticker":32,"points":365},[],{"count":345,"fetchedAt":367,"source":339},"2026-07-17T21:05:53.729Z",{"data":369,"meta":1609},{"congressTrades":370,"insiderTrades":371,"priceHistory":409,"ticker":32},[],[372,373,374,375,376,377,378,379,380,381,382,383,384,385,386,387,388,389,390,391,392,393,394,395,396,397,398,399,400,401,402,403,404,405,406,407,408],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"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":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":58,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":60,"shares":61,"sharesOwnedAfter":61,"totalValue":62,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":64,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":70,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":72,"shares":43,"sharesOwnedAfter":73,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":75,"filingId":76,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":39,"ownershipType":78,"pricePerShare":79,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":84,"transactionDate":85},{"cik":29,"filedAt":75,"filingId":92,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":39,"ownershipType":78,"pricePerShare":93,"rawFilingUrl":80,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":84,"transactionDate":97},{"cik":29,"filedAt":90,"filingId":100,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":39,"ownershipType":78,"pricePerShare":101,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":84,"transactionDate":106},{"cik":29,"filedAt":90,"filingId":111,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":39,"ownershipType":78,"pricePerShare":112,"rawFilingUrl":102,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":84,"transactionDate":116},{"cik":29,"filedAt":119,"filingId":120,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":39,"ownershipType":78,"pricePerShare":101,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":104,"totalValue":124,"transactionCode":84,"transactionDate":106},{"cik":29,"filedAt":119,"filingId":128,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":39,"ownershipType":78,"pricePerShare":112,"rawFilingUrl":122,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":84,"transactionDate":116},{"cik":29,"filedAt":134,"filingId":135,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":39,"ownershipType":78,"pricePerShare":101,"rawFilingUrl":137,"shares":123,"sharesOwnedAfter":104,"totalValue":124,"transactionCode":84,"transactionDate":106},{"cik":29,"filedAt":134,"filingId":141,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":39,"ownershipType":78,"pricePerShare":112,"rawFilingUrl":137,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":84,"transactionDate":116},{"cik":29,"filedAt":139,"filingId":144,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":39,"ownershipType":78,"pricePerShare":101,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":148,"transactionCode":84,"transactionDate":149},{"cik":29,"filedAt":139,"filingId":154,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":39,"ownershipType":78,"pricePerShare":155,"rawFilingUrl":145,"shares":156,"sharesOwnedAfter":157,"totalValue":158,"transactionCode":84,"transactionDate":159},{"cik":29,"filedAt":109,"filingId":162,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":39,"ownershipType":78,"pricePerShare":101,"rawFilingUrl":163,"shares":146,"sharesOwnedAfter":147,"totalValue":148,"transactionCode":84,"transactionDate":149},{"cik":29,"filedAt":109,"filingId":167,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":39,"ownershipType":78,"pricePerShare":155,"rawFilingUrl":163,"shares":168,"sharesOwnedAfter":169,"totalValue":170,"transactionCode":84,"transactionDate":159},{"cik":29,"filedAt":126,"filingId":173,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":39,"ownershipType":78,"pricePerShare":101,"rawFilingUrl":174,"shares":175,"sharesOwnedAfter":147,"totalValue":176,"transactionCode":84,"transactionDate":149},{"cik":29,"filedAt":126,"filingId":180,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":39,"ownershipType":78,"pricePerShare":155,"rawFilingUrl":174,"shares":156,"sharesOwnedAfter":157,"totalValue":158,"transactionCode":84,"transactionDate":159},{"cik":29,"filedAt":165,"filingId":183,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":39,"ownershipType":78,"pricePerShare":101,"rawFilingUrl":184,"shares":185,"sharesOwnedAfter":186,"totalValue":187,"transactionCode":84,"transactionDate":188},{"cik":29,"filedAt":165,"filingId":193,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":39,"ownershipType":78,"pricePerShare":41,"rawFilingUrl":184,"shares":194,"sharesOwnedAfter":195,"totalValue":196,"transactionCode":84,"transactionDate":197},{"cik":29,"filedAt":152,"filingId":200,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":39,"ownershipType":78,"pricePerShare":101,"rawFilingUrl":201,"shares":185,"sharesOwnedAfter":202,"totalValue":187,"transactionCode":84,"transactionDate":188},{"cik":29,"filedAt":152,"filingId":207,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":39,"ownershipType":78,"pricePerShare":41,"rawFilingUrl":201,"shares":208,"sharesOwnedAfter":195,"totalValue":209,"transactionCode":84,"transactionDate":197},{"cik":29,"filedAt":178,"filingId":212,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":39,"ownershipType":78,"pricePerShare":101,"rawFilingUrl":213,"shares":185,"sharesOwnedAfter":186,"totalValue":187,"transactionCode":84,"transactionDate":188},{"cik":29,"filedAt":178,"filingId":217,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":39,"ownershipType":78,"pricePerShare":41,"rawFilingUrl":213,"shares":208,"sharesOwnedAfter":218,"totalValue":209,"transactionCode":84,"transactionDate":197},{"cik":29,"filedAt":191,"filingId":221,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":39,"ownershipType":78,"pricePerShare":101,"rawFilingUrl":222,"shares":223,"sharesOwnedAfter":224,"totalValue":225,"transactionCode":84,"transactionDate":226},{"cik":29,"filedAt":191,"filingId":231,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":39,"ownershipType":78,"pricePerShare":101,"rawFilingUrl":222,"shares":232,"sharesOwnedAfter":233,"totalValue":234,"transactionCode":84,"transactionDate":235},{"cik":29,"filedAt":238,"filingId":239,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":240,"ownerTitle":241,"ownershipType":40,"pricePerShare":242,"rawFilingUrl":243,"shares":244,"sharesOwnedAfter":245,"totalValue":246,"transactionCode":247,"transactionDate":226},{"cik":29,"filedAt":252,"filingId":253,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":254,"ownerTitle":39,"ownershipType":40,"pricePerShare":255,"rawFilingUrl":256,"shares":257,"sharesOwnedAfter":258,"totalValue":259,"transactionCode":84,"transactionDate":260},{"cik":29,"filedAt":229,"filingId":263,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":39,"ownershipType":78,"pricePerShare":264,"rawFilingUrl":265,"shares":266,"sharesOwnedAfter":267,"totalValue":268,"transactionCode":84,"transactionDate":269},{"cik":29,"filedAt":229,"filingId":273,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":39,"ownershipType":78,"pricePerShare":274,"rawFilingUrl":265,"shares":275,"sharesOwnedAfter":276,"totalValue":277,"transactionCode":84,"transactionDate":278},{"cik":29,"filedAt":205,"filingId":281,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":39,"ownershipType":78,"pricePerShare":264,"rawFilingUrl":282,"shares":283,"sharesOwnedAfter":267,"totalValue":284,"transactionCode":84,"transactionDate":269},{"cik":29,"filedAt":205,"filingId":287,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":136,"ownerTitle":39,"ownershipType":78,"pricePerShare":274,"rawFilingUrl":282,"shares":288,"sharesOwnedAfter":289,"totalValue":290,"transactionCode":84,"transactionDate":278},{"cik":29,"filedAt":215,"filingId":293,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":39,"ownershipType":78,"pricePerShare":264,"rawFilingUrl":294,"shares":266,"sharesOwnedAfter":267,"totalValue":268,"transactionCode":84,"transactionDate":269},{"cik":29,"filedAt":215,"filingId":297,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":39,"ownershipType":78,"pricePerShare":274,"rawFilingUrl":294,"shares":275,"sharesOwnedAfter":276,"totalValue":277,"transactionCode":84,"transactionDate":278},{"cik":29,"filedAt":271,"filingId":300,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":39,"ownershipType":78,"pricePerShare":301,"rawFilingUrl":302,"shares":303,"sharesOwnedAfter":304,"totalValue":305,"transactionCode":84,"transactionDate":306},{"cik":29,"filedAt":271,"filingId":309,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":39,"ownershipType":78,"pricePerShare":310,"rawFilingUrl":302,"shares":311,"sharesOwnedAfter":312,"totalValue":313,"transactionCode":84,"transactionDate":314},[410,413,416,419,422,425,428,431,434,437,440,443,446,448,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,613,616,618,621,624,627,629,632,635,637,640,643,646,649,652,655,657,660,663,666,669,671,674,676,679,682,685,688,691,694,697,700,703,706,709,712,714,717,720,723,726,729,732,735,738,741,744,747,749,752,755,758,761,764,766,768,771,774,777,779,782,785,788,790,793,795,798,801,804,807,810,813,816,819,822,825,827,830,833,836,839,841,844,847,850,852,855,857,860,862,865,867,870,873,876,879,882,885,888,890,893,896,899,902,905,908,911,913,915,918,921,924,927,930,933,936,938,941,944,946,949,951,954,957,960,963,966,969,972,974,977,980,983,985,988,991,994,997,1000,1003,1006,1009,1012,1014,1017,1020,1023,1026,1028,1031,1034,1036,1039,1042,1045,1047,1050,1053,1056,1059,1062,1065,1068,1070,1072,1075,1077,1079,1081,1084,1087,1089,1092,1095,1098,1100,1103,1106,1109,1111,1113,1115,1118,1121,1123,1125,1128,1131,1133,1136,1139,1142,1144,1147,1149,1151,1153,1155,1157,1159,1161,1163,1166,1168,1170,1172,1175,1178,1181,1184,1186,1188,1191,1194,1197,1200,1202,1205,1207,1210,1213,1216,1219,1222,1224,1226,1229,1232,1234,1237,1239,1241,1243,1246,1249,1251,1253,1256,1259,1261,1263,1265,1267,1270,1272,1275,1278,1281,1284,1286,1288,1291,1293,1295,1297,1299,1302,1305,1308,1310,1312,1314,1316,1319,1321,1323,1325,1327,1329,1332,1334,1336,1339,1342,1344,1347,1350,1353,1356,1359,1361,1364,1367,1370,1372,1375,1378,1381,1384,1387,1389,1392,1395,1397,1400,1402,1404,1407,1410,1412,1415,1417,1419,1422,1425,1427,1429,1431,1433,1435,1437,1439,1442,1444,1446,1448,1450,1452,1454,1457,1460,1462,1465,1467,1470,1472,1475,1477,1479,1482,1484,1486,1488,1491,1494,1497,1499,1502,1504,1507,1509,1511,1514,1517,1520,1523,1525,1528,1529,1530,1531,1532,1534,1536,1538,1539,1541,1543,1545,1548,1551,1553,1555,1556,1557,1558,1560,1561,1562,1563,1564,1566,1568,1570,1572,1574,1576,1578,1581,1584,1586,1588,1589,1591,1593,1595,1598,1600,1602,1604,1606,1608],{"date":411,"close":412},"2021-07-23",12.529999732971191,{"date":414,"close":415},"2021-07-30",13.069999694824219,{"date":417,"close":418},"2021-08-06",13.180000305175781,{"date":420,"close":421},"2021-08-13",12.8100004196167,{"date":423,"close":424},"2021-08-20",12.609999656677246,{"date":426,"close":427},"2021-08-27",13.25,{"date":429,"close":430},"2021-09-03",13.140000343322754,{"date":432,"close":433},"2021-09-10",12.550000190734863,{"date":435,"close":436},"2021-09-17",12.670000076293945,{"date":438,"close":439},"2021-09-24",12.460000038146973,{"date":441,"close":442},"2021-10-01",12.539999961853027,{"date":444,"close":445},"2021-10-08",12.569999694824219,{"date":447,"close":436},"2021-10-15",{"date":449,"close":445},"2021-10-22",{"date":451,"close":452},"2021-10-29",12.0600004196167,{"date":454,"close":455},"2021-11-05",12.979999542236328,{"date":457,"close":458},"2021-11-12",12.84000015258789,{"date":460,"close":461},"2021-11-19",11.229999542236328,{"date":463,"close":464},"2021-11-26",11.09000015258789,{"date":466,"close":467},"2021-12-03",11.279999732971191,{"date":469,"close":470},"2021-12-10",11.359999656677246,{"date":472,"close":473},"2021-12-17",11.3100004196167,{"date":475,"close":476},"2021-12-23",11.779999732971191,{"date":478,"close":479},"2021-12-31",11.819999694824219,{"date":481,"close":482},"2022-01-07",12.1899995803833,{"date":484,"close":485},"2022-01-14",11.800000190734863,{"date":487,"close":488},"2022-01-21",11.329999923706055,{"date":490,"close":491},"2022-01-28",11.710000038146973,{"date":493,"close":494},"2022-02-04",11.170000076293945,{"date":496,"close":497},"2022-02-11",11.34000015258789,{"date":499,"close":500},"2022-02-18",11.770000457763672,{"date":502,"close":503},"2022-02-25",11.569999694824219,{"date":505,"close":479},"2022-03-04",{"date":507,"close":508},"2022-03-11",11.729999542236328,{"date":510,"close":511},"2022-03-18",12.800000190734863,{"date":513,"close":514},"2022-03-25",12.619999885559082,{"date":516,"close":517},"2022-04-01",12.319999694824219,{"date":519,"close":520},"2022-04-08",11.399999618530273,{"date":522,"close":523},"2022-04-14",12.420000076293945,{"date":525,"close":526},"2022-04-22",11.920000076293945,{"date":528,"close":529},"2022-04-29",11.449999809265137,{"date":531,"close":532},"2022-05-06",11.390000343322754,{"date":534,"close":535},"2022-05-13",11.109999656677246,{"date":537,"close":538},"2022-05-20",11.979999542236328,{"date":540,"close":541},"2022-05-27",12.210000038146973,{"date":543,"close":544},"2022-06-03",12.369999885559082,{"date":546,"close":547},"2022-06-10",11.960000038146973,{"date":549,"close":550},"2022-06-17",10.279999732971191,{"date":552,"close":553},"2022-06-24",10.550000190734863,{"date":555,"close":556},"2022-07-01",10.25,{"date":558,"close":559},"2022-07-08",9.930000305175781,{"date":561,"close":562},"2022-07-15",10.010000228881836,{"date":564,"close":565},"2022-07-22",10.170000076293945,{"date":567,"close":568},"2022-07-29",10.479999542236328,{"date":570,"close":571},"2022-08-05",10.350000381469727,{"date":573,"close":574},"2022-08-12",11.510000228881836,{"date":576,"close":577},"2022-08-19",11.050000190734863,{"date":579,"close":580},"2022-08-26",10.609999656677246,{"date":582,"close":583},"2022-09-02",10.140000343322754,{"date":585,"close":586},"2022-09-09",10.3100004196167,{"date":588,"close":589},"2022-09-16",9.949999809265137,{"date":591,"close":592},"2022-09-23",9.600000381469727,{"date":594,"close":595},"2022-09-30",9.4399995803833,{"date":597,"close":598},"2022-10-07",9.9399995803833,{"date":600,"close":601},"2022-10-14",10.0600004196167,{"date":603,"close":604},"2022-10-21",10.470000267028809,{"date":606,"close":607},"2022-10-28",10.930000305175781,{"date":609,"close":610},"2022-11-04",10.899999618530273,{"date":612,"close":604},"2022-11-11",{"date":614,"close":615},"2022-11-18",10.329999923706055,{"date":617,"close":615},"2022-11-25",{"date":619,"close":620},"2022-12-02",10.510000228881836,{"date":622,"close":623},"2022-12-09",10.800000190734863,{"date":625,"close":626},"2022-12-16",11.40999984741211,{"date":628,"close":586},"2022-12-23",{"date":630,"close":631},"2022-12-30",10.220000267028809,{"date":633,"close":634},"2023-01-06",10.8100004196167,{"date":636,"close":485},"2023-01-13",{"date":638,"close":639},"2023-01-20",11.59000015258789,{"date":641,"close":642},"2023-01-27",11.6899995803833,{"date":644,"close":645},"2023-02-03",12.40999984741211,{"date":647,"close":648},"2023-02-10",11.649999618530273,{"date":650,"close":651},"2023-02-17",12.109999656677246,{"date":653,"close":654},"2023-02-24",11.5600004196167,{"date":656,"close":526},"2023-03-03",{"date":658,"close":659},"2023-03-10",11.149999618530273,{"date":661,"close":662},"2023-03-17",8.979999542236328,{"date":664,"close":665},"2023-03-24",8.680000305175781,{"date":667,"close":668},"2023-03-31",9.130000114440918,{"date":670,"close":190},"2023-04-06",{"date":672,"close":673},"2023-04-14",9.109999656677246,{"date":675,"close":190},"2023-04-21",{"date":677,"close":678},"2023-04-28",9.380000114440918,{"date":680,"close":681},"2023-05-05",9.420000076293945,{"date":683,"close":684},"2023-05-12",7.599999904632568,{"date":686,"close":687},"2023-05-19",7.619999885559082,{"date":689,"close":690},"2023-05-26",7.269999980926514,{"date":692,"close":693},"2023-06-02",7.659999847412109,{"date":695,"close":696},"2023-06-09",7.320000171661377,{"date":698,"close":699},"2023-06-16",6,{"date":701,"close":702},"2023-06-23",6.630000114440918,{"date":704,"close":705},"2023-06-30",6.670000076293945,{"date":707,"close":708},"2023-07-07",6.599999904632568,{"date":710,"close":711},"2023-07-14",6.710000038146973,{"date":713,"close":711},"2023-07-21",{"date":715,"close":716},"2023-07-28",6.880000114440918,{"date":718,"close":719},"2023-08-04",6.570000171661377,{"date":721,"close":722},"2023-08-11",5.269999980926514,{"date":724,"close":725},"2023-08-18",4.989999771118164,{"date":727,"close":728},"2023-08-25",5.110000133514404,{"date":730,"close":731},"2023-09-01",5.199999809265137,{"date":733,"close":734},"2023-09-08",5.590000152587891,{"date":736,"close":737},"2023-09-15",5.239999771118164,{"date":739,"close":740},"2023-09-22",5.179999828338623,{"date":742,"close":743},"2023-09-29",5.409999847412109,{"date":745,"close":746},"2023-10-06",5.21999979019165,{"date":748,"close":731},"2023-10-13",{"date":750,"close":751},"2023-10-20",5.03000020980835,{"date":753,"close":754},"2023-10-27",4.519999980926514,{"date":756,"close":757},"2023-11-03",4.78000020980835,{"date":759,"close":760},"2023-11-10",4.409999847412109,{"date":762,"close":763},"2023-11-17",4.880000114440918,{"date":765,"close":763},"2023-11-24",{"date":767,"close":763},"2023-12-01",{"date":769,"close":770},"2023-12-08",4.809999942779541,{"date":772,"close":773},"2023-12-15",4.909999847412109,{"date":775,"close":776},"2023-12-22",5.260000228881836,{"date":778,"close":743},"2023-12-29",{"date":780,"close":781},"2024-01-05",5.079999923706055,{"date":783,"close":784},"2024-01-12",5.170000076293945,{"date":786,"close":787},"2024-01-19",4.789999961853027,{"date":789,"close":773},"2024-01-26",{"date":791,"close":792},"2024-02-02",4.650000095367432,{"date":794,"close":757},"2024-02-09",{"date":796,"close":797},"2024-02-16",4.639999866485596,{"date":799,"close":800},"2024-02-23",4.429999828338623,{"date":802,"close":803},"2024-03-01",4.21999979019165,{"date":805,"close":806},"2024-03-08",4.340000152587891,{"date":808,"close":809},"2024-03-15",5.070000171661377,{"date":811,"close":812},"2024-03-22",6.050000190734863,{"date":814,"close":815},"2024-03-28",6.519999980926514,{"date":817,"close":818},"2024-04-05",6.559999942779541,{"date":820,"close":821},"2024-04-12",6.449999809265137,{"date":823,"close":824},"2024-04-19",6.460000038146973,{"date":826,"close":818},"2024-04-26",{"date":828,"close":829},"2024-05-03",6.329999923706055,{"date":831,"close":832},"2024-05-10",6.489999771118164,{"date":834,"close":835},"2024-05-17",5.349999904632568,{"date":837,"close":838},"2024-05-24",5.449999809265137,{"date":840,"close":838},"2024-05-31",{"date":842,"close":843},"2024-06-07",5.340000152587891,{"date":845,"close":846},"2024-06-14",5.059999942779541,{"date":848,"close":849},"2024-06-21",4.769999980926514,{"date":851,"close":787},"2024-06-28",{"date":853,"close":854},"2024-07-05",4.619999885559082,{"date":856,"close":740},"2024-07-12",{"date":858,"close":859},"2024-07-19",5.809999942779541,{"date":861,"close":699},"2024-07-26",{"date":863,"close":864},"2024-08-02",5.25,{"date":866,"close":835},"2024-08-09",{"date":868,"close":869},"2024-08-16",5.679999828338623,{"date":871,"close":872},"2024-08-23",6.019999980926514,{"date":874,"close":875},"2024-08-30",6.130000114440918,{"date":877,"close":878},"2024-09-06",5.989999771118164,{"date":880,"close":881},"2024-09-13",6.420000076293945,{"date":883,"close":884},"2024-09-20",7.059999942779541,{"date":886,"close":887},"2024-09-27",7.25,{"date":889,"close":690},"2024-10-04",{"date":891,"close":892},"2024-10-11",7.199999809265137,{"date":894,"close":895},"2024-10-18",8.109999656677246,{"date":897,"close":898},"2024-10-25",7.670000076293945,{"date":900,"close":901},"2024-11-01",8.149999618530273,{"date":903,"close":904},"2024-11-08",8.729999542236328,{"date":906,"close":907},"2024-11-15",7.079999923706055,{"date":909,"close":910},"2024-11-22",7.170000076293945,{"date":912,"close":910},"2024-11-29",{"date":914,"close":898},"2024-12-06",{"date":916,"close":917},"2024-12-13",8.010000228881836,{"date":919,"close":920},"2024-12-20",7.710000038146973,{"date":922,"close":923},"2024-12-27",7.679999828338623,{"date":925,"close":926},"2025-01-03",7.869999885559082,{"date":928,"close":929},"2025-01-10",7.420000076293945,{"date":931,"close":932},"2025-01-17",7.940000057220459,{"date":934,"close":935},"2025-01-24",7.849999904632568,{"date":937,"close":935},"2025-01-31",{"date":939,"close":940},"2025-02-07",7.920000076293945,{"date":942,"close":943},"2025-02-14",7.909999847412109,{"date":945,"close":895},"2025-02-21",{"date":947,"close":948},"2025-02-28",7.789999961853027,{"date":950,"close":884},"2025-03-07",{"date":952,"close":953},"2025-03-14",7.340000152587891,{"date":955,"close":956},"2025-03-21",7.78000020980835,{"date":958,"close":959},"2025-03-28",7.699999809265137,{"date":961,"close":962},"2025-04-04",6.769999980926514,{"date":964,"close":965},"2025-04-11",7.139999866485596,{"date":967,"close":968},"2025-04-17",7.159999847412109,{"date":970,"close":971},"2025-04-25",7.429999828338623,{"date":973,"close":901},"2025-05-02",{"date":975,"close":976},"2025-05-09",8.380000114440918,{"date":978,"close":979},"2025-05-16",8.25,{"date":981,"close":982},"2025-05-23",8.199999809265137,{"date":984,"close":976},"2025-05-30",{"date":986,"close":987},"2025-06-06",8.619999885559082,{"date":989,"close":990},"2025-06-13",8.600000381469727,{"date":992,"close":993},"2025-06-20",8.5,{"date":995,"close":996},"2025-06-27",8.970000267028809,{"date":998,"close":999},"2025-07-03",9.300000190734863,{"date":1001,"close":1002},"2025-07-11",9.0600004196167,{"date":1004,"close":1005},"2025-07-15",8.850000381469727,{"date":1007,"close":1008},"2025-07-16",8.989999771118164,{"date":1010,"close":1011},"2025-07-17",9.020000457763672,{"date":1013,"close":904},"2025-07-18",{"date":1015,"close":1016},"2025-07-21",8.670000076293945,{"date":1018,"close":1019},"2025-07-22",8.779999732971191,{"date":1021,"close":1022},"2025-07-23",9.069999694824219,{"date":1024,"close":1025},"2025-07-24",9.140000343322754,{"date":1027,"close":1022},"2025-07-25",{"date":1029,"close":1030},"2025-07-28",9.010000228881836,{"date":1032,"close":1033},"2025-07-29",8.859999656677246,{"date":1035,"close":904},"2025-07-30",{"date":1037,"close":1038},"2025-07-31",8.710000038146973,{"date":1040,"close":1041},"2025-08-01",8.399999618530273,{"date":1043,"close":1044},"2025-08-04",8.279999732971191,{"date":1046,"close":979},"2025-08-05",{"date":1048,"close":1049},"2025-08-06",8.050000190734863,{"date":1051,"close":1052},"2025-08-07",8.15999984741211,{"date":1054,"close":1055},"2025-08-08",8.130000114440918,{"date":1057,"close":1058},"2025-08-11",7.190000057220459,{"date":1060,"close":1061},"2025-08-12",7.630000114440918,{"date":1063,"close":1064},"2025-08-13",7.579999923706055,{"date":1066,"close":1067},"2025-08-14",7.510000228881836,{"date":1069,"close":696},"2025-08-15",{"date":1071,"close":953},"2025-08-18",{"date":1073,"close":1074},"2025-08-19",7.519999980926514,{"date":1076,"close":684},"2025-08-20",{"date":1078,"close":684},"2025-08-21",{"date":1080,"close":940},"2025-08-22",{"date":1082,"close":1083},"2025-08-25",7.730000019073486,{"date":1085,"close":1086},"2025-08-26",7.769999980926514,{"date":1088,"close":959},"2025-08-27",{"date":1090,"close":1091},"2025-08-28",7.800000190734863,{"date":1093,"close":1094},"2025-08-29",7.829999923706055,{"date":1096,"close":1097},"2025-09-02",7.550000190734863,{"date":1099,"close":687},"2025-09-03",{"date":1101,"close":1102},"2025-09-04",7.71999979019165,{"date":1104,"close":1105},"2025-09-05",7.840000152587891,{"date":1107,"close":1108},"2025-09-08",7.880000114440918,{"date":1110,"close":1102},"2025-09-09",{"date":1112,"close":948},"2025-09-10",{"date":1114,"close":101},"2025-09-11",{"date":1116,"close":1117},"2025-09-12",8.029999732971191,{"date":1119,"close":1120},"2025-09-15",8.229999542236328,{"date":1122,"close":901},"2025-09-16",{"date":1124,"close":917},"2025-09-17",{"date":1126,"close":1127},"2025-09-18",8.170000076293945,{"date":1129,"close":1130},"2025-09-19",8.09000015258789,{"date":1132,"close":1049},"2025-09-22",{"date":1134,"close":1135},"2025-09-23",8.020000457763672,{"date":1137,"close":1138},"2025-09-24",7.980000019073486,{"date":1140,"close":1141},"2025-09-25",7.889999866485596,{"date":1143,"close":101},"2025-09-26",{"date":1145,"close":1146},"2025-09-29",7.96999979019165,{"date":1148,"close":1117},"2025-09-30",{"date":1150,"close":943},"2025-10-01",{"date":1152,"close":920},"2025-10-02",{"date":1154,"close":1102},"2025-10-03",{"date":1156,"close":1094},"2025-10-06",{"date":1158,"close":956},"2025-10-07",{"date":1160,"close":935},"2025-10-08",{"date":1162,"close":1083},"2025-10-09",{"date":1164,"close":1165},"2025-10-10",7.570000171661377,{"date":1167,"close":923},"2025-10-13",{"date":1169,"close":693},"2025-10-14",{"date":1171,"close":1064},"2025-10-15",{"date":1173,"close":1174},"2025-10-16",7.380000114440918,{"date":1176,"close":1177},"2025-10-17",7.309999942779541,{"date":1179,"close":1180},"2025-10-20",7.46999979019165,{"date":1182,"close":1183},"2025-10-21",7.539999961853027,{"date":1185,"close":968},"2025-10-22",{"date":1187,"close":696},"2025-10-23",{"date":1189,"close":1190},"2025-10-24",7.480000019073486,{"date":1192,"close":1193},"2025-10-27",7.389999866485596,{"date":1195,"close":1196},"2025-10-28",7.369999885559082,{"date":1198,"close":1199},"2025-10-29",7.110000133514404,{"date":1201,"close":962},"2025-10-30",{"date":1203,"close":1204},"2025-10-31",6.909999847412109,{"date":1206,"close":719},"2025-11-03",{"date":1208,"close":1209},"2025-11-04",6.369999885559082,{"date":1211,"close":1212},"2025-11-05",6.440000057220459,{"date":1214,"close":1215},"2025-11-06",6.289999961853027,{"date":1217,"close":1218},"2025-11-07",6.869999885559082,{"date":1220,"close":1221},"2025-11-10",8.180000305175781,{"date":1223,"close":1052},"2025-11-11",{"date":1225,"close":976},"2025-11-12",{"date":1227,"close":1228},"2025-11-13",8.430000305175781,{"date":1230,"close":1231},"2025-11-14",8.510000228881836,{"date":1233,"close":1041},"2025-11-17",{"date":1235,"close":1236},"2025-11-18",8.100000381469727,{"date":1238,"close":101},"2025-11-19",{"date":1240,"close":1105},"2025-11-20",{"date":1242,"close":1105},"2025-11-21",{"date":1244,"close":1245},"2025-11-24",7.75,{"date":1247,"close":1248},"2025-11-25",7.900000095367432,{"date":1250,"close":1086},"2025-11-26",{"date":1252,"close":1091},"2025-11-28",{"date":1254,"close":1255},"2025-12-01",7.929999828338623,{"date":1257,"close":1258},"2025-12-02",7.860000133514404,{"date":1260,"close":1052},"2025-12-03",{"date":1262,"close":1091},"2025-12-04",{"date":1264,"close":1097},"2025-12-05",{"date":1266,"close":684},"2025-12-08",{"date":1268,"close":1269},"2025-12-09",7.610000133514404,{"date":1271,"close":923},"2025-12-10",{"date":1273,"close":1274},"2025-12-11",7.639999866485596,{"date":1276,"close":1277},"2025-12-12",7.559999942779541,{"date":1279,"close":1280},"2025-12-15",7.739999771118164,{"date":1282,"close":1283},"2025-12-16",7.489999771118164,{"date":1285,"close":684},"2025-12-17",{"date":1287,"close":1064},"2025-12-18",{"date":1289,"close":1290},"2025-12-19",7.53000020980835,{"date":1292,"close":1097},"2025-12-22",{"date":1294,"close":1097},"2025-12-23",{"date":1296,"close":929},"2025-12-24",{"date":1298,"close":929},"2025-12-26",{"date":1300,"close":1301},"2025-12-29",7.440000057220459,{"date":1303,"close":1304},"2025-12-30",7.360000133514404,{"date":1306,"close":1307},"2025-12-31",7.179999828338623,{"date":1309,"close":1304},"2026-01-02",{"date":1311,"close":1067},"2026-01-05",{"date":1313,"close":1277},"2026-01-06",{"date":1315,"close":1196},"2026-01-07",{"date":1317,"close":1318},"2026-01-08",7.5,{"date":1320,"close":1067},"2026-01-09",{"date":1322,"close":920},"2026-01-12",{"date":1324,"close":684},"2026-01-13",{"date":1326,"close":935},"2026-01-14",{"date":1328,"close":895},"2026-01-15",{"date":1330,"close":1331},"2026-01-16",8.300000190734863,{"date":1333,"close":1108},"2026-01-20",{"date":1335,"close":979},"2026-01-21",{"date":1337,"close":1338},"2026-01-22",8.59000015258789,{"date":1340,"close":1341},"2026-01-23",8.5600004196167,{"date":1343,"close":904},"2026-01-26",{"date":1345,"close":1346},"2026-01-27",8.699999809265137,{"date":1348,"close":1349},"2026-01-28",8.529999732971191,{"date":1351,"close":1352},"2026-01-29",8.880000114440918,{"date":1354,"close":1355},"2026-01-30",8.550000190734863,{"date":1357,"close":1358},"2026-02-02",8.90999984741211,{"date":1360,"close":662},"2026-02-03",{"date":1362,"close":1363},"2026-02-04",9.3100004196167,{"date":1365,"close":1366},"2026-02-05",8.930000305175781,{"date":1368,"close":1369},"2026-02-06",9.260000228881836,{"date":1371,"close":1022},"2026-02-09",{"date":1373,"close":1374},"2026-02-10",9.050000190734863,{"date":1376,"close":1377},"2026-02-11",9.039999961853027,{"date":1379,"close":1380},"2026-02-12",9.029999732971191,{"date":1382,"close":1383},"2026-02-13",8.6899995803833,{"date":1385,"close":1386},"2026-02-17",8.739999771118164,{"date":1388,"close":1038},"2026-02-18",{"date":1390,"close":1391},"2026-02-19",8.75,{"date":1393,"close":1394},"2026-02-20",8.800000190734863,{"date":1396,"close":1019},"2026-02-23",{"date":1398,"close":1399},"2026-02-24",8.819999694824219,{"date":1401,"close":1011},"2026-02-25",{"date":1403,"close":1011},"2026-02-26",{"date":1405,"close":1406},"2026-02-27",9.180000305175781,{"date":1408,"close":1409},"2026-03-02",9.550000190734863,{"date":1411,"close":999},"2026-03-03",{"date":1413,"close":1414},"2026-03-04",9.369999885559082,{"date":1416,"close":1002},"2026-03-05",{"date":1418,"close":1394},"2026-03-06",{"date":1420,"close":1421},"2026-03-09",8.220000267028809,{"date":1423,"close":1424},"2026-03-10",8.40999984741211,{"date":1426,"close":1280},"2026-03-11",{"date":1428,"close":1258},"2026-03-12",{"date":1430,"close":1091},"2026-03-13",{"date":1432,"close":1055},"2026-03-16",{"date":1434,"close":1130},"2026-03-17",{"date":1436,"close":940},"2026-03-18",{"date":1438,"close":1190},"2026-03-19",{"date":1440,"close":1441},"2026-03-20",7.28000020980835,{"date":1443,"close":1061},"2026-03-23",{"date":1445,"close":959},"2026-03-24",{"date":1447,"close":959},"2026-03-25",{"date":1449,"close":1097},"2026-03-26",{"date":1451,"close":1183},"2026-03-27",{"date":1453,"close":920},"2026-03-30",{"date":1455,"close":1456},"2026-03-31",7.949999809265137,{"date":1458,"close":1459},"2026-04-01",8.210000038146973,{"date":1461,"close":1055},"2026-04-02",{"date":1463,"close":1464},"2026-04-06",8.1899995803833,{"date":1466,"close":976},"2026-04-07",{"date":1468,"close":1469},"2026-04-08",8.630000114440918,{"date":1471,"close":1346},"2026-04-09",{"date":1473,"close":1474},"2026-04-10",8.84000015258789,{"date":1476,"close":1033},"2026-04-13",{"date":1478,"close":1399},"2026-04-14",{"date":1480,"close":1481},"2026-04-15",8.770000457763672,{"date":1483,"close":1383},"2026-04-16",{"date":1485,"close":662},"2026-04-17",{"date":1487,"close":668},"2026-04-20",{"date":1489,"close":1490},"2026-04-21",8.920000076293945,{"date":1492,"close":1493},"2026-04-22",9.229999542236328,{"date":1495,"close":1496},"2026-04-23",9.199999809265137,{"date":1498,"close":681},"2026-04-24",{"date":1500,"close":1501},"2026-04-27",9.5,{"date":1503,"close":592},"2026-04-28",{"date":1505,"close":1506},"2026-04-29",9.430000305175781,{"date":1508,"close":592},"2026-04-30",{"date":346,"close":1510},10,{"date":1512,"close":1513},"2026-05-04",9.510000228881836,{"date":1515,"close":1516},"2026-05-05",9.770000457763672,{"date":1518,"close":1519},"2026-05-06",10.09000015258789,{"date":1521,"close":1522},"2026-05-07",10.199999809265137,{"date":1524,"close":571},"2026-05-08",{"date":1526,"close":1527},"2026-05-11",9.359999656677246,{"date":306,"close":1424},{"date":314,"close":982},{"date":269,"close":901},{"date":278,"close":1146},{"date":260,"close":1533},7.449999809265137,{"date":1535,"close":690},"2026-05-19",{"date":1537,"close":693},"2026-05-20",{"date":226,"close":1138},{"date":235,"close":1540},7.820000171661377,{"date":1542,"close":101},"2026-05-26",{"date":1544,"close":101},"2026-05-27",{"date":1546,"close":1547},"2026-05-28",7.960000038146973,{"date":1549,"close":1550},"2026-05-29",7.809999942779541,{"date":1552,"close":1245},"2026-06-01",{"date":188,"close":1554},7.989999771118164,{"date":197,"close":1086},{"date":149,"close":932},{"date":159,"close":920},{"date":1559,"close":1456},"2026-06-08",{"date":106,"close":101},{"date":116,"close":1141},{"date":85,"close":101},{"date":97,"close":1464},{"date":1565,"close":1547},"2026-06-15",{"date":1567,"close":1083},"2026-06-16",{"date":1569,"close":1086},"2026-06-17",{"date":1571,"close":956},"2026-06-18",{"date":1573,"close":1138},"2026-06-22",{"date":1575,"close":1135},"2026-06-23",{"date":1577,"close":1055},"2026-06-24",{"date":1579,"close":1580},"2026-06-25",8.069999694824219,{"date":1582,"close":1583},"2026-06-26",8.350000381469727,{"date":1585,"close":1141},"2026-06-29",{"date":1587,"close":1547},"2026-06-30",{"date":47,"close":1086},{"date":1590,"close":1280},"2026-07-02",{"date":1592,"close":1086},"2026-07-06",{"date":1594,"close":1301},"2026-07-07",{"date":1596,"close":1597},"2026-07-08",7.329999923706055,{"date":1599,"close":690},"2026-07-09",{"date":1601,"close":1193},"2026-07-10",{"date":1603,"close":929},"2026-07-13",{"date":1605,"close":1174},"2026-07-14",{"date":1607,"close":1283},"2026-07-15",{"date":344,"close":898},{"count":345,"fetchedAt":1610,"source":339},"2026-07-17T21:05:53.734Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1612},"\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>",1784322353700]