[{"data":1,"prerenderedAt":1624},["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-HII":25,"$fErGyR0m2U3UfzYw2bdRUJykEVCMTl2GVujvLm909OgA":26,"ticker-mcap-HII":180,"ticker-profile-HII":189,"ticker-earnings-HII":203,"ticker-congress-HII":207},{"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":176},{"identity":28,"transactions":33,"sectorSlug":156,"relatedTickers":157},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1501585","HUNTINGTON INGALLS INDUSTRIES, INC.","Manufacturing","HII",[34,50,55,60,65,70,75,80,85,90,95,104,111,116,121,126,131,136,141,146,151],{"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","0001584119-26-000022-0","4","McKibben Tracy B","","D",278.97,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1584119\u002F000158411926000022\u002F0001584119-26-000022-index.htm",174,5784.832,48540.780000000006,"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":43,"sharesOwnedAfter":54,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001842003-26-000012-0","O'Sullivan Stephanie L.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1842003\u002F000184200326000012\u002F0001842003-26-000012-index.htm",4212.703,{"cik":29,"filedAt":35,"filingId":56,"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":57,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":58,"shares":43,"sharesOwnedAfter":59,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001996124-26-000012-0","Faller Craig S.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1996124\u002F000199612426000012\u002F0001996124-26-000012-index.htm",2047.275,{"cik":29,"filedAt":35,"filingId":61,"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":62,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":63,"shares":43,"sharesOwnedAfter":64,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001281986-26-000018-0","DENAULT LEO P","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1281986\u002F000128198626000018\u002F0001281986-26-000018-index.htm",4743.763,{"cik":29,"filedAt":35,"filingId":66,"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":67,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":68,"shares":43,"sharesOwnedAfter":69,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001216515-26-000012-0","SCHIEVELBEIN THOMAS C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1216515\u002F000121651526000012\u002F0001216515-26-000012-index.htm",23345.942,{"cik":29,"filedAt":35,"filingId":71,"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":72,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":73,"shares":43,"sharesOwnedAfter":74,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001348489-26-000017-0","Stanage Nick L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1348489\u002F000134848926000017\u002F0001348489-26-000017-index.htm",3936,{"cik":29,"filedAt":35,"filingId":76,"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":77,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":78,"shares":43,"sharesOwnedAfter":79,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001465175-26-000020-0","Jimenez Frank R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1465175\u002F000146517526000020\u002F0001465175-26-000020-index.htm",3463.09,{"cik":29,"filedAt":35,"filingId":81,"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":82,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":83,"shares":43,"sharesOwnedAfter":84,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001689175-26-000012-0","Collins Augustus L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1689175\u002F000168917526000012\u002F0001689175-26-000012-index.htm",11065.823,{"cik":29,"filedAt":35,"filingId":86,"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":87,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":88,"shares":43,"sharesOwnedAfter":89,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001579933-26-000012-0","DONALD KIRKLAND H","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1579933\u002F000157993326000012\u002F0001579933-26-000012-index.htm",7020.562,{"cik":29,"filedAt":35,"filingId":91,"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":92,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":93,"shares":43,"sharesOwnedAfter":94,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001350579-26-000014-0","Harker Victoria D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1350579\u002F000135057926000014\u002F0001350579-26-000014-index.htm",2959,{"cik":29,"filedAt":96,"filingId":97,"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":62,"ownerTitle":39,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":46,"transactionDate":103,"intentLabel":48,"signalQuality":49},"2026-07-01T00:00:00.000Z","0001281986-26-000016-0",279.89,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1281986\u002F000128198626000016\u002F0001281986-26-000016-index.htm",145,4569.763,40584.049999999996,"2026-06-30",{"cik":29,"filedAt":105,"filingId":106,"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":4,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":46,"transactionDate":110,"intentLabel":48,"signalQuality":49},"2026-06-15T00:00:00.000Z","0001842003-26-000010-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1842003\u002F000184200326000010\u002F0001842003-26-000010-index.htm",18.638,4038.703,"2026-06-12",{"cik":29,"filedAt":105,"filingId":112,"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":57,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":4,"transactionCode":46,"transactionDate":110,"intentLabel":48,"signalQuality":49},"0001996124-26-000010-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1996124\u002F000199612426000010\u002F0001996124-26-000010-index.htm",8.645,1873.275,{"cik":29,"filedAt":105,"filingId":117,"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":77,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":46,"transactionDate":110,"intentLabel":48,"signalQuality":49},"0001465175-26-000018-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1465175\u002F000146517526000018\u002F0001465175-26-000018-index.htm",15.179,3289.09,{"cik":29,"filedAt":105,"filingId":122,"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":92,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":123,"shares":124,"sharesOwnedAfter":125,"totalValue":4,"transactionCode":46,"transactionDate":110,"intentLabel":48,"signalQuality":49},"0001350579-26-000012-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1350579\u002F000135057926000012\u002F0001350579-26-000012-index.htm",36.05,7812.694,{"cik":29,"filedAt":105,"filingId":127,"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":62,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":128,"shares":129,"sharesOwnedAfter":130,"totalValue":4,"transactionCode":46,"transactionDate":110,"intentLabel":48,"signalQuality":49},"0001281986-26-000014-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1281986\u002F000128198626000014\u002F0001281986-26-000014-index.htm",20.419,4424.763,{"cik":29,"filedAt":105,"filingId":132,"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":4,"rawFilingUrl":133,"shares":134,"sharesOwnedAfter":135,"totalValue":4,"transactionCode":46,"transactionDate":110,"intentLabel":48,"signalQuality":49},"0001584119-26-000020-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1584119\u002F000158411926000020\u002F0001584119-26-000020-index.htm",25.893,5610.832,{"cik":29,"filedAt":105,"filingId":137,"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":72,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":140,"totalValue":4,"transactionCode":46,"transactionDate":110,"intentLabel":48,"signalQuality":49},"0001348489-26-000015-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1348489\u002F000134848926000015\u002F0001348489-26-000015-index.htm",1.189,257.654,{"cik":29,"filedAt":105,"filingId":142,"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":82,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":143,"shares":144,"sharesOwnedAfter":145,"totalValue":4,"transactionCode":46,"transactionDate":110,"intentLabel":48,"signalQuality":49},"0001689175-26-000010-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1689175\u002F000168917526000010\u002F0001689175-26-000010-index.htm",50.262,10891.823,{"cik":29,"filedAt":105,"filingId":147,"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":87,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":148,"shares":149,"sharesOwnedAfter":150,"totalValue":4,"transactionCode":46,"transactionDate":110,"intentLabel":48,"signalQuality":49},"0001579933-26-000010-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1579933\u002F000157993326000010\u002F0001579933-26-000010-index.htm",31.595,6846.562,{"cik":29,"filedAt":105,"filingId":152,"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":67,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":153,"shares":154,"sharesOwnedAfter":155,"totalValue":4,"transactionCode":46,"transactionDate":110,"intentLabel":48,"signalQuality":49},"0001216515-26-000010-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1216515\u002F000121651526000010\u002F0001216515-26-000010-index.htm",106.926,23171.942,"manufacturing",[158,161,164,167,170,173],{"ticker":159,"issuerName":160},"ANET","Arista Networks, Inc.",{"ticker":162,"issuerName":163},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":165,"issuerName":166},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":168,"issuerName":169},"TDG","TransDigm Group INC",{"ticker":171,"issuerName":172},"HSY","HERSHEY CO",{"ticker":174,"issuerName":175},"LZB","LA-Z-BOY INC",{"count":177,"fetchedAt":178,"source":179},21,"2026-07-18T17:05:44.327Z","sqlite",{"data":181,"meta":187},{"value":182,"quality":183,"closeDate":184,"ageDays":185,"sharesAsOf":186},10604806517.172485,"fresh","2026-07-17",1,"2026-05-01",{"count":185,"fetchedAt":188,"source":179},"2026-07-18T17:05:44.329Z",{"data":190,"meta":202},{"ticker":32,"ceo":191,"industry":192,"fullTimeEmployees":193,"ipoDate":194,"country":195,"state":196,"city":197,"website":198,"exchangeShort":25,"marketCap":25,"beta":199,"range52w":200,"fetchedAt":201},"Christopher Douglas Kastner","Aerospace & Defense",44000,"2011-03-22","US","VA","Newport News","http:\u002F\u002Fwww.hii.com",0.248,"250.91-460","2026-07-18T01:01:59.440Z",{"count":185,"fetchedAt":188,"source":179},{"data":204,"meta":206},{"ticker":32,"points":205},[],{"count":185,"fetchedAt":188,"source":179},{"data":208,"meta":1622},{"congressTrades":209,"insiderTrades":229,"priceHistory":251,"ticker":32},[210],{"amountLabel":211,"amountMax":212,"amountMid":213,"amountMin":214,"assetDescription":215,"assetType":216,"chamber":217,"district":218,"disclosureDate":219,"filingId":220,"ingestedAt":221,"memberName":222,"memberSlug":223,"owner":224,"party":225,"sourceLink":226,"ticker":32,"transactionDate":227,"type":228},"$15,001 - $50,000",50000,32501,15001,"Huntington Ingalls Industries Inc","Stock","house","TX36","2026-05-19","brian-babin|HII|2026-05-05|Sale|$15,001 - $50,000|","2026-05-19T19:35:54.599Z","Brian Babin","brian-babin","Other","R","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034522.pdf","2026-05-05","Sale",[230,231,232,233,234,235,236,237,238,239,240,241,242,243,244,245,246,247,248,249,250],{"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":43,"sharesOwnedAfter":54,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":56,"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":57,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":58,"shares":43,"sharesOwnedAfter":59,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":61,"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":62,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":63,"shares":43,"sharesOwnedAfter":64,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":66,"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":67,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":68,"shares":43,"sharesOwnedAfter":69,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":71,"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":72,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":73,"shares":43,"sharesOwnedAfter":74,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":76,"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":77,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":78,"shares":43,"sharesOwnedAfter":79,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":81,"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":82,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":83,"shares":43,"sharesOwnedAfter":84,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":86,"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":87,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":88,"shares":43,"sharesOwnedAfter":89,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":91,"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":92,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":93,"shares":43,"sharesOwnedAfter":94,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":96,"filingId":97,"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":62,"ownerTitle":39,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":46,"transactionDate":103},{"cik":29,"filedAt":105,"filingId":106,"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":4,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":46,"transactionDate":110},{"cik":29,"filedAt":105,"filingId":112,"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":57,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":4,"transactionCode":46,"transactionDate":110},{"cik":29,"filedAt":105,"filingId":117,"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":77,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":46,"transactionDate":110},{"cik":29,"filedAt":105,"filingId":122,"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":92,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":123,"shares":124,"sharesOwnedAfter":125,"totalValue":4,"transactionCode":46,"transactionDate":110},{"cik":29,"filedAt":105,"filingId":127,"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":62,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":128,"shares":129,"sharesOwnedAfter":130,"totalValue":4,"transactionCode":46,"transactionDate":110},{"cik":29,"filedAt":105,"filingId":132,"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":4,"rawFilingUrl":133,"shares":134,"sharesOwnedAfter":135,"totalValue":4,"transactionCode":46,"transactionDate":110},{"cik":29,"filedAt":105,"filingId":137,"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":72,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":140,"totalValue":4,"transactionCode":46,"transactionDate":110},{"cik":29,"filedAt":105,"filingId":142,"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":82,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":143,"shares":144,"sharesOwnedAfter":145,"totalValue":4,"transactionCode":46,"transactionDate":110},{"cik":29,"filedAt":105,"filingId":147,"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":87,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":148,"shares":149,"sharesOwnedAfter":150,"totalValue":4,"transactionCode":46,"transactionDate":110},{"cik":29,"filedAt":105,"filingId":152,"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":67,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":153,"shares":154,"sharesOwnedAfter":155,"totalValue":4,"transactionCode":46,"transactionDate":110},[252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1472,1475,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1506,1509,1512,1515,1518,1521,1524,1527,1530,1533,1536,1539,1542,1545,1548,1551,1554,1556,1559,1562,1565,1568,1571,1574,1577,1580,1583,1586,1588,1590,1593,1596,1599,1602,1605,1608,1611,1614,1617,1620],{"date":253,"close":254},"2021-07-23",203.75,{"date":256,"close":257},"2021-07-30",205.1300048828125,{"date":259,"close":260},"2021-08-06",205.5800018310547,{"date":262,"close":263},"2021-08-13",205.94000244140625,{"date":265,"close":266},"2021-08-20",202.72999572753906,{"date":268,"close":269},"2021-08-27",206.99000549316406,{"date":271,"close":272},"2021-09-03",203.1699981689453,{"date":274,"close":275},"2021-09-10",198.17999267578125,{"date":277,"close":278},"2021-09-17",194.99000549316406,{"date":280,"close":281},"2021-09-24",195.3699951171875,{"date":283,"close":284},"2021-10-01",194.17999267578125,{"date":286,"close":287},"2021-10-08",206.38999938964844,{"date":289,"close":290},"2021-10-15",210.52000427246094,{"date":292,"close":293},"2021-10-22",212.8300018310547,{"date":295,"close":266},"2021-10-29",{"date":297,"close":298},"2021-11-05",194.02000427246094,{"date":300,"close":301},"2021-11-12",192.02000427246094,{"date":303,"close":304},"2021-11-19",184.77999877929688,{"date":306,"close":307},"2021-11-26",183.27000427246094,{"date":309,"close":310},"2021-12-03",181.16000366210938,{"date":312,"close":313},"2021-12-10",185.97000122070312,{"date":315,"close":316},"2021-12-17",184.11000061035156,{"date":318,"close":319},"2021-12-23",182.2100067138672,{"date":321,"close":322},"2021-12-31",186.74000549316406,{"date":324,"close":325},"2022-01-07",192.9600067138672,{"date":327,"close":328},"2022-01-14",197.67999267578125,{"date":330,"close":331},"2022-01-21",191.10000610351562,{"date":333,"close":334},"2022-01-28",187.6699981689453,{"date":336,"close":337},"2022-02-04",182.61000061035156,{"date":339,"close":340},"2022-02-11",183.8699951171875,{"date":342,"close":343},"2022-02-18",186.08999633789062,{"date":345,"close":346},"2022-02-25",199.86000061035156,{"date":348,"close":349},"2022-03-04",218.0399932861328,{"date":351,"close":352},"2022-03-11",206.07000732421875,{"date":354,"close":355},"2022-03-18",193.69000244140625,{"date":357,"close":358},"2022-03-25",205.97000122070312,{"date":360,"close":361},"2022-04-01",202.6300048828125,{"date":363,"close":364},"2022-04-08",205.89999389648438,{"date":366,"close":367},"2022-04-14",222.6699981689453,{"date":369,"close":370},"2022-04-22",222.1699981689453,{"date":372,"close":373},"2022-04-29",212.74000549316406,{"date":375,"close":376},"2022-05-06",216.25,{"date":378,"close":379},"2022-05-13",203.77999877929688,{"date":381,"close":382},"2022-05-20",197.75999450683594,{"date":384,"close":385},"2022-05-27",214.39999389648438,{"date":387,"close":388},"2022-06-03",212.83999633789062,{"date":390,"close":391},"2022-06-10",211.99000549316406,{"date":393,"close":394},"2022-06-17",200.63999938964844,{"date":396,"close":397},"2022-06-24",215.33999633789062,{"date":399,"close":400},"2022-07-01",220.9600067138672,{"date":402,"close":403},"2022-07-08",215.67999267578125,{"date":405,"close":406},"2022-07-15",204.6300048828125,{"date":408,"close":409},"2022-07-22",208.72999572753906,{"date":411,"close":412},"2022-07-29",216.83999633789062,{"date":414,"close":415},"2022-08-05",227.5800018310547,{"date":417,"close":418},"2022-08-12",230.4600067138672,{"date":420,"close":421},"2022-08-19",235.49000549316406,{"date":423,"close":424},"2022-08-26",236.1999969482422,{"date":426,"close":427},"2022-09-02",226.8000030517578,{"date":429,"close":430},"2022-09-09",235.3000030517578,{"date":432,"close":433},"2022-09-16",232.11000061035156,{"date":435,"close":436},"2022-09-23",230.27000427246094,{"date":438,"close":439},"2022-09-30",221.5,{"date":441,"close":442},"2022-10-07",232.8800048828125,{"date":444,"close":445},"2022-10-14",223.1699981689453,{"date":447,"close":448},"2022-10-21",249.88999938964844,{"date":450,"close":451},"2022-10-28",257.3599853515625,{"date":453,"close":454},"2022-11-04",243.9499969482422,{"date":456,"close":415},"2022-11-11",{"date":458,"close":459},"2022-11-18",227.30999755859375,{"date":461,"close":462},"2022-11-25",230.36000061035156,{"date":464,"close":465},"2022-12-02",240.67999267578125,{"date":467,"close":468},"2022-12-09",233.36000061035156,{"date":470,"close":471},"2022-12-16",231.27000427246094,{"date":473,"close":474},"2022-12-23",230.07000732421875,{"date":476,"close":477},"2022-12-30",230.67999267578125,{"date":479,"close":480},"2023-01-06",230.11000061035156,{"date":482,"close":483},"2023-01-13",223.07000732421875,{"date":485,"close":486},"2023-01-20",218.10000610351562,{"date":488,"close":489},"2023-01-27",218.22000122070312,{"date":491,"close":492},"2023-02-03",216.97000122070312,{"date":494,"close":495},"2023-02-10",221.3300018310547,{"date":497,"close":498},"2023-02-17",224.5399932861328,{"date":500,"close":501},"2023-02-24",220.75,{"date":503,"close":504},"2023-03-03",218.5,{"date":506,"close":507},"2023-03-10",207.9600067138672,{"date":509,"close":510},"2023-03-17",199.3699951171875,{"date":512,"close":513},"2023-03-24",200.02999877929688,{"date":515,"close":516},"2023-03-31",207.02000427246094,{"date":518,"close":519},"2023-04-06",206.1300048828125,{"date":521,"close":522},"2023-04-14",209.9499969482422,{"date":524,"close":525},"2023-04-21",208.7100067138672,{"date":527,"close":528},"2023-04-28",201.66000366210938,{"date":530,"close":531},"2023-05-05",197.50999450683594,{"date":533,"close":534},"2023-05-12",195.27000427246094,{"date":536,"close":394},"2023-05-19",{"date":538,"close":539},"2023-05-26",201.2899932861328,{"date":541,"close":542},"2023-06-02",207.47999572753906,{"date":544,"close":545},"2023-06-09",215.30999755859375,{"date":547,"close":548},"2023-06-16",221.17999267578125,{"date":550,"close":551},"2023-06-23",216.9600067138672,{"date":553,"close":554},"2023-06-30",227.60000610351562,{"date":556,"close":557},"2023-07-07",224.25,{"date":559,"close":560},"2023-07-14",228.35000610351562,{"date":562,"close":563},"2023-07-21",231.57000732421875,{"date":565,"close":566},"2023-07-28",230.4499969482422,{"date":568,"close":569},"2023-08-04",226.83999633789062,{"date":571,"close":572},"2023-08-11",226.8800048828125,{"date":574,"close":575},"2023-08-18",219.44000244140625,{"date":577,"close":578},"2023-08-25",218.5500030517578,{"date":580,"close":581},"2023-09-01",220.86000061035156,{"date":583,"close":584},"2023-09-08",210.83999633789062,{"date":586,"close":587},"2023-09-15",211.64999389648438,{"date":589,"close":590},"2023-09-22",201.0800018310547,{"date":592,"close":593},"2023-09-29",204.5800018310547,{"date":595,"close":596},"2023-10-06",202.52000427246094,{"date":598,"close":599},"2023-10-13",224.8300018310547,{"date":601,"close":602},"2023-10-20",219.08999633789062,{"date":604,"close":605},"2023-10-27",213.1199951171875,{"date":607,"close":608},"2023-11-03",233.9600067138672,{"date":610,"close":611},"2023-11-10",229.92999267578125,{"date":613,"close":614},"2023-11-17",236.75,{"date":616,"close":617},"2023-11-24",238.33999633789062,{"date":619,"close":620},"2023-12-01",238.74000549316406,{"date":622,"close":623},"2023-12-08",246.88999938964844,{"date":625,"close":626},"2023-12-15",253.5500030517578,{"date":628,"close":629},"2023-12-22",256.0899963378906,{"date":631,"close":632},"2023-12-29",259.6400146484375,{"date":634,"close":635},"2024-01-05",252.5,{"date":637,"close":638},"2024-01-12",254.67999267578125,{"date":640,"close":641},"2024-01-19",256.2300109863281,{"date":643,"close":644},"2024-01-26",255.64999389648438,{"date":646,"close":647},"2024-02-02",268.5,{"date":649,"close":650},"2024-02-09",273.8999938964844,{"date":652,"close":653},"2024-02-16",285.0899963378906,{"date":655,"close":656},"2024-02-23",288.1400146484375,{"date":658,"close":659},"2024-03-01",292.4599914550781,{"date":661,"close":662},"2024-03-08",293.32000732421875,{"date":664,"close":665},"2024-03-15",289.0199890136719,{"date":667,"close":668},"2024-03-22",292.54998779296875,{"date":670,"close":671},"2024-03-28",291.4700012207031,{"date":673,"close":674},"2024-04-05",286.0799865722656,{"date":676,"close":677},"2024-04-12",275.7200012207031,{"date":679,"close":680},"2024-04-19",271.6600036621094,{"date":682,"close":683},"2024-04-26",276.9700012207031,{"date":685,"close":686},"2024-05-03",246.22999572753906,{"date":688,"close":689},"2024-05-10",252.02999877929688,{"date":691,"close":692},"2024-05-17",255.60000610351562,{"date":694,"close":695},"2024-05-24",256.20001220703125,{"date":697,"close":698},"2024-05-31",253.10000610351562,{"date":700,"close":701},"2024-06-07",249.2100067138672,{"date":703,"close":704},"2024-06-14",238.4600067138672,{"date":706,"close":707},"2024-06-21",248.91000366210938,{"date":709,"close":710},"2024-06-28",246.3300018310547,{"date":712,"close":713},"2024-07-05",243.07000732421875,{"date":715,"close":716},"2024-07-12",250.94000244140625,{"date":718,"close":719},"2024-07-19",263.4200134277344,{"date":721,"close":722},"2024-07-26",276.0299987792969,{"date":724,"close":725},"2024-08-02",263.3500061035156,{"date":727,"close":728},"2024-08-09",259.42999267578125,{"date":730,"close":731},"2024-08-16",270.57000732421875,{"date":733,"close":734},"2024-08-23",274.510009765625,{"date":736,"close":737},"2024-08-30",282.7699890136719,{"date":739,"close":740},"2024-09-06",269.2099914550781,{"date":742,"close":743},"2024-09-13",261.54998779296875,{"date":745,"close":746},"2024-09-20",267.510009765625,{"date":748,"close":749},"2024-09-27",263.07000732421875,{"date":751,"close":752},"2024-10-04",258.29998779296875,{"date":754,"close":755},"2024-10-11",259.3900146484375,{"date":757,"close":758},"2024-10-18",261.5299987792969,{"date":760,"close":761},"2024-10-25",253.8300018310547,{"date":763,"close":764},"2024-11-01",189.22999572753906,{"date":766,"close":767},"2024-11-08",202.66000366210938,{"date":769,"close":770},"2024-11-15",193.55999755859375,{"date":772,"close":773},"2024-11-22",198.9499969482422,{"date":775,"close":776},"2024-11-29",197.9199981689453,{"date":778,"close":779},"2024-12-06",187.9499969482422,{"date":781,"close":782},"2024-12-13",192.13999938964844,{"date":784,"close":785},"2024-12-20",190.4499969482422,{"date":787,"close":788},"2024-12-27",190.4199981689453,{"date":790,"close":791},"2025-01-03",188.0800018310547,{"date":793,"close":794},"2025-01-10",190.02000427246094,{"date":796,"close":797},"2025-01-17",202.5500030517578,{"date":799,"close":800},"2025-01-24",202.72000122070312,{"date":802,"close":803},"2025-01-31",197.25999450683594,{"date":805,"close":806},"2025-02-07",168.49000549316406,{"date":808,"close":809},"2025-02-14",161.27000427246094,{"date":811,"close":812},"2025-02-21",170.2899932861328,{"date":814,"close":815},"2025-02-28",175.5800018310547,{"date":817,"close":818},"2025-03-07",195.97000122070312,{"date":820,"close":821},"2025-03-14",196.16000366210938,{"date":823,"close":824},"2025-03-21",201.47000122070312,{"date":826,"close":827},"2025-03-28",205.32000732421875,{"date":829,"close":830},"2025-04-04",184.9499969482422,{"date":832,"close":833},"2025-04-11",215.74000549316406,{"date":835,"close":836},"2025-04-17",219.47999572753906,{"date":838,"close":839},"2025-04-25",226.0500030517578,{"date":841,"close":842},"2025-05-02",230.02000427246094,{"date":844,"close":845},"2025-05-09",231.6300048828125,{"date":847,"close":848},"2025-05-16",230.0500030517578,{"date":850,"close":851},"2025-05-23",224.74000549316406,{"date":853,"close":854},"2025-05-30",223.05999755859375,{"date":856,"close":857},"2025-06-06",226.49000549316406,{"date":859,"close":860},"2025-06-13",232.72999572753906,{"date":862,"close":863},"2025-06-20",234.5399932861328,{"date":865,"close":866},"2025-06-27",238.64999389648438,{"date":868,"close":869},"2025-07-03",252.0800018310547,{"date":871,"close":872},"2025-07-11",258.17999267578125,{"date":874,"close":875},"2025-07-16",253.82000732421875,{"date":877,"close":878},"2025-07-17",255.35000610351562,{"date":880,"close":881},"2025-07-18",254.49000549316406,{"date":883,"close":884},"2025-07-21",252.92999267578125,{"date":886,"close":887},"2025-07-22",253.9600067138672,{"date":889,"close":890},"2025-07-23",265.55999755859375,{"date":892,"close":893},"2025-07-24",263.3299865722656,{"date":895,"close":896},"2025-07-25",264.82000732421875,{"date":898,"close":899},"2025-07-28",262.489990234375,{"date":901,"close":902},"2025-07-29",260.8399963378906,{"date":904,"close":905},"2025-07-30",258.5199890136719,{"date":907,"close":908},"2025-07-31",278.8599853515625,{"date":910,"close":911},"2025-08-01",269.8299865722656,{"date":913,"close":914},"2025-08-04",265.6700134277344,{"date":916,"close":917},"2025-08-05",270.9200134277344,{"date":919,"close":920},"2025-08-06",267.489990234375,{"date":922,"close":923},"2025-08-07",266.45001220703125,{"date":925,"close":926},"2025-08-08",264.69000244140625,{"date":928,"close":929},"2025-08-11",266.6499938964844,{"date":931,"close":932},"2025-08-12",268,{"date":934,"close":935},"2025-08-13",269.42999267578125,{"date":937,"close":938},"2025-08-14",267.4599914550781,{"date":940,"close":941},"2025-08-15",266.25,{"date":943,"close":944},"2025-08-18",267.6000061035156,{"date":946,"close":947},"2025-08-19",265.3999938964844,{"date":949,"close":950},"2025-08-20",267.0899963378906,{"date":952,"close":953},"2025-08-21",266.4800109863281,{"date":955,"close":956},"2025-08-22",269.9800109863281,{"date":958,"close":959},"2025-08-25",270.7200012207031,{"date":961,"close":962},"2025-08-26",271.739990234375,{"date":964,"close":965},"2025-08-27",276.3900146484375,{"date":967,"close":968},"2025-08-28",275.2699890136719,{"date":970,"close":971},"2025-08-29",270.7900085449219,{"date":973,"close":974},"2025-09-02",269.7099914550781,{"date":976,"close":977},"2025-09-03",269.3299865722656,{"date":979,"close":956},"2025-09-04",{"date":981,"close":982},"2025-09-05",271.1300048828125,{"date":984,"close":985},"2025-09-08",269.94000244140625,{"date":987,"close":988},"2025-09-09",267.07000732421875,{"date":990,"close":991},"2025-09-10",271.92999267578125,{"date":993,"close":994},"2025-09-11",276.07000732421875,{"date":996,"close":997},"2025-09-12",274.7099914550781,{"date":999,"close":1000},"2025-09-15",273.0199890136719,{"date":1002,"close":1003},"2025-09-16",273.19000244140625,{"date":1005,"close":1006},"2025-09-17",272.4599914550781,{"date":1008,"close":1009},"2025-09-18",274.69000244140625,{"date":1011,"close":1012},"2025-09-19",275.1300048828125,{"date":1014,"close":1015},"2025-09-22",276.1600036621094,{"date":1017,"close":1018},"2025-09-23",276.010009765625,{"date":1020,"close":1021},"2025-09-24",277.510009765625,{"date":1023,"close":1024},"2025-09-25",271.25,{"date":1026,"close":1027},"2025-09-26",278.7699890136719,{"date":1029,"close":1030},"2025-09-29",279.5299987792969,{"date":1032,"close":1033},"2025-09-30",287.9100036621094,{"date":1035,"close":1036},"2025-10-01",286.010009765625,{"date":1038,"close":1039},"2025-10-02",282.2200012207031,{"date":1041,"close":1042},"2025-10-03",284.239990234375,{"date":1044,"close":1045},"2025-10-06",288.489990234375,{"date":1047,"close":1048},"2025-10-07",285.3800048828125,{"date":1050,"close":1051},"2025-10-08",290.8299865722656,{"date":1053,"close":1054},"2025-10-09",286.1400146484375,{"date":1056,"close":1057},"2025-10-10",282.989990234375,{"date":1059,"close":1060},"2025-10-13",287.8999938964844,{"date":1062,"close":1063},"2025-10-14",291.94000244140625,{"date":1065,"close":1066},"2025-10-15",284.9599914550781,{"date":1068,"close":1069},"2025-10-16",282.6600036621094,{"date":1071,"close":1072},"2025-10-17",280.0199890136719,{"date":1074,"close":1075},"2025-10-20",285.7699890136719,{"date":1077,"close":1078},"2025-10-21",287.5299987792969,{"date":1080,"close":1081},"2025-10-22",283.6400146484375,{"date":1083,"close":1084},"2025-10-23",290.0899963378906,{"date":1086,"close":1087},"2025-10-24",299.9100036621094,{"date":1089,"close":1090},"2025-10-27",301.69000244140625,{"date":1092,"close":1093},"2025-10-28",299.1400146484375,{"date":1095,"close":1096},"2025-10-29",298.4200134277344,{"date":1098,"close":1099},"2025-10-30",319.07000732421875,{"date":1101,"close":1102},"2025-10-31",322.0199890136719,{"date":1104,"close":1105},"2025-11-03",317.5400085449219,{"date":1107,"close":1108},"2025-11-04",315.8999938964844,{"date":1110,"close":1111},"2025-11-05",306.67999267578125,{"date":1113,"close":1114},"2025-11-06",305.42999267578125,{"date":1116,"close":1117},"2025-11-07",309.55999755859375,{"date":1119,"close":1120},"2025-11-10",318.6600036621094,{"date":1122,"close":1123},"2025-11-11",324.19000244140625,{"date":1125,"close":1126},"2025-11-12",317.8900146484375,{"date":1128,"close":1129},"2025-11-13",312.6700134277344,{"date":1131,"close":1132},"2025-11-14",313.9700012207031,{"date":1134,"close":1135},"2025-11-17",309.739990234375,{"date":1137,"close":1138},"2025-11-18",309.1600036621094,{"date":1140,"close":1135},"2025-11-19",{"date":1142,"close":1143},"2025-11-20",301.8299865722656,{"date":1145,"close":1146},"2025-11-21",305.489990234375,{"date":1148,"close":1149},"2025-11-24",309.9200134277344,{"date":1151,"close":1152},"2025-11-25",314.7300109863281,{"date":1154,"close":1155},"2025-11-26",314.30999755859375,{"date":1157,"close":1158},"2025-11-28",313.6199951171875,{"date":1160,"close":1161},"2025-12-01",306.6499938964844,{"date":1163,"close":1164},"2025-12-02",307.20001220703125,{"date":1166,"close":1167},"2025-12-03",309.2300109863281,{"date":1169,"close":1170},"2025-12-04",315.8800048828125,{"date":1172,"close":1173},"2025-12-05",304.5799865722656,{"date":1175,"close":1170},"2025-12-08",{"date":1177,"close":1178},"2025-12-09",314.95001220703125,{"date":1180,"close":1181},"2025-12-10",323.1400146484375,{"date":1183,"close":1184},"2025-12-11",326.7200012207031,{"date":1186,"close":1187},"2025-12-12",326.9200134277344,{"date":1189,"close":1190},"2025-12-15",329.1600036621094,{"date":1192,"close":1193},"2025-12-16",326.79998779296875,{"date":1195,"close":1196},"2025-12-17",321.2900085449219,{"date":1198,"close":1199},"2025-12-18",322.6300048828125,{"date":1201,"close":1202},"2025-12-19",336.6400146484375,{"date":1204,"close":1205},"2025-12-22",353.5199890136719,{"date":1207,"close":1208},"2025-12-23",354.5199890136719,{"date":1210,"close":1211},"2025-12-24",355.45001220703125,{"date":1213,"close":1214},"2025-12-26",351.1300048828125,{"date":1216,"close":1217},"2025-12-29",345.7300109863281,{"date":1219,"close":1220},"2025-12-30",341.9800109863281,{"date":1222,"close":1223},"2025-12-31",340.07000732421875,{"date":1225,"close":1226},"2026-01-02",349.75,{"date":1228,"close":1229},"2026-01-05",363.4800109863281,{"date":1231,"close":1232},"2026-01-06",367.6000061035156,{"date":1234,"close":1235},"2026-01-07",356.45001220703125,{"date":1237,"close":1238},"2026-01-08",378.4700012207031,{"date":1240,"close":1241},"2026-01-09",386.989990234375,{"date":1243,"close":1244},"2026-01-12",398.25,{"date":1246,"close":1247},"2026-01-13",411.6600036621094,{"date":1249,"close":1250},"2026-01-14",415.3900146484375,{"date":1252,"close":1253},"2026-01-15",418.8599853515625,{"date":1255,"close":1256},"2026-01-16",425.8999938964844,{"date":1258,"close":1259},"2026-01-20",415.5799865722656,{"date":1261,"close":1262},"2026-01-21",422.67999267578125,{"date":1264,"close":1265},"2026-01-22",424.1400146484375,{"date":1267,"close":1268},"2026-01-23",418.5799865722656,{"date":1270,"close":1271},"2026-01-26",413.55999755859375,{"date":1273,"close":1274},"2026-01-27",422.7900085449219,{"date":1276,"close":1277},"2026-01-28",425.3900146484375,{"date":1279,"close":1280},"2026-01-29",427.8299865722656,{"date":1282,"close":1283},"2026-01-30",420.510009765625,{"date":1285,"close":1286},"2026-02-02",420.29998779296875,{"date":1288,"close":1289},"2026-02-03",429.6400146484375,{"date":1291,"close":1292},"2026-02-04",413.1400146484375,{"date":1294,"close":1295},"2026-02-05",369.3800048828125,{"date":1297,"close":1298},"2026-02-06",397.7699890136719,{"date":1300,"close":1301},"2026-02-09",405.82000732421875,{"date":1303,"close":1304},"2026-02-10",399.3699951171875,{"date":1306,"close":1307},"2026-02-11",392.70001220703125,{"date":1309,"close":1310},"2026-02-12",406.760009765625,{"date":1312,"close":1313},"2026-02-13",418.7799987792969,{"date":1315,"close":1316},"2026-02-17",417.8299865722656,{"date":1318,"close":1319},"2026-02-18",424.8900146484375,{"date":1321,"close":1322},"2026-02-19",443.1400146484375,{"date":1324,"close":1325},"2026-02-20",437.57000732421875,{"date":1327,"close":1328},"2026-02-23",438.010009765625,{"date":1330,"close":1331},"2026-02-24",447.7300109863281,{"date":1333,"close":1334},"2026-02-25",435.5799865722656,{"date":1336,"close":1337},"2026-02-26",443,{"date":1339,"close":1340},"2026-02-27",444.5199890136719,{"date":1342,"close":1343},"2026-03-02",453.7300109863281,{"date":1345,"close":1346},"2026-03-03",440.3299865722656,{"date":1348,"close":1349},"2026-03-04",437.0299987792969,{"date":1351,"close":1352},"2026-03-05",421.1700134277344,{"date":1354,"close":1355},"2026-03-06",429.1099853515625,{"date":1357,"close":1358},"2026-03-09",429.5799865722656,{"date":1360,"close":1361},"2026-03-10",417.510009765625,{"date":1363,"close":1364},"2026-03-11",413.70001220703125,{"date":1366,"close":1367},"2026-03-12",414.55999755859375,{"date":1369,"close":1370},"2026-03-13",415.7099914550781,{"date":1372,"close":1373},"2026-03-16",416.5899963378906,{"date":1375,"close":1376},"2026-03-17",422.94000244140625,{"date":1378,"close":1379},"2026-03-18",427.989990234375,{"date":1381,"close":1382},"2026-03-19",418.4200134277344,{"date":1384,"close":1385},"2026-03-20",407.9800109863281,{"date":1387,"close":1388},"2026-03-23",396.57000732421875,{"date":1390,"close":1391},"2026-03-24",402.0799865722656,{"date":1393,"close":1394},"2026-03-25",402.55999755859375,{"date":1396,"close":1397},"2026-03-26",384.7900085449219,{"date":1399,"close":1400},"2026-03-27",381.7900085449219,{"date":1402,"close":1403},"2026-03-30",369.0799865722656,{"date":1405,"close":1406},"2026-03-31",379.8999938964844,{"date":1408,"close":1409},"2026-04-01",393.32000732421875,{"date":1411,"close":1412},"2026-04-02",396.6199951171875,{"date":1414,"close":1415},"2026-04-06",407.6600036621094,{"date":1417,"close":1418},"2026-04-07",402.2799987792969,{"date":1420,"close":1421},"2026-04-08",411.3500061035156,{"date":1423,"close":1424},"2026-04-09",403.3699951171875,{"date":1426,"close":1427},"2026-04-10",394.4100036621094,{"date":1429,"close":1430},"2026-04-13",394.4599914550781,{"date":1432,"close":1433},"2026-04-14",398.07000732421875,{"date":1435,"close":1436},"2026-04-15",398.1300048828125,{"date":1438,"close":1439},"2026-04-16",396.1700134277344,{"date":1441,"close":1442},"2026-04-17",394.80999755859375,{"date":1444,"close":1445},"2026-04-20",392.19000244140625,{"date":1447,"close":1448},"2026-04-21",378.2099914550781,{"date":1450,"close":1451},"2026-04-22",366.8800048828125,{"date":1453,"close":1454},"2026-04-23",370.1400146484375,{"date":1456,"close":1457},"2026-04-24",359.2900085449219,{"date":1459,"close":1460},"2026-04-27",358.3999938964844,{"date":1462,"close":1463},"2026-04-28",361.3999938964844,{"date":1465,"close":1466},"2026-04-29",362.1700134277344,{"date":1468,"close":1469},"2026-04-30",364.2900085449219,{"date":186,"close":1471},360.6000061035156,{"date":1473,"close":1474},"2026-05-04",363.3699951171875,{"date":227,"close":1476},326.1300048828125,{"date":1478,"close":1479},"2026-05-06",319.5400085449219,{"date":1481,"close":1482},"2026-05-07",314.7200012207031,{"date":1484,"close":1485},"2026-05-08",316.2799987792969,{"date":1487,"close":1488},"2026-05-11",317.75,{"date":1490,"close":1491},"2026-05-12",333.55999755859375,{"date":1493,"close":1494},"2026-05-13",334.2200012207031,{"date":1496,"close":1497},"2026-05-14",336.95001220703125,{"date":1499,"close":1500},"2026-05-15",326.1700134277344,{"date":1502,"close":1503},"2026-05-18",329.3500061035156,{"date":219,"close":1505},324.6000061035156,{"date":1507,"close":1508},"2026-05-20",321.9200134277344,{"date":1510,"close":1511},"2026-05-21",317.54998779296875,{"date":1513,"close":1514},"2026-05-22",320.6300048828125,{"date":1516,"close":1517},"2026-05-26",320.95001220703125,{"date":1519,"close":1520},"2026-05-27",317.55999755859375,{"date":1522,"close":1523},"2026-05-28",320.8999938964844,{"date":1525,"close":1526},"2026-05-29",308.1700134277344,{"date":1528,"close":1529},"2026-06-01",296.4100036621094,{"date":1531,"close":1532},"2026-06-02",293.6600036621094,{"date":1534,"close":1535},"2026-06-03",287.5400085449219,{"date":1537,"close":1538},"2026-06-04",294.5299987792969,{"date":1540,"close":1541},"2026-06-05",293.0400085449219,{"date":1543,"close":1544},"2026-06-08",292.260009765625,{"date":1546,"close":1547},"2026-06-09",297.5199890136719,{"date":1549,"close":1550},"2026-06-10",289.1300048828125,{"date":1552,"close":1553},"2026-06-11",300.95001220703125,{"date":110,"close":1555},297.67999267578125,{"date":1557,"close":1558},"2026-06-15",299.6600036621094,{"date":1560,"close":1561},"2026-06-16",298.510009765625,{"date":1563,"close":1564},"2026-06-17",296.8900146484375,{"date":1566,"close":1567},"2026-06-18",285.42999267578125,{"date":1569,"close":1570},"2026-06-22",278.19000244140625,{"date":1572,"close":1573},"2026-06-23",283.4800109863281,{"date":1575,"close":1576},"2026-06-24",279.6199951171875,{"date":1578,"close":1579},"2026-06-25",279.0899963378906,{"date":1581,"close":1582},"2026-06-26",281.989990234375,{"date":1584,"close":1585},"2026-06-29",277.3900146484375,{"date":103,"close":1587},279.8900146484375,{"date":47,"close":1589},278.9700012207031,{"date":1591,"close":1592},"2026-07-02",291.5,{"date":1594,"close":1595},"2026-07-06",294.1000061035156,{"date":1597,"close":1598},"2026-07-07",289.4599914550781,{"date":1600,"close":1601},"2026-07-08",289.4700012207031,{"date":1603,"close":1604},"2026-07-09",286.2099914550781,{"date":1606,"close":1607},"2026-07-10",286.0899963378906,{"date":1609,"close":1610},"2026-07-13",284.8599853515625,{"date":1612,"close":1613},"2026-07-14",280,{"date":1615,"close":1616},"2026-07-15",277.7900085449219,{"date":1618,"close":1619},"2026-07-16",271.04998779296875,{"date":184,"close":1621},269.1300048828125,{"count":185,"fetchedAt":1623,"source":179},"2026-07-18T17:05:44.334Z",1784394344299]