[{"data":1,"prerenderedAt":1672},["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-FN":25,"$fpGtm1Ocn0gwsYDFTfJ4fmhDJQg3DUzpiuKEipMEiG6E":26,"ticker-mcap-FN":215,"ticker-profile-FN":225,"ticker-earnings-FN":239,"ticker-congress-FN":243,"i-lucide:info":1670},{"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":211},{"identity":28,"transactions":33,"sectorSlug":191,"relatedTickers":192},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1408710","Fabrinet","Manufacturing","FN",[34,48,52,60,68,72,77,85,89,94,102,106,111,126,137,144,151,158,165,172,177,182,186],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-08-13T23:13:49.000Z","0001785907-26-000002-0","4","Archer Edward T.","EVP, Sales & Marketing","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1785907\u002F000178590726000002\u002F0001785907-26-000002-index.htm",3056,9700,"A","2026-08-11","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":50,"sharesOwnedAfter":51,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001785907-26-000002-1",2991,12691,{"cik":29,"filedAt":35,"filingId":53,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":54,"rawFilingUrl":41,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":58,"transactionDate":45,"intentLabel":59,"signalQuality":47},"0001785907-26-000002-2",525.88,3263,9428,1715946.44,"F","Tax withholding",{"cik":29,"filedAt":61,"filingId":62,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":64,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-08-13T23:13:08.000Z","0001494794-26-000002-0","Gill Harpal","PRESIDENT & COO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1494794\u002F000149479426000002\u002F0001494794-26-000002-index.htm",6493,20476,{"cik":29,"filedAt":61,"filingId":69,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":64,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":65,"shares":70,"sharesOwnedAfter":71,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001494794-26-000002-1",6356,26832,{"cik":29,"filedAt":61,"filingId":73,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":64,"ownershipType":40,"pricePerShare":54,"rawFilingUrl":65,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":58,"transactionDate":45,"intentLabel":59,"signalQuality":47},"0001494794-26-000002-2",6933,19899,3645926.04,{"cik":29,"filedAt":78,"filingId":79,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-08-13T23:12:36.000Z","0001802482-26-000002-0","Sverha Csaba","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1802482\u002F000180248226000002\u002F0001802482-26-000002-index.htm",3820,12372,{"cik":29,"filedAt":78,"filingId":86,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":82,"shares":87,"sharesOwnedAfter":88,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001802482-26-000002-1",3739,16111,{"cik":29,"filedAt":78,"filingId":90,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":54,"rawFilingUrl":82,"shares":91,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":58,"transactionDate":45,"intentLabel":59,"signalQuality":47},"0001802482-26-000002-2",1286,14825,676281.68,{"cik":29,"filedAt":95,"filingId":96,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":98,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-08-13T23:11:52.000Z","0001717718-26-000002-0","Grady Seamus","Chief Executive Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1717718\u002F000171771826000002\u002F0001717718-26-000002-index.htm",10121,33694,{"cik":29,"filedAt":95,"filingId":103,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":98,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":99,"shares":104,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001717718-26-000002-1",9908,43602,{"cik":29,"filedAt":95,"filingId":107,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":98,"ownershipType":40,"pricePerShare":54,"rawFilingUrl":99,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":58,"transactionDate":45,"intentLabel":59,"signalQuality":47},"0001717718-26-000002-2",10806,32796,5682659.28,{"cik":29,"filedAt":112,"filingId":113,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":114,"ownerTitle":115,"ownershipType":40,"pricePerShare":116,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":121,"transactionDate":122,"intentLabel":123,"signalQuality":124,"insiderHistory":125},"2026-05-22T00:00:00.000Z","0001311326-26-000002-0","Bahrami Homa","",711.91,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1311326\u002F000131132626000002\u002F0001311326-26-000002-index.htm",2500,16233,1779775,"S","2026-05-22","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":127,"filingId":128,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":129,"ownerTitle":115,"ownershipType":40,"pricePerShare":130,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":121,"transactionDate":135,"intentLabel":123,"signalQuality":124,"insiderHistory":136},"2026-02-27T00:00:00.000Z","0001261146-26-000002-0","KELLY THOMAS F",622.466,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1261146\u002F000126114626000002\u002F0001261146-26-000002-index.htm",770,18411,479298.82,"2026-02-25",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":127,"filingId":138,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":129,"ownerTitle":115,"ownershipType":40,"pricePerShare":139,"rawFilingUrl":131,"shares":140,"sharesOwnedAfter":141,"totalValue":142,"transactionCode":121,"transactionDate":135,"intentLabel":123,"signalQuality":124,"insiderHistory":143},"0001261146-26-000002-1",623.295,120,18291,74795.4,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":127,"filingId":145,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":129,"ownerTitle":115,"ownershipType":40,"pricePerShare":146,"rawFilingUrl":131,"shares":147,"sharesOwnedAfter":148,"totalValue":149,"transactionCode":121,"transactionDate":135,"intentLabel":123,"signalQuality":124,"insiderHistory":150},"0001261146-26-000002-2",624.76,610,17681,381103.6,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":127,"filingId":152,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":129,"ownerTitle":115,"ownershipType":40,"pricePerShare":153,"rawFilingUrl":131,"shares":154,"sharesOwnedAfter":155,"totalValue":156,"transactionCode":121,"transactionDate":135,"intentLabel":123,"signalQuality":124,"insiderHistory":157},"0001261146-26-000002-3",625.524,350,17331,218933.4,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":127,"filingId":159,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":129,"ownerTitle":115,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":131,"shares":160,"sharesOwnedAfter":161,"totalValue":4,"transactionCode":162,"transactionDate":163,"intentLabel":164,"signalQuality":47},"0001261146-26-000002-4",150,17181,"G","2026-02-26","Gift",{"cik":29,"filedAt":166,"filingId":167,"formType":37,"originalSubmissionDate":25,"periodOfReport":168,"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":114,"ownerTitle":115,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":169,"shares":170,"sharesOwnedAfter":171,"totalValue":4,"transactionCode":44,"transactionDate":168,"intentLabel":46,"signalQuality":47},"2025-12-12T00:00:00.000Z","0001311326-25-000006-0","2025-12-11","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1311326\u002F000131132625000006\u002F0001311326-25-000006-index.htm",417,18733,{"cik":29,"filedAt":166,"filingId":173,"formType":37,"originalSubmissionDate":25,"periodOfReport":168,"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":174,"ownerTitle":115,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":175,"shares":170,"sharesOwnedAfter":176,"totalValue":4,"transactionCode":44,"transactionDate":168,"intentLabel":46,"signalQuality":47},"0001196725-25-000004-0","ALEXANDER FORBES I J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1196725\u002F000119672525000004\u002F0001196725-25-000004-index.htm",1773,{"cik":29,"filedAt":166,"filingId":178,"formType":37,"originalSubmissionDate":25,"periodOfReport":168,"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":179,"ownerTitle":115,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":180,"shares":170,"sharesOwnedAfter":181,"totalValue":4,"transactionCode":44,"transactionDate":168,"intentLabel":46,"signalQuality":47},"0002039552-25-000007-0","Dowling Caroline","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2039552\u002F000203955225000007\u002F0002039552-25-000007-index.htm",510,{"cik":29,"filedAt":166,"filingId":183,"formType":37,"originalSubmissionDate":25,"periodOfReport":168,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":129,"ownerTitle":115,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":184,"shares":170,"sharesOwnedAfter":185,"totalValue":4,"transactionCode":44,"transactionDate":168,"intentLabel":46,"signalQuality":47},"0001261146-25-000006-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1261146\u002F000126114625000006\u002F0001261146-25-000006-index.htm",19181,{"cik":29,"filedAt":166,"filingId":187,"formType":37,"originalSubmissionDate":25,"periodOfReport":168,"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":188,"ownerTitle":115,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":189,"shares":170,"sharesOwnedAfter":190,"totalValue":4,"transactionCode":44,"transactionDate":168,"intentLabel":46,"signalQuality":47},"0001270953-25-000004-0","LEVINSON FRANK H","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1270953\u002F000127095325000004\u002F0001270953-25-000004-index.htm",7021,"manufacturing",[193,196,199,202,205,208],{"ticker":194,"issuerName":195},"HSY","HERSHEY CO",{"ticker":197,"issuerName":198},"ANET","Arista Networks, Inc.",{"ticker":200,"issuerName":201},"TDG","TransDigm Group INC",{"ticker":203,"issuerName":204},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":206,"issuerName":207},"LEG","LEGGETT & PLATT INC",{"ticker":209,"issuerName":210},"ENS","EnerSys",{"count":212,"fetchedAt":213,"source":214},23,"2026-08-16T12:04:31.218Z","sqlite",{"data":216,"meta":222},{"value":217,"quality":218,"closeDate":219,"ageDays":220,"sharesAsOf":221},20430833293.100586,"fresh","2026-08-14",2,"2026-04-24",{"count":223,"fetchedAt":224,"source":214},1,"2026-08-16T12:04:31.220Z",{"data":226,"meta":238},{"ticker":32,"ceo":227,"industry":228,"fullTimeEmployees":229,"ipoDate":230,"country":231,"state":232,"city":233,"website":234,"exchangeShort":25,"marketCap":25,"beta":235,"range52w":236,"fetchedAt":237},"Seamus Grady","Hardware, Equipment & Parts",16457,"2010-06-22","KY","GT","George Town","https:\u002F\u002Fwww.fabrinet.com",1.198,"272.49-748.89","2026-07-23T04:05:38.020Z",{"count":223,"fetchedAt":224,"source":214},{"data":240,"meta":242},{"ticker":32,"points":241},[],{"count":223,"fetchedAt":224,"source":214},{"data":244,"meta":1668},{"congressTrades":245,"insiderTrades":280,"priceHistory":304,"ticker":32},[246,263,274],{"amountLabel":247,"amountMax":248,"amountMid":249,"amountMin":250,"assetDescription":251,"assetType":252,"chamber":253,"district":254,"disclosureDate":45,"filingId":255,"ingestedAt":256,"memberName":257,"memberSlug":258,"owner":259,"party":40,"sourceLink":260,"ticker":32,"transactionDate":261,"type":262},"$1,001 - $15,000",15000,8001,1001,"FABRINET","Stock","house","NJ05","josh-gottheimer|FN|2026-07-14|Sale|$1,001 - $15,000|Joint","2026-08-11T16:01:37.560Z","Josh Gottheimer","josh-gottheimer","Joint","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20035186.pdf","2026-07-14","Sale",{"amountLabel":247,"amountMax":248,"amountMid":249,"amountMin":250,"assetDescription":251,"assetType":252,"chamber":253,"district":264,"disclosureDate":265,"filingId":266,"ingestedAt":267,"memberName":268,"memberSlug":269,"owner":270,"party":40,"sourceLink":271,"ticker":32,"transactionDate":272,"type":273},"CA31","2026-06-09","gilbert-cisneros|FN|2026-05-04|Purchase|$1,001 - $15,000|","2026-06-13T09:00:37.414Z","Gilbert Cisneros","gilbert-cisneros","Other","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034713.pdf","2026-05-04","Purchase",{"amountLabel":247,"amountMax":248,"amountMid":249,"amountMin":250,"assetDescription":251,"assetType":252,"chamber":253,"district":254,"disclosureDate":275,"filingId":276,"ingestedAt":277,"memberName":257,"memberSlug":258,"owner":270,"party":40,"sourceLink":278,"ticker":32,"transactionDate":279,"type":273},"2026-06-04","josh-gottheimer|FN|2026-05-01|Purchase|$1,001 - $15,000|","2026-06-04T15:00:37.753Z","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034693.pdf","2026-05-01",[281,282,283,284,285,286,287,288,289,290,291,292,293,294,295,296,297,298,299,300,301,302,303],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":50,"sharesOwnedAfter":51,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":53,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":54,"rawFilingUrl":41,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":58,"transactionDate":45},{"cik":29,"filedAt":61,"filingId":62,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":64,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":61,"filingId":69,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":64,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":65,"shares":70,"sharesOwnedAfter":71,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":61,"filingId":73,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":64,"ownershipType":40,"pricePerShare":54,"rawFilingUrl":65,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":58,"transactionDate":45},{"cik":29,"filedAt":78,"filingId":79,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":78,"filingId":86,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":82,"shares":87,"sharesOwnedAfter":88,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":78,"filingId":90,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":54,"rawFilingUrl":82,"shares":91,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":58,"transactionDate":45},{"cik":29,"filedAt":95,"filingId":96,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":98,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":95,"filingId":103,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":98,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":99,"shares":104,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":95,"filingId":107,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":98,"ownershipType":40,"pricePerShare":54,"rawFilingUrl":99,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":58,"transactionDate":45},{"cik":29,"filedAt":112,"filingId":113,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":114,"ownerTitle":115,"ownershipType":40,"pricePerShare":116,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":121,"transactionDate":122},{"cik":29,"filedAt":127,"filingId":128,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":129,"ownerTitle":115,"ownershipType":40,"pricePerShare":130,"rawFilingUrl":131,"shares":132,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":121,"transactionDate":135},{"cik":29,"filedAt":127,"filingId":138,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":129,"ownerTitle":115,"ownershipType":40,"pricePerShare":139,"rawFilingUrl":131,"shares":140,"sharesOwnedAfter":141,"totalValue":142,"transactionCode":121,"transactionDate":135},{"cik":29,"filedAt":127,"filingId":145,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":129,"ownerTitle":115,"ownershipType":40,"pricePerShare":146,"rawFilingUrl":131,"shares":147,"sharesOwnedAfter":148,"totalValue":149,"transactionCode":121,"transactionDate":135},{"cik":29,"filedAt":127,"filingId":152,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":129,"ownerTitle":115,"ownershipType":40,"pricePerShare":153,"rawFilingUrl":131,"shares":154,"sharesOwnedAfter":155,"totalValue":156,"transactionCode":121,"transactionDate":135},{"cik":29,"filedAt":127,"filingId":159,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":129,"ownerTitle":115,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":131,"shares":160,"sharesOwnedAfter":161,"totalValue":4,"transactionCode":162,"transactionDate":163},{"cik":29,"filedAt":166,"filingId":167,"formType":37,"originalSubmissionDate":25,"periodOfReport":168,"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":114,"ownerTitle":115,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":169,"shares":170,"sharesOwnedAfter":171,"totalValue":4,"transactionCode":44,"transactionDate":168},{"cik":29,"filedAt":166,"filingId":173,"formType":37,"originalSubmissionDate":25,"periodOfReport":168,"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":174,"ownerTitle":115,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":175,"shares":170,"sharesOwnedAfter":176,"totalValue":4,"transactionCode":44,"transactionDate":168},{"cik":29,"filedAt":166,"filingId":178,"formType":37,"originalSubmissionDate":25,"periodOfReport":168,"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":179,"ownerTitle":115,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":180,"shares":170,"sharesOwnedAfter":181,"totalValue":4,"transactionCode":44,"transactionDate":168},{"cik":29,"filedAt":166,"filingId":183,"formType":37,"originalSubmissionDate":25,"periodOfReport":168,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":129,"ownerTitle":115,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":184,"shares":170,"sharesOwnedAfter":185,"totalValue":4,"transactionCode":44,"transactionDate":168},{"cik":29,"filedAt":166,"filingId":187,"formType":37,"originalSubmissionDate":25,"periodOfReport":168,"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":188,"ownerTitle":115,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":189,"shares":170,"sharesOwnedAfter":190,"totalValue":4,"transactionCode":44,"transactionDate":168},[305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1330,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1436,1439,1442,1445,1448,1450,1453,1456,1459,1462,1464,1466,1469,1472,1475,1478,1481,1484,1487,1490,1493,1496,1499,1502,1505,1507,1510,1513,1516,1519,1522,1525,1528,1530,1533,1536,1538,1541,1544,1547,1550,1553,1556,1559,1562,1565,1568,1571,1574,1577,1580,1583,1585,1588,1591,1594,1597,1600,1603,1604,1607,1610,1613,1616,1619,1622,1625,1628,1631,1634,1637,1640,1643,1646,1649,1652,1655,1658,1660,1663,1666],{"date":306,"close":307},"2021-08-20",104.05000305175781,{"date":309,"close":310},"2021-08-27",101.3499984741211,{"date":312,"close":313},"2021-09-03",105,{"date":315,"close":316},"2021-09-10",103.48999786376953,{"date":318,"close":319},"2021-09-17",105.36000061035156,{"date":321,"close":322},"2021-09-24",106.44999694824219,{"date":324,"close":325},"2021-10-01",104.62999725341797,{"date":327,"close":328},"2021-10-08",100.94000244140625,{"date":330,"close":331},"2021-10-15",98.18000030517578,{"date":333,"close":334},"2021-10-22",96.4000015258789,{"date":336,"close":337},"2021-10-29",96,{"date":339,"close":340},"2021-11-05",120.41999816894531,{"date":342,"close":343},"2021-11-12",121.25,{"date":345,"close":346},"2021-11-19",115.58999633789062,{"date":348,"close":349},"2021-11-26",110.69999694824219,{"date":351,"close":352},"2021-12-03",114.44999694824219,{"date":354,"close":355},"2021-12-10",114.38999938964844,{"date":357,"close":358},"2021-12-17",114.93000030517578,{"date":360,"close":361},"2021-12-23",118.0199966430664,{"date":363,"close":364},"2021-12-31",118.47000122070312,{"date":366,"close":367},"2022-01-07",120.62000274658203,{"date":369,"close":370},"2022-01-14",118.0999984741211,{"date":372,"close":373},"2022-01-21",112.70999908447266,{"date":375,"close":376},"2022-01-28",109.4000015258789,{"date":378,"close":379},"2022-02-04",99.72000122070312,{"date":381,"close":382},"2022-02-11",100.5199966430664,{"date":384,"close":385},"2022-02-18",101.79000091552734,{"date":387,"close":388},"2022-02-25",101.0999984741211,{"date":390,"close":391},"2022-03-04",96.05000305175781,{"date":393,"close":394},"2022-03-11",96.97000122070312,{"date":396,"close":397},"2022-03-18",105.08999633789062,{"date":399,"close":400},"2022-03-25",105.18000030517578,{"date":402,"close":403},"2022-04-01",107.44000244140625,{"date":405,"close":406},"2022-04-08",98.25,{"date":408,"close":409},"2022-04-14",95.41000366210938,{"date":411,"close":412},"2022-04-22",97.66000366210938,{"date":414,"close":415},"2022-04-29",98.19000244140625,{"date":417,"close":418},"2022-05-06",89.36000061035156,{"date":420,"close":421},"2022-05-13",90.73999786376953,{"date":423,"close":424},"2022-05-20",84.0999984741211,{"date":426,"close":427},"2022-05-27",87.66999816894531,{"date":429,"close":430},"2022-06-03",87.20999908447266,{"date":432,"close":433},"2022-06-10",82.97000122070312,{"date":435,"close":436},"2022-06-17",75.91000366210938,{"date":438,"close":439},"2022-06-24",83.20999908447266,{"date":441,"close":442},"2022-07-01",81,{"date":444,"close":445},"2022-07-08",82.83000183105469,{"date":447,"close":448},"2022-07-15",83.41000366210938,{"date":450,"close":451},"2022-07-22",88.58999633789062,{"date":453,"close":454},"2022-07-29",96.05999755859375,{"date":456,"close":457},"2022-08-05",96.98999786376953,{"date":459,"close":460},"2022-08-12",100.66000366210938,{"date":462,"close":463},"2022-08-19",113.55000305175781,{"date":465,"close":466},"2022-08-26",107.33999633789062,{"date":468,"close":469},"2022-09-02",97.86000061035156,{"date":471,"close":472},"2022-09-09",102.2300033569336,{"date":474,"close":475},"2022-09-16",98.62000274658203,{"date":477,"close":478},"2022-09-23",92.20999908447266,{"date":480,"close":481},"2022-09-30",95.44999694824219,{"date":483,"close":484},"2022-10-07",104.66000366210938,{"date":486,"close":487},"2022-10-14",97.30999755859375,{"date":489,"close":490},"2022-10-21",106.5,{"date":492,"close":493},"2022-10-28",113.6500015258789,{"date":495,"close":496},"2022-11-04",112.27999877929688,{"date":498,"close":499},"2022-11-11",126.41999816894531,{"date":501,"close":502},"2022-11-18",129.77999877929688,{"date":504,"close":505},"2022-11-25",129.74000549316406,{"date":507,"close":508},"2022-12-02",132.61000061035156,{"date":510,"close":511},"2022-12-09",130.25,{"date":513,"close":514},"2022-12-16",125.16000366210938,{"date":516,"close":517},"2022-12-23",128.69000244140625,{"date":519,"close":520},"2022-12-30",128.22000122070312,{"date":522,"close":523},"2023-01-06",129.41000366210938,{"date":525,"close":526},"2023-01-13",137.86000061035156,{"date":528,"close":529},"2023-01-20",134.25,{"date":531,"close":532},"2023-01-27",128.5,{"date":534,"close":535},"2023-02-03",133.0800018310547,{"date":537,"close":538},"2023-02-10",122.79000091552734,{"date":540,"close":541},"2023-02-17",123.2699966430664,{"date":543,"close":544},"2023-02-24",119.91999816894531,{"date":546,"close":547},"2023-03-03",122.13999938964844,{"date":549,"close":550},"2023-03-10",118.05999755859375,{"date":552,"close":553},"2023-03-17",110.91999816894531,{"date":555,"close":556},"2023-03-24",110.81999969482422,{"date":558,"close":559},"2023-03-31",118.76000213623047,{"date":561,"close":562},"2023-04-06",102.62000274658203,{"date":564,"close":406},"2023-04-14",{"date":566,"close":567},"2023-04-21",95.38999938964844,{"date":569,"close":570},"2023-04-28",94.94999694824219,{"date":572,"close":573},"2023-05-05",93.08000183105469,{"date":575,"close":576},"2023-05-12",91.83000183105469,{"date":578,"close":579},"2023-05-19",95.44000244140625,{"date":581,"close":582},"2023-05-26",118.95999908447266,{"date":584,"close":585},"2023-06-02",114.9000015258789,{"date":587,"close":588},"2023-06-09",113.0199966430664,{"date":590,"close":591},"2023-06-16",129,{"date":593,"close":594},"2023-06-23",124.16000366210938,{"date":596,"close":597},"2023-06-30",129.8800048828125,{"date":599,"close":600},"2023-07-07",128,{"date":602,"close":603},"2023-07-14",130.9600067138672,{"date":605,"close":606},"2023-07-21",123.62999725341797,{"date":608,"close":609},"2023-07-28",124.44000244140625,{"date":611,"close":612},"2023-08-04",126.41000366210938,{"date":614,"close":615},"2023-08-11",121.98999786376953,{"date":617,"close":618},"2023-08-18",117.8499984741211,{"date":620,"close":621},"2023-08-25",156.77999877929688,{"date":623,"close":624},"2023-09-01",160.52000427246094,{"date":626,"close":627},"2023-09-08",151.72000122070312,{"date":629,"close":630},"2023-09-15",151.24000549316406,{"date":632,"close":633},"2023-09-22",156.0800018310547,{"date":635,"close":636},"2023-09-29",166.6199951171875,{"date":638,"close":639},"2023-10-06",175.75999450683594,{"date":641,"close":642},"2023-10-13",173.17999267578125,{"date":644,"close":645},"2023-10-20",160.72999572753906,{"date":647,"close":648},"2023-10-27",151.97000122070312,{"date":650,"close":651},"2023-11-03",162.52000427246094,{"date":653,"close":654},"2023-11-10",167.63999938964844,{"date":656,"close":657},"2023-11-17",171.22999572753906,{"date":659,"close":660},"2023-11-24",165.0800018310547,{"date":662,"close":663},"2023-12-01",165,{"date":665,"close":666},"2023-12-08",166.25,{"date":668,"close":669},"2023-12-15",188.52999877929688,{"date":671,"close":672},"2023-12-22",191.97000122070312,{"date":674,"close":675},"2023-12-29",190.3300018310547,{"date":677,"close":678},"2024-01-05",184.2899932861328,{"date":680,"close":681},"2024-01-12",188.8000030517578,{"date":683,"close":684},"2024-01-19",201.9600067138672,{"date":686,"close":687},"2024-01-26",209.02999877929688,{"date":689,"close":690},"2024-02-02",223.64999389648438,{"date":692,"close":693},"2024-02-09",204.55999755859375,{"date":695,"close":696},"2024-02-16",196.6999969482422,{"date":698,"close":699},"2024-02-23",199.1199951171875,{"date":701,"close":702},"2024-03-01",218.60000610351562,{"date":704,"close":705},"2024-03-08",214.5800018310547,{"date":707,"close":708},"2024-03-15",200.02000427246094,{"date":710,"close":711},"2024-03-22",197.13999938964844,{"date":713,"close":714},"2024-03-28",189.02000427246094,{"date":716,"close":717},"2024-04-05",187.4499969482422,{"date":719,"close":720},"2024-04-12",173.3300018310547,{"date":722,"close":723},"2024-04-19",162.32000732421875,{"date":725,"close":726},"2024-04-26",175.4499969482422,{"date":728,"close":729},"2024-05-03",179.22000122070312,{"date":731,"close":732},"2024-05-10",222.72999572753906,{"date":734,"close":735},"2024-05-17",230.4499969482422,{"date":737,"close":738},"2024-05-24",246.07000732421875,{"date":740,"close":741},"2024-05-31",239.52999877929688,{"date":743,"close":744},"2024-06-07",230.69000244140625,{"date":746,"close":747},"2024-06-14",240.9199981689453,{"date":749,"close":750},"2024-06-21",246.89999389648438,{"date":752,"close":753},"2024-06-28",244.7899932861328,{"date":755,"close":756},"2024-07-05",239.3300018310547,{"date":758,"close":759},"2024-07-12",251.52000427246094,{"date":761,"close":762},"2024-07-19",236.22999572753906,{"date":764,"close":765},"2024-07-26",220.94000244140625,{"date":767,"close":768},"2024-08-02",202.55999755859375,{"date":770,"close":771},"2024-08-09",208.33999633789062,{"date":773,"close":774},"2024-08-16",231.0800018310547,{"date":776,"close":777},"2024-08-23",267.3500061035156,{"date":779,"close":780},"2024-08-30",243.64999389648438,{"date":782,"close":783},"2024-09-06",210.74000549316406,{"date":785,"close":786},"2024-09-13",230.0399932861328,{"date":788,"close":789},"2024-09-20",231.55999755859375,{"date":791,"close":792},"2024-09-27",239.77000427246094,{"date":794,"close":795},"2024-10-04",242.85000610351562,{"date":797,"close":798},"2024-10-11",263.5899963378906,{"date":800,"close":801},"2024-10-18",243.02000427246094,{"date":803,"close":804},"2024-10-25",246.47999572753906,{"date":806,"close":807},"2024-11-01",242.52999877929688,{"date":809,"close":810},"2024-11-08",271.0799865722656,{"date":812,"close":813},"2024-11-15",234.85000610351562,{"date":815,"close":816},"2024-11-22",230.42999267578125,{"date":818,"close":819},"2024-11-29",234.5800018310547,{"date":821,"close":822},"2024-12-06",243,{"date":824,"close":825},"2024-12-13",247.86000061035156,{"date":827,"close":828},"2024-12-20",221.25999450683594,{"date":830,"close":831},"2024-12-27",219.47000122070312,{"date":833,"close":834},"2025-01-03",229.69000244140625,{"date":836,"close":837},"2025-01-10",228.35000610351562,{"date":839,"close":840},"2025-01-17",241.88999938964844,{"date":842,"close":843},"2025-01-24",258.7300109863281,{"date":845,"close":846},"2025-01-31",216.2100067138672,{"date":848,"close":849},"2025-02-07",212.05999755859375,{"date":851,"close":852},"2025-02-14",223.0399932861328,{"date":854,"close":855},"2025-02-21",221.89999389648438,{"date":857,"close":858},"2025-02-28",200.0500030517578,{"date":860,"close":861},"2025-03-07",193.8300018310547,{"date":863,"close":864},"2025-03-14",220,{"date":866,"close":867},"2025-03-21",220.6999969482422,{"date":869,"close":870},"2025-03-28",196.13999938964844,{"date":872,"close":873},"2025-04-04",171.02999877929688,{"date":875,"close":876},"2025-04-11",189.11000061035156,{"date":878,"close":879},"2025-04-17",183.66000366210938,{"date":881,"close":882},"2025-04-25",200.5500030517578,{"date":884,"close":885},"2025-05-02",218.25999450683594,{"date":887,"close":888},"2025-05-09",202.6199951171875,{"date":890,"close":891},"2025-05-16",229.5500030517578,{"date":893,"close":894},"2025-05-23",230.27999877929688,{"date":896,"close":897},"2025-05-30",232.8699951171875,{"date":899,"close":900},"2025-06-06",234.9499969482422,{"date":902,"close":903},"2025-06-13",245.08999633789062,{"date":905,"close":906},"2025-06-20",266.19000244140625,{"date":908,"close":909},"2025-06-27",295.6199951171875,{"date":911,"close":912},"2025-07-03",294.6600036621094,{"date":914,"close":915},"2025-07-11",291.44000244140625,{"date":917,"close":918},"2025-07-18",310.95001220703125,{"date":920,"close":921},"2025-07-25",308.8900146484375,{"date":923,"close":924},"2025-08-01",315.20001220703125,{"date":926,"close":927},"2025-08-08",343.989990234375,{"date":929,"close":930},"2025-08-13",337.30999755859375,{"date":932,"close":933},"2025-08-14",322.0799865722656,{"date":935,"close":936},"2025-08-15",329.79998779296875,{"date":938,"close":939},"2025-08-18",327.1199951171875,{"date":941,"close":942},"2025-08-19",285.2300109863281,{"date":944,"close":945},"2025-08-20",280.3299865722656,{"date":947,"close":948},"2025-08-21",277.0400085449219,{"date":950,"close":951},"2025-08-22",294.3500061035156,{"date":953,"close":954},"2025-08-25",312.2799987792969,{"date":956,"close":957},"2025-08-26",330.6600036621094,{"date":959,"close":960},"2025-08-27",332.3399963378906,{"date":962,"close":963},"2025-08-28",355.04998779296875,{"date":965,"close":966},"2025-08-29",331.2900085449219,{"date":968,"close":969},"2025-09-02",335.70001220703125,{"date":971,"close":972},"2025-09-03",337.5299987792969,{"date":974,"close":975},"2025-09-04",362.1600036621094,{"date":977,"close":978},"2025-09-05",370.0299987792969,{"date":980,"close":981},"2025-09-08",370.6700134277344,{"date":983,"close":984},"2025-09-09",369.0899963378906,{"date":986,"close":987},"2025-09-10",372.57000732421875,{"date":989,"close":975},"2025-09-11",{"date":991,"close":992},"2025-09-12",358,{"date":994,"close":995},"2025-09-15",359,{"date":997,"close":998},"2025-09-16",355.5299987792969,{"date":1000,"close":1001},"2025-09-17",358.2099914550781,{"date":1003,"close":1004},"2025-09-18",378.010009765625,{"date":1006,"close":1007},"2025-09-19",383.1300048828125,{"date":1009,"close":1010},"2025-09-22",389.4700012207031,{"date":1012,"close":1013},"2025-09-23",380.2099914550781,{"date":1015,"close":1016},"2025-09-24",366.6600036621094,{"date":1018,"close":1019},"2025-09-25",360.95001220703125,{"date":1021,"close":1022},"2025-09-26",358.8999938964844,{"date":1024,"close":1025},"2025-09-29",363.80999755859375,{"date":1027,"close":1028},"2025-09-30",364.6199951171875,{"date":1030,"close":1031},"2025-10-01",371.32000732421875,{"date":1033,"close":1034},"2025-10-02",369.55999755859375,{"date":1036,"close":1037},"2025-10-03",366,{"date":1039,"close":1040},"2025-10-06",370.2900085449219,{"date":1042,"close":1043},"2025-10-07",370.1700134277344,{"date":1045,"close":1046},"2025-10-08",383.42999267578125,{"date":1048,"close":1049},"2025-10-09",382.239990234375,{"date":1051,"close":1052},"2025-10-10",361.94000244140625,{"date":1054,"close":1055},"2025-10-13",382.6000061035156,{"date":1057,"close":1058},"2025-10-14",375.239990234375,{"date":1060,"close":1061},"2025-10-15",398.3399963378906,{"date":1063,"close":1064},"2025-10-16",412.4599914550781,{"date":1066,"close":1067},"2025-10-17",409.8999938964844,{"date":1069,"close":1070},"2025-10-20",407.54998779296875,{"date":1072,"close":1073},"2025-10-21",415.9800109863281,{"date":1075,"close":1076},"2025-10-22",400.239990234375,{"date":1078,"close":1079},"2025-10-23",414.989990234375,{"date":1081,"close":1082},"2025-10-24",421,{"date":1084,"close":1085},"2025-10-27",423.6099853515625,{"date":1087,"close":1088},"2025-10-28",437.55999755859375,{"date":1090,"close":1091},"2025-10-29",443.9200134277344,{"date":1093,"close":1094},"2025-10-30",438,{"date":1096,"close":1097},"2025-10-31",440.57000732421875,{"date":1099,"close":1100},"2025-11-03",443,{"date":1102,"close":1103},"2025-11-04",459.6000061035156,{"date":1105,"close":1106},"2025-11-05",486.9100036621094,{"date":1108,"close":1109},"2025-11-06",461.239990234375,{"date":1111,"close":1112},"2025-11-07",449.1300048828125,{"date":1114,"close":1115},"2025-11-10",467.2300109863281,{"date":1117,"close":1118},"2025-11-11",449.2900085449219,{"date":1120,"close":1121},"2025-11-12",447.489990234375,{"date":1123,"close":1124},"2025-11-13",402.4700012207031,{"date":1126,"close":1127},"2025-11-14",413.32000732421875,{"date":1129,"close":1130},"2025-11-17",416.6400146484375,{"date":1132,"close":1133},"2025-11-18",409.25,{"date":1135,"close":1136},"2025-11-19",416.69000244140625,{"date":1138,"close":1139},"2025-11-20",387.2200012207031,{"date":1141,"close":1142},"2025-11-21",390.4599914550781,{"date":1144,"close":1145},"2025-11-24",416.3500061035156,{"date":1147,"close":1148},"2025-11-25",429.69000244140625,{"date":1150,"close":1151},"2025-11-26",449.05999755859375,{"date":1153,"close":1154},"2025-11-28",459.4100036621094,{"date":1156,"close":1157},"2025-12-01",449.5899963378906,{"date":1159,"close":1160},"2025-12-02",441.5799865722656,{"date":1162,"close":1163},"2025-12-03",447.30999755859375,{"date":1165,"close":1166},"2025-12-04",471.7799987792969,{"date":1168,"close":1169},"2025-12-05",478.45001220703125,{"date":1171,"close":1172},"2025-12-08",491.0299987792969,{"date":1174,"close":1175},"2025-12-09",498.45001220703125,{"date":1177,"close":1178},"2025-12-10",516.6300048828125,{"date":168,"close":1180},528.1699829101562,{"date":1182,"close":1183},"2025-12-12",470.8900146484375,{"date":1185,"close":1186},"2025-12-15",470.0199890136719,{"date":1188,"close":1189},"2025-12-16",451.1600036621094,{"date":1191,"close":1192},"2025-12-17",426.5299987792969,{"date":1194,"close":1195},"2025-12-18",452.4599914550781,{"date":1197,"close":1198},"2025-12-19",475.4700012207031,{"date":1200,"close":1201},"2025-12-22",483.54998779296875,{"date":1203,"close":1204},"2025-12-23",486.9200134277344,{"date":1206,"close":1207},"2025-12-24",481.739990234375,{"date":1209,"close":1210},"2025-12-26",478.32000732421875,{"date":1212,"close":1213},"2025-12-29",472.0799865722656,{"date":1215,"close":1216},"2025-12-30",461.92999267578125,{"date":1218,"close":1219},"2025-12-31",455.2799987792969,{"date":1221,"close":1222},"2026-01-02",479.4200134277344,{"date":1224,"close":1225},"2026-01-05",456.8999938964844,{"date":1227,"close":1228},"2026-01-06",479.1700134277344,{"date":1230,"close":1231},"2026-01-07",470.5,{"date":1233,"close":1234},"2026-01-08",442.94000244140625,{"date":1236,"close":1237},"2026-01-09",447.2300109863281,{"date":1239,"close":1240},"2026-01-12",462.94000244140625,{"date":1242,"close":1243},"2026-01-13",489,{"date":1245,"close":1246},"2026-01-14",477.04998779296875,{"date":1248,"close":1249},"2026-01-15",497.5799865722656,{"date":1251,"close":1252},"2026-01-16",494.45001220703125,{"date":1254,"close":1255},"2026-01-20",482.55999755859375,{"date":1257,"close":1258},"2026-01-21",488.3599853515625,{"date":1260,"close":1261},"2026-01-22",470.3900146484375,{"date":1263,"close":1264},"2026-01-23",466.9100036621094,{"date":1266,"close":1267},"2026-01-26",474.1199951171875,{"date":1269,"close":1270},"2026-01-27",498.5899963378906,{"date":1272,"close":1273},"2026-01-28",501,{"date":1275,"close":1276},"2026-01-29",496.260009765625,{"date":1278,"close":1279},"2026-01-30",489.44000244140625,{"date":1281,"close":1282},"2026-02-02",499.6099853515625,{"date":1284,"close":1285},"2026-02-03",448.5299987792969,{"date":1287,"close":1288},"2026-02-04",423.0299987792969,{"date":1290,"close":1291},"2026-02-05",442.70001220703125,{"date":1293,"close":1294},"2026-02-06",503.989990234375,{"date":1296,"close":1297},"2026-02-09",501.8900146484375,{"date":1299,"close":1300},"2026-02-10",466.2900085449219,{"date":1302,"close":1303},"2026-02-11",465.5299987792969,{"date":1305,"close":1306},"2026-02-12",462.04998779296875,{"date":1308,"close":1309},"2026-02-13",495.54998779296875,{"date":1311,"close":1312},"2026-02-17",496.7799987792969,{"date":1314,"close":1315},"2026-02-18",505.7799987792969,{"date":1317,"close":1318},"2026-02-19",513.8300170898438,{"date":1320,"close":1321},"2026-02-20",546.1300048828125,{"date":1323,"close":1324},"2026-02-23",576.7100219726562,{"date":1326,"close":1327},"2026-02-24",585.8699951171875,{"date":135,"close":1329},615.989990234375,{"date":163,"close":1331},562.4400024414062,{"date":1333,"close":1334},"2026-02-27",545.6300048828125,{"date":1336,"close":1337},"2026-03-02",581.3699951171875,{"date":1339,"close":1340},"2026-03-03",553.030029296875,{"date":1342,"close":1343},"2026-03-04",563.8699951171875,{"date":1345,"close":1346},"2026-03-05",544.4500122070312,{"date":1348,"close":1349},"2026-03-06",489.3800048828125,{"date":1351,"close":1352},"2026-03-09",527.530029296875,{"date":1354,"close":1355},"2026-03-10",543.02001953125,{"date":1357,"close":1358},"2026-03-11",524.3300170898438,{"date":1360,"close":1361},"2026-03-12",512.7999877929688,{"date":1363,"close":1364},"2026-03-13",502.1400146484375,{"date":1366,"close":1367},"2026-03-16",512.8200073242188,{"date":1369,"close":1370},"2026-03-17",500.0199890136719,{"date":1372,"close":1373},"2026-03-18",500.42999267578125,{"date":1375,"close":1376},"2026-03-19",540.75,{"date":1378,"close":1379},"2026-03-20",506.2699890136719,{"date":1381,"close":1382},"2026-03-23",546.469970703125,{"date":1384,"close":1385},"2026-03-24",600.9099731445312,{"date":1387,"close":1388},"2026-03-25",612.030029296875,{"date":1390,"close":1391},"2026-03-26",549.7000122070312,{"date":1393,"close":1394},"2026-03-27",551.969970703125,{"date":1396,"close":1397},"2026-03-30",491.8800048828125,{"date":1399,"close":1400},"2026-03-31",521.52001953125,{"date":1402,"close":1403},"2026-04-01",534.97998046875,{"date":1405,"close":1406},"2026-04-02",557.969970703125,{"date":1408,"close":1409},"2026-04-06",554.3499755859375,{"date":1411,"close":1412},"2026-04-07",557.719970703125,{"date":1414,"close":1415},"2026-04-08",610.1799926757812,{"date":1417,"close":1418},"2026-04-09",618.260009765625,{"date":1420,"close":1421},"2026-04-10",662.1300048828125,{"date":1423,"close":1424},"2026-04-13",689.8900146484375,{"date":1426,"close":1427},"2026-04-14",681.6799926757812,{"date":1429,"close":1430},"2026-04-15",685.8099975585938,{"date":1432,"close":1433},"2026-04-16",672.6400146484375,{"date":1435,"close":1424},"2026-04-17",{"date":1437,"close":1438},"2026-04-20",700.010009765625,{"date":1440,"close":1441},"2026-04-21",695.52001953125,{"date":1443,"close":1444},"2026-04-22",690.0599975585938,{"date":1446,"close":1447},"2026-04-23",689.4600219726562,{"date":221,"close":1449},720.1900024414062,{"date":1451,"close":1452},"2026-04-27",684.760009765625,{"date":1454,"close":1455},"2026-04-28",637.739990234375,{"date":1457,"close":1458},"2026-04-29",643.4600219726562,{"date":1460,"close":1461},"2026-04-30",683.469970703125,{"date":279,"close":1463},706.530029296875,{"date":272,"close":1465},717.7999877929688,{"date":1467,"close":1468},"2026-05-05",660.3200073242188,{"date":1470,"close":1471},"2026-05-06",679.0900268554688,{"date":1473,"close":1474},"2026-05-07",626.1199951171875,{"date":1476,"close":1477},"2026-05-08",621.280029296875,{"date":1479,"close":1480},"2026-05-11",649.530029296875,{"date":1482,"close":1483},"2026-05-12",634.47998046875,{"date":1485,"close":1486},"2026-05-13",696.0700073242188,{"date":1488,"close":1489},"2026-05-14",746.469970703125,{"date":1491,"close":1492},"2026-05-15",722.0399780273438,{"date":1494,"close":1495},"2026-05-18",700.260009765625,{"date":1497,"close":1498},"2026-05-19",677.75,{"date":1500,"close":1501},"2026-05-20",662.2100219726562,{"date":1503,"close":1504},"2026-05-21",703.27001953125,{"date":122,"close":1506},703.8599853515625,{"date":1508,"close":1509},"2026-05-26",680.77001953125,{"date":1511,"close":1512},"2026-05-27",686.9000244140625,{"date":1514,"close":1515},"2026-05-28",667.9500122070312,{"date":1517,"close":1518},"2026-05-29",654.1599731445312,{"date":1520,"close":1521},"2026-06-01",622.3599853515625,{"date":1523,"close":1524},"2026-06-02",701.1099853515625,{"date":1526,"close":1527},"2026-06-03",725,{"date":275,"close":1529},714.780029296875,{"date":1531,"close":1532},"2026-06-05",621.25,{"date":1534,"close":1535},"2026-06-08",623.7100219726562,{"date":265,"close":1537},586,{"date":1539,"close":1540},"2026-06-10",580.25,{"date":1542,"close":1543},"2026-06-11",582.239990234375,{"date":1545,"close":1546},"2026-06-12",611.010009765625,{"date":1548,"close":1549},"2026-06-15",635.5800170898438,{"date":1551,"close":1552},"2026-06-16",588.030029296875,{"date":1554,"close":1555},"2026-06-17",584.3800048828125,{"date":1557,"close":1558},"2026-06-18",573.760009765625,{"date":1560,"close":1561},"2026-06-22",617.0900268554688,{"date":1563,"close":1564},"2026-06-23",583.5499877929688,{"date":1566,"close":1567},"2026-06-24",568.1699829101562,{"date":1569,"close":1570},"2026-06-25",567.7899780273438,{"date":1572,"close":1573},"2026-06-26",524.7899780273438,{"date":1575,"close":1576},"2026-06-29",528.22998046875,{"date":1578,"close":1579},"2026-06-30",562.0800170898438,{"date":1581,"close":1582},"2026-07-01",547.1799926757812,{"date":1584,"close":1282},"2026-07-02",{"date":1586,"close":1587},"2026-07-06",500.75,{"date":1589,"close":1590},"2026-07-07",468.4800109863281,{"date":1592,"close":1593},"2026-07-08",480.07000732421875,{"date":1595,"close":1596},"2026-07-09",482.7799987792969,{"date":1598,"close":1599},"2026-07-10",471.1300048828125,{"date":1601,"close":1602},"2026-07-13",474.6400146484375,{"date":261,"close":1596},{"date":1605,"close":1606},"2026-07-15",486.6499938964844,{"date":1608,"close":1609},"2026-07-16",460.19000244140625,{"date":1611,"close":1612},"2026-07-17",478.3900146484375,{"date":1614,"close":1615},"2026-07-20",494.260009765625,{"date":1617,"close":1618},"2026-07-21",527.3499755859375,{"date":1620,"close":1621},"2026-07-22",513.6699829101562,{"date":1623,"close":1624},"2026-07-23",517.72998046875,{"date":1626,"close":1627},"2026-07-27",470.82000732421875,{"date":1629,"close":1630},"2026-07-28",449.7200012207031,{"date":1632,"close":1633},"2026-07-29",414.5,{"date":1635,"close":1636},"2026-07-30",439.3299865722656,{"date":1638,"close":1639},"2026-07-31",435.4100036621094,{"date":1641,"close":1642},"2026-08-03",455.94000244140625,{"date":1644,"close":1645},"2026-08-04",531.030029296875,{"date":1647,"close":1648},"2026-08-05",522.219970703125,{"date":1650,"close":1651},"2026-08-06",543.9500122070312,{"date":1653,"close":1654},"2026-08-07",562.3800048828125,{"date":1656,"close":1657},"2026-08-10",527.0700073242188,{"date":45,"close":1659},525.8800048828125,{"date":1661,"close":1662},"2026-08-12",571.8800048828125,{"date":1664,"close":1665},"2026-08-13",566.489990234375,{"date":219,"close":1667},570.219970703125,{"count":223,"fetchedAt":1669,"source":214},"2026-08-16T12:04:31.233Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1671},"\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>",1786881871170]