[{"data":1,"prerenderedAt":1680},["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-KEYS":25,"$fQSPmr0LFMRuEGUAjmjzvcEC5TqVENAnwpPLq8y8Wh7I":26,"ticker-mcap-KEYS":237,"ticker-profile-KEYS":247,"ticker-earnings-KEYS":261,"ticker-congress-KEYS":266,"i-lucide:info":1678},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":7},0,24,false,"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"m6 9l6 6l6-6\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":9},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"m21 21l-4.34-4.34\"\u002F>\u003Ccircle cx=\"11\" cy=\"11\" r=\"8\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":11},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M19 21v-2a4 4 0 0 0-4-4H9a4 4 0 0 0-4 4v2\"\u002F>\u003Ccircle cx=\"12\" cy=\"7\" r=\"4\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":13},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M9.09 9a3 3 0 0 1 5.83 1c0 2-3 3-3 3m.08 4h.01\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":15},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"4\"\u002F>\u003Cpath d=\"M12 2v2m0 16v2M4.93 4.93l1.41 1.41m11.32 11.32l1.41 1.41M2 12h2m16 0h2M6.34 17.66l-1.41 1.41M19.07 4.93l-1.41 1.41\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":17},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M20.985 12.486a9 9 0 1 1-9.473-9.472c.405-.022.617.46.402.803a6 6 0 0 0 8.268 8.268c.344-.215.825-.004.803.401\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":19},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M4 5h16M4 12h16M4 19h16\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":21},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M18 6L6 18M6 6l12 12\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":23,"hidden":24},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Crect width=\"20\" height=\"20\" x=\"2\" y=\"2\" rx=\"5\" ry=\"5\"\u002F>\u003Cpath d=\"M16 11.37A4 4 0 1 1 12.63 8A4 4 0 0 1 16 11.37m1.5-4.87h.01\"\u002F>\u003C\u002Fg>",true,null,{"data":27,"meta":233},{"identity":28,"transactions":33,"sectorSlug":213,"relatedTickers":214},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1601046","Keysight Technologies, Inc.","Manufacturing","KEYS",[34,46,60,74,89,101,110,121,131,140,150,157,161,165,170,175,180,185,190,195,203],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":41,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-07-08T10:46:55.000Z","0002140283-26-000004-0","ALLOUCHE ARNAUD","SVP","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2140283\u002F000214028326000004\u002F0002140283-26-000004-index.htm",1474,"A","2026-07-06","Stock award","non-discretionary",{"cik":29,"filedAt":47,"filingId":48,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":49,"ownerTitle":38,"ownershipType":39,"pricePerShare":50,"rawFilingUrl":51,"shares":52,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":55,"transactionDate":56,"intentLabel":57,"signalQuality":58,"insiderHistory":59},"2026-07-02T10:01:25.000Z","0001621346-26-000004-0","Estrada Ingrid A",340.87,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1621346\u002F000162134626000004\u002F0001621346-26-000004-index.htm",2000,105861.19,681740,"S","2026-06-30","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":61,"filingId":62,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":64,"ownershipType":39,"pricePerShare":65,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":55,"transactionDate":70,"intentLabel":57,"signalQuality":58,"insiderHistory":71},"2026-06-29T11:39:05.000Z","0001712648-26-000007-0","Dhanasekaran Satish","President and CEO",361.32,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1712648\u002F000171264826000007\u002F0001712648-26-000007-index.htm",507,121390.578,183189.24,"2026-06-25",{"daysSinceLastFiling":72,"isFirstFiling":6,"priorFilingDate":73},95,"2026-03-26T00:00:00.000Z",{"cik":29,"filedAt":75,"filingId":76,"formType":77,"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":78,"ownerTitle":79,"ownershipType":39,"pricePerShare":80,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":55,"transactionDate":85,"intentLabel":86,"signalQuality":87,"insiderHistory":88},"2026-06-04T00:00:00.000Z","0001142630-26-000004-0","4","CULLEN JAMES","",346.5803,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1142630\u002F000114263026000004\u002F0001142630-26-000004-index.htm",3000,21821,1039740.9,"2026-06-02","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":90,"filingId":91,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":38,"ownershipType":39,"pricePerShare":93,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":98,"transactionDate":99,"intentLabel":100,"signalQuality":45},"2026-05-28T10:24:34.000Z","0002069480-26-000004-0","JUSKIE JO ANN",355.74,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2069480\u002F000206948026000004\u002F0002069480-26-000004-index.htm",136,12485.765,48380.64,"F","2026-05-26","Tax withholding",{"cik":29,"filedAt":102,"filingId":103,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":64,"ownershipType":39,"pricePerShare":104,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":98,"transactionDate":109,"intentLabel":100,"signalQuality":45},"2026-05-20T10:22:01.000Z","0001712648-26-000005-0",340.48,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1712648\u002F000171264826000005\u002F0001712648-26-000005-index.htm",500,121897.578,170240,"2026-05-18",{"cik":29,"filedAt":111,"filingId":112,"formType":77,"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":113,"ownerTitle":79,"ownershipType":39,"pricePerShare":114,"rawFilingUrl":115,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":55,"transactionDate":119,"intentLabel":86,"signalQuality":87,"insiderHistory":120},"2026-04-01T00:00:00.000Z","0001220015-26-000004-0","HAMADA RICHARD P",275.781,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1220015\u002F000122001526000004\u002F0001220015-26-000004-index.htm",870,42160.266,239929.47,"2026-03-30",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":73,"filingId":122,"formType":77,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":123,"ownerTitle":124,"ownershipType":39,"pricePerShare":125,"rawFilingUrl":126,"shares":52,"sharesOwnedAfter":127,"totalValue":128,"transactionCode":55,"transactionDate":129,"intentLabel":86,"signalQuality":87,"insiderHistory":130},"0001621383-26-000004-0","Dougherty Neil","EVP and CFO",298.37,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1621383\u002F000162138326000004\u002F0001621383-26-000004-index.htm",125272.291,596740,"2026-03-24",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":73,"filingId":132,"formType":77,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":133,"ownerTitle":134,"ownershipType":39,"pricePerShare":135,"rawFilingUrl":136,"shares":52,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":55,"transactionDate":129,"intentLabel":86,"signalQuality":87,"insiderHistory":139},"0001781319-26-000002-0","Li Jeffrey K","SVP and Secretary",297.19,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1781319\u002F000178131926000002\u002F0001781319-26-000002-index.htm",34499.146,594380,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":73,"filingId":141,"formType":77,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":64,"ownershipType":39,"pricePerShare":142,"rawFilingUrl":143,"shares":144,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":55,"transactionDate":129,"intentLabel":86,"signalQuality":87,"insiderHistory":147},"0001712648-26-000004-0",300,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1712648\u002F000171264826000004\u002F0001712648-26-000004-index.htm",1667,122397.578,500100,{"daysSinceLastFiling":148,"isFirstFiling":6,"priorFilingDate":149},3,"2026-03-23T00:00:00.000Z",{"cik":29,"filedAt":151,"filingId":152,"formType":77,"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":153,"ownerTitle":79,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":154,"shares":116,"sharesOwnedAfter":155,"totalValue":4,"transactionCode":42,"transactionDate":156,"intentLabel":44,"signalQuality":45},"2026-03-24T00:00:00.000Z","0001418649-26-000002-0","Jensen Keith","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1418649\u002F000141864926000002\u002F0001418649-26-000002-index.htm",1277,"2026-03-20",{"cik":29,"filedAt":151,"filingId":158,"formType":77,"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":113,"ownerTitle":79,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":159,"shares":116,"sharesOwnedAfter":160,"totalValue":4,"transactionCode":42,"transactionDate":156,"intentLabel":44,"signalQuality":45},"0001220015-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1220015\u002F000122001526000002\u002F0001220015-26-000002-index.htm",43030.266,{"cik":29,"filedAt":151,"filingId":162,"formType":77,"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":78,"ownerTitle":79,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":163,"shares":116,"sharesOwnedAfter":164,"totalValue":4,"transactionCode":42,"transactionDate":156,"intentLabel":44,"signalQuality":45},"0001142630-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1142630\u002F000114263026000002\u002F0001142630-26-000002-index.htm",24821,{"cik":29,"filedAt":151,"filingId":166,"formType":77,"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":167,"ownerTitle":79,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":168,"shares":116,"sharesOwnedAfter":169,"totalValue":4,"transactionCode":42,"transactionDate":156,"intentLabel":44,"signalQuality":45},"0001418953-26-000007-0","Nersesian Ronald S.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1418953\u002F000141895326000007\u002F0001418953-26-000007-index.htm",164246.739,{"cik":29,"filedAt":151,"filingId":171,"formType":77,"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":172,"ownerTitle":79,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":173,"shares":116,"sharesOwnedAfter":174,"totalValue":4,"transactionCode":42,"transactionDate":156,"intentLabel":44,"signalQuality":45},"0001142618-26-000002-0","NYE JEAN MCCLUNG","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1142618\u002F000114261826000002\u002F0001142618-26-000002-index.htm",38751.53,{"cik":29,"filedAt":151,"filingId":176,"formType":77,"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":177,"ownerTitle":79,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":178,"shares":116,"sharesOwnedAfter":179,"totalValue":4,"transactionCode":42,"transactionDate":156,"intentLabel":44,"signalQuality":45},"0001400563-26-000002-0","Dockendorff Charles J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1400563\u002F000140056326000002\u002F0001400563-26-000002-index.htm",55213.418,{"cik":29,"filedAt":151,"filingId":181,"formType":77,"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":182,"ownerTitle":79,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":183,"shares":116,"sharesOwnedAfter":184,"totalValue":4,"transactionCode":42,"transactionDate":156,"intentLabel":44,"signalQuality":45},"0001834017-26-000005-0","Stephens Kevin A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1834017\u002F000183401726000005\u002F0001834017-26-000005-index.htm",10420,{"cik":29,"filedAt":151,"filingId":186,"formType":77,"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":187,"ownerTitle":79,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":188,"shares":116,"sharesOwnedAfter":189,"totalValue":4,"transactionCode":42,"transactionDate":156,"intentLabel":44,"signalQuality":45},"0001860540-26-000007-0","Holthaus Michelle Johnston","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1860540\u002F000186054026000007\u002F0001860540-26-000007-index.htm",8483,{"cik":29,"filedAt":151,"filingId":191,"formType":77,"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":192,"ownerTitle":79,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":193,"shares":116,"sharesOwnedAfter":194,"totalValue":4,"transactionCode":42,"transactionDate":156,"intentLabel":44,"signalQuality":45},"0001742169-26-000002-0","Olsen Joanne Beth","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1742169\u002F000174216926000002\u002F0001742169-26-000002-index.htm",13092,{"cik":29,"filedAt":149,"filingId":196,"formType":77,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":64,"ownershipType":39,"pricePerShare":197,"rawFilingUrl":198,"shares":144,"sharesOwnedAfter":199,"totalValue":200,"transactionCode":55,"transactionDate":201,"intentLabel":86,"signalQuality":87,"insiderHistory":202},"0001712648-26-000002-0",290,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1712648\u002F000171264826000002\u002F0001712648-26-000002-index.htm",124064.578,483430,"2026-03-19",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":204,"filingId":205,"formType":77,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":167,"ownerTitle":79,"ownershipType":39,"pricePerShare":206,"rawFilingUrl":207,"shares":208,"sharesOwnedAfter":209,"totalValue":210,"transactionCode":55,"transactionDate":211,"intentLabel":57,"signalQuality":58,"insiderHistory":212},"2026-03-19T00:00:00.000Z","0001418953-26-000005-0",285.964,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1418953\u002F000141895326000005\u002F0001418953-26-000005-index.htm",30000,163376.739,8578920,"2026-03-17",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"manufacturing",[215,218,221,224,227,230],{"ticker":216,"issuerName":217},"HSY","HERSHEY CO",{"ticker":219,"issuerName":220},"ANET","Arista Networks, Inc.",{"ticker":222,"issuerName":223},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":225,"issuerName":226},"TDG","TransDigm Group INC",{"ticker":228,"issuerName":229},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":231,"issuerName":232},"CIEN","CIENA CORP",{"count":234,"fetchedAt":235,"source":236},21,"2026-07-29T02:08:14.829Z","sqlite",{"data":238,"meta":244},{"value":239,"quality":240,"closeDate":241,"ageDays":242,"sharesAsOf":243},54459229215.29761,"fresh","2026-07-24",5,"2026-05-29",{"count":245,"fetchedAt":246,"source":236},1,"2026-07-29T02:08:14.830Z",{"data":248,"meta":260},{"ticker":32,"ceo":249,"industry":250,"fullTimeEmployees":251,"ipoDate":252,"country":253,"state":254,"city":255,"website":256,"exchangeShort":25,"marketCap":25,"beta":257,"range52w":258,"fetchedAt":259},"Satish C. Dhanasekaran","Hardware, Equipment & Parts",15400,"2014-10-20","US","CA","Santa Rosa","https:\u002F\u002Fwww.keysight.com",1.221,"152.846-374.963","2026-07-01T09:00:41.384Z",{"count":245,"fetchedAt":246,"source":236},{"data":262,"meta":264},{"ticker":32,"points":263},[],{"count":245,"fetchedAt":265,"source":236},"2026-07-29T02:08:14.831Z",{"data":267,"meta":1676},{"congressTrades":268,"insiderTrades":298,"priceHistory":320,"ticker":32},[269,288],{"amountLabel":270,"amountMax":271,"amountMid":272,"amountMin":273,"assetDescription":274,"assetType":275,"chamber":276,"district":277,"disclosureDate":278,"filingId":279,"ingestedAt":280,"memberName":281,"memberSlug":282,"owner":283,"party":284,"sourceLink":285,"ticker":32,"transactionDate":286,"type":287},"$1,001 - $15,000",15000,8001,1001,"Keysight Technologies Inc","Stock","house","TX10","2026-07-13","michael-mccaul|KEYS|2026-06-18|Purchase|$1,001 - $15,000|Spouse","2026-07-14T16:01:04.921Z","Michael McCaul","michael-mccaul","Spouse","R","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9116211.pdf","2026-06-18","Purchase",{"amountLabel":289,"amountMax":290,"amountMid":291,"amountMin":292,"assetDescription":274,"assetType":275,"chamber":276,"district":277,"disclosureDate":293,"filingId":294,"ingestedAt":295,"memberName":281,"memberSlug":282,"owner":283,"party":284,"sourceLink":296,"ticker":32,"transactionDate":297,"type":287},"$15,001 - $50,000",50000,32501,15001,"2026-05-11","michael-mccaul|KEYS|2026-04-17|Purchase|$15,001 - $50,000|Spouse","2026-05-12T21:27:44.869Z","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9115820.pdf","2026-04-17",[299,300,301,302,303,304,305,306,307,308,309,310,311,312,313,314,315,316,317,318,319],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":41,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":47,"filingId":48,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":49,"ownerTitle":38,"ownershipType":39,"pricePerShare":50,"rawFilingUrl":51,"shares":52,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":55,"transactionDate":56},{"cik":29,"filedAt":61,"filingId":62,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":64,"ownershipType":39,"pricePerShare":65,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":55,"transactionDate":70},{"cik":29,"filedAt":75,"filingId":76,"formType":77,"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":78,"ownerTitle":79,"ownershipType":39,"pricePerShare":80,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":55,"transactionDate":85},{"cik":29,"filedAt":90,"filingId":91,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":38,"ownershipType":39,"pricePerShare":93,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":98,"transactionDate":99},{"cik":29,"filedAt":102,"filingId":103,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":64,"ownershipType":39,"pricePerShare":104,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":98,"transactionDate":109},{"cik":29,"filedAt":111,"filingId":112,"formType":77,"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":113,"ownerTitle":79,"ownershipType":39,"pricePerShare":114,"rawFilingUrl":115,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":55,"transactionDate":119},{"cik":29,"filedAt":73,"filingId":122,"formType":77,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":123,"ownerTitle":124,"ownershipType":39,"pricePerShare":125,"rawFilingUrl":126,"shares":52,"sharesOwnedAfter":127,"totalValue":128,"transactionCode":55,"transactionDate":129},{"cik":29,"filedAt":73,"filingId":132,"formType":77,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":133,"ownerTitle":134,"ownershipType":39,"pricePerShare":135,"rawFilingUrl":136,"shares":52,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":55,"transactionDate":129},{"cik":29,"filedAt":73,"filingId":141,"formType":77,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":64,"ownershipType":39,"pricePerShare":142,"rawFilingUrl":143,"shares":144,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":55,"transactionDate":129},{"cik":29,"filedAt":151,"filingId":152,"formType":77,"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":153,"ownerTitle":79,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":154,"shares":116,"sharesOwnedAfter":155,"totalValue":4,"transactionCode":42,"transactionDate":156},{"cik":29,"filedAt":151,"filingId":158,"formType":77,"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":113,"ownerTitle":79,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":159,"shares":116,"sharesOwnedAfter":160,"totalValue":4,"transactionCode":42,"transactionDate":156},{"cik":29,"filedAt":151,"filingId":162,"formType":77,"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":78,"ownerTitle":79,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":163,"shares":116,"sharesOwnedAfter":164,"totalValue":4,"transactionCode":42,"transactionDate":156},{"cik":29,"filedAt":151,"filingId":166,"formType":77,"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":167,"ownerTitle":79,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":168,"shares":116,"sharesOwnedAfter":169,"totalValue":4,"transactionCode":42,"transactionDate":156},{"cik":29,"filedAt":151,"filingId":171,"formType":77,"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":172,"ownerTitle":79,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":173,"shares":116,"sharesOwnedAfter":174,"totalValue":4,"transactionCode":42,"transactionDate":156},{"cik":29,"filedAt":151,"filingId":176,"formType":77,"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":177,"ownerTitle":79,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":178,"shares":116,"sharesOwnedAfter":179,"totalValue":4,"transactionCode":42,"transactionDate":156},{"cik":29,"filedAt":151,"filingId":181,"formType":77,"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":182,"ownerTitle":79,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":183,"shares":116,"sharesOwnedAfter":184,"totalValue":4,"transactionCode":42,"transactionDate":156},{"cik":29,"filedAt":151,"filingId":186,"formType":77,"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":187,"ownerTitle":79,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":188,"shares":116,"sharesOwnedAfter":189,"totalValue":4,"transactionCode":42,"transactionDate":156},{"cik":29,"filedAt":151,"filingId":191,"formType":77,"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":192,"ownerTitle":79,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":193,"shares":116,"sharesOwnedAfter":194,"totalValue":4,"transactionCode":42,"transactionDate":156},{"cik":29,"filedAt":149,"filingId":196,"formType":77,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":64,"ownershipType":39,"pricePerShare":197,"rawFilingUrl":198,"shares":144,"sharesOwnedAfter":199,"totalValue":200,"transactionCode":55,"transactionDate":201},{"cik":29,"filedAt":204,"filingId":205,"formType":77,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":167,"ownerTitle":79,"ownershipType":39,"pricePerShare":206,"rawFilingUrl":207,"shares":208,"sharesOwnedAfter":209,"totalValue":210,"transactionCode":55,"transactionDate":211},[321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,820,823,826,829,832,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,911,914,917,920,923,926,929,932,935,938,941,944,947,950,952,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1004,1007,1010,1013,1016,1019,1022,1025,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1095,1098,1100,1103,1106,1109,1112,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1425,1428,1430,1432,1435,1437,1440,1443,1446,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1486,1489,1492,1495,1498,1501,1504,1507,1510,1513,1516,1519,1522,1525,1528,1531,1533,1536,1539,1542,1545,1547,1550,1553,1556,1559,1561,1564,1567,1569,1572,1574,1577,1580,1583,1586,1589,1592,1595,1598,1601,1604,1607,1609,1612,1615,1618,1620,1623,1626,1628,1631,1634,1636,1639,1642,1645,1648,1650,1653,1656,1659,1662,1665,1668,1671,1674],{"date":322,"close":323},"2021-07-30",164.5500030517578,{"date":325,"close":326},"2021-08-06",166.60000610351562,{"date":328,"close":329},"2021-08-13",166.10000610351562,{"date":331,"close":332},"2021-08-20",168.7899932861328,{"date":334,"close":335},"2021-08-27",177.50999450683594,{"date":337,"close":338},"2021-09-03",181.27999877929688,{"date":340,"close":341},"2021-09-10",180.13999938964844,{"date":343,"close":344},"2021-09-17",177.4499969482422,{"date":346,"close":347},"2021-09-24",178.3800048828125,{"date":349,"close":350},"2021-10-01",165.4199981689453,{"date":352,"close":353},"2021-10-08",161.75999450683594,{"date":355,"close":356},"2021-10-15",168.7100067138672,{"date":358,"close":359},"2021-10-22",176.22000122070312,{"date":361,"close":362},"2021-10-29",180.02000427246094,{"date":364,"close":365},"2021-11-05",183.67999267578125,{"date":367,"close":368},"2021-11-12",186.6199951171875,{"date":370,"close":371},"2021-11-19",194.6300048828125,{"date":373,"close":374},"2021-11-26",191.3699951171875,{"date":376,"close":377},"2021-12-03",199.22999572753906,{"date":379,"close":380},"2021-12-10",201.85000610351562,{"date":382,"close":383},"2021-12-17",197.1999969482422,{"date":385,"close":386},"2021-12-23",201.42999267578125,{"date":388,"close":389},"2021-12-31",206.50999450683594,{"date":391,"close":392},"2022-01-07",188,{"date":394,"close":395},"2022-01-14",187.13999938964844,{"date":397,"close":398},"2022-01-21",173.4199981689453,{"date":400,"close":401},"2022-01-28",164.02000427246094,{"date":403,"close":404},"2022-02-04",166.2100067138672,{"date":406,"close":407},"2022-02-11",165.0399932861328,{"date":409,"close":410},"2022-02-18",160.58999633789062,{"date":412,"close":413},"2022-02-25",159.97999572753906,{"date":415,"close":416},"2022-03-04",151.6699981689453,{"date":418,"close":419},"2022-03-11",145.8699951171875,{"date":421,"close":422},"2022-03-18",161.41000366210938,{"date":424,"close":425},"2022-03-25",160.11000061035156,{"date":427,"close":428},"2022-04-01",158.39999389648438,{"date":430,"close":431},"2022-04-08",149.7899932861328,{"date":433,"close":434},"2022-04-14",143.92999267578125,{"date":436,"close":437},"2022-04-22",145.27999877929688,{"date":439,"close":440},"2022-04-29",140.27000427246094,{"date":442,"close":443},"2022-05-06",138.77999877929688,{"date":445,"close":446},"2022-05-13",136.6699981689453,{"date":448,"close":449},"2022-05-20",137.8000030517578,{"date":451,"close":452},"2022-05-27",145.22999572753906,{"date":454,"close":455},"2022-06-03",146.72999572753906,{"date":457,"close":458},"2022-06-10",140.52999877929688,{"date":460,"close":461},"2022-06-17",133.8000030517578,{"date":463,"close":464},"2022-06-24",140.47999572753906,{"date":466,"close":467},"2022-07-01",136.14999389648438,{"date":469,"close":470},"2022-07-08",142.66000366210938,{"date":472,"close":473},"2022-07-15",143.58999633789062,{"date":475,"close":476},"2022-07-22",150.5800018310547,{"date":478,"close":479},"2022-07-29",162.60000610351562,{"date":481,"close":482},"2022-08-05",167.25999450683594,{"date":484,"close":485},"2022-08-12",169.60000610351562,{"date":487,"close":488},"2022-08-19",176.22999572753906,{"date":490,"close":491},"2022-08-26",167.0800018310547,{"date":493,"close":494},"2022-09-02",163.27000427246094,{"date":496,"close":497},"2022-09-09",172.36000061035156,{"date":499,"close":500},"2022-09-16",165.42999267578125,{"date":502,"close":503},"2022-09-23",156.85000610351562,{"date":505,"close":506},"2022-09-30",157.36000061035156,{"date":508,"close":509},"2022-10-07",161.05999755859375,{"date":511,"close":512},"2022-10-14",154.24000549316406,{"date":514,"close":515},"2022-10-21",168.9600067138672,{"date":517,"close":518},"2022-10-28",177.64999389648438,{"date":520,"close":521},"2022-11-04",163.85000610351562,{"date":523,"close":524},"2022-11-11",172.17999267578125,{"date":526,"close":527},"2022-11-18",171.89999389648438,{"date":529,"close":530},"2022-11-25",176.6199951171875,{"date":532,"close":533},"2022-12-02",180.52999877929688,{"date":535,"close":536},"2022-12-09",180.72000122070312,{"date":538,"close":539},"2022-12-16",173.85000610351562,{"date":541,"close":542},"2022-12-23",169.8300018310547,{"date":544,"close":545},"2022-12-30",171.07000732421875,{"date":547,"close":548},"2023-01-06",175.4199981689453,{"date":550,"close":551},"2023-01-13",180.61000061035156,{"date":553,"close":554},"2023-01-20",178.9199981689453,{"date":556,"close":344},"2023-01-27",{"date":558,"close":559},"2023-02-03",181.39999389648438,{"date":561,"close":562},"2023-02-10",180.75,{"date":564,"close":565},"2023-02-17",185.77999877929688,{"date":567,"close":568},"2023-02-24",157.80999755859375,{"date":570,"close":571},"2023-03-03",159.6999969482422,{"date":573,"close":574},"2023-03-10",154.50999450683594,{"date":576,"close":577},"2023-03-17",155.16000366210938,{"date":579,"close":580},"2023-03-24",156.6999969482422,{"date":582,"close":583},"2023-03-31",161.47999572753906,{"date":585,"close":586},"2023-04-06",155.75,{"date":588,"close":589},"2023-04-14",159.55999755859375,{"date":591,"close":592},"2023-04-21",148.3699951171875,{"date":594,"close":595},"2023-04-28",144.63999938964844,{"date":597,"close":598},"2023-05-05",143.66000366210938,{"date":600,"close":601},"2023-05-12",145.27000427246094,{"date":603,"close":604},"2023-05-19",157.19000244140625,{"date":606,"close":607},"2023-05-26",161.6300048828125,{"date":609,"close":610},"2023-06-02",163.25999450683594,{"date":612,"close":613},"2023-06-09",161.57000732421875,{"date":615,"close":616},"2023-06-16",164.86000061035156,{"date":618,"close":619},"2023-06-23",157.97999572753906,{"date":621,"close":622},"2023-06-30",167.4499969482422,{"date":624,"close":625},"2023-07-07",163.77000427246094,{"date":627,"close":628},"2023-07-14",167.00999450683594,{"date":630,"close":631},"2023-07-21",168.32000732421875,{"date":633,"close":634},"2023-07-28",162.69000244140625,{"date":636,"close":637},"2023-08-04",158.7100067138672,{"date":639,"close":640},"2023-08-11",156.5399932861328,{"date":642,"close":643},"2023-08-18",129.3699951171875,{"date":645,"close":646},"2023-08-25",129.1999969482422,{"date":648,"close":649},"2023-09-01",133.8800048828125,{"date":651,"close":652},"2023-09-08",132.3000030517578,{"date":654,"close":655},"2023-09-15",132.86000061035156,{"date":657,"close":658},"2023-09-22",130.97999572753906,{"date":660,"close":661},"2023-09-29",132.30999755859375,{"date":663,"close":664},"2023-10-06",131.05999755859375,{"date":666,"close":667},"2023-10-13",128.92999267578125,{"date":669,"close":670},"2023-10-20",122.81999969482422,{"date":672,"close":673},"2023-10-27",119.30999755859375,{"date":675,"close":676},"2023-11-03",125.76000213623047,{"date":678,"close":679},"2023-11-10",124.25,{"date":681,"close":682},"2023-11-17",133.17999267578125,{"date":684,"close":685},"2023-11-24",136.0399932861328,{"date":687,"close":688},"2023-12-01",137.8800048828125,{"date":690,"close":691},"2023-12-08",144.3300018310547,{"date":693,"close":694},"2023-12-15",158.52999877929688,{"date":696,"close":697},"2023-12-22",159.2100067138672,{"date":699,"close":700},"2023-12-29",159.08999633789062,{"date":702,"close":703},"2024-01-05",148.9600067138672,{"date":705,"close":706},"2024-01-12",151.9499969482422,{"date":708,"close":709},"2024-01-19",153.6300048828125,{"date":711,"close":712},"2024-01-26",155.92999267578125,{"date":714,"close":715},"2024-02-02",155.6999969482422,{"date":717,"close":718},"2024-02-09",161.52000427246094,{"date":720,"close":721},"2024-02-16",155.22000122070312,{"date":723,"close":724},"2024-02-23",149.97000122070312,{"date":726,"close":727},"2024-03-01",157.07000732421875,{"date":729,"close":730},"2024-03-08",154.3300018310547,{"date":732,"close":733},"2024-03-15",149.8000030517578,{"date":735,"close":736},"2024-03-22",154.38999938964844,{"date":738,"close":739},"2024-03-28",156.3800048828125,{"date":741,"close":742},"2024-04-05",157.22999572753906,{"date":744,"close":745},"2024-04-12",155.10000610351562,{"date":747,"close":748},"2024-04-19",145.1199951171875,{"date":750,"close":751},"2024-04-26",148.5500030517578,{"date":753,"close":754},"2024-05-03",149.17999267578125,{"date":756,"close":757},"2024-05-10",150.2100067138672,{"date":759,"close":760},"2024-05-17",157.3000030517578,{"date":762,"close":763},"2024-05-24",144.0500030517578,{"date":765,"close":766},"2024-05-31",138.47999572753906,{"date":768,"close":769},"2024-06-07",135.80999755859375,{"date":771,"close":772},"2024-06-14",135.97999572753906,{"date":774,"close":775},"2024-06-21",137,{"date":777,"close":778},"2024-06-28",136.75,{"date":780,"close":781},"2024-07-05",137.35000610351562,{"date":783,"close":784},"2024-07-12",142.11000061035156,{"date":786,"close":787},"2024-07-19",137.39999389648438,{"date":789,"close":790},"2024-07-26",138.39999389648438,{"date":792,"close":793},"2024-08-02",126.69999694824219,{"date":795,"close":796},"2024-08-09",122.87000274658203,{"date":798,"close":799},"2024-08-16",135.3000030517578,{"date":801,"close":802},"2024-08-23",155.00999450683594,{"date":804,"close":805},"2024-08-30",154.1199951171875,{"date":807,"close":808},"2024-09-06",143.11000061035156,{"date":810,"close":811},"2024-09-13",150.0399932861328,{"date":813,"close":814},"2024-09-20",152.4199981689453,{"date":816,"close":817},"2024-09-27",158.6999969482422,{"date":819,"close":739},"2024-10-04",{"date":821,"close":822},"2024-10-11",159.00999450683594,{"date":824,"close":825},"2024-10-18",159.9499969482422,{"date":827,"close":828},"2024-10-25",155.97999572753906,{"date":830,"close":831},"2024-11-01",151.5500030517578,{"date":833,"close":350},"2024-11-08",{"date":835,"close":836},"2024-11-15",149.3699951171875,{"date":838,"close":839},"2024-11-22",170.27999877929688,{"date":841,"close":842},"2024-11-29",170.83999633789062,{"date":844,"close":845},"2024-12-06",171.72999572753906,{"date":847,"close":848},"2024-12-13",166.5,{"date":850,"close":851},"2024-12-20",163.22000122070312,{"date":853,"close":854},"2024-12-27",162.91000366210938,{"date":856,"close":857},"2025-01-03",163.8000030517578,{"date":859,"close":860},"2025-01-10",161.30999755859375,{"date":862,"close":863},"2025-01-17",165.69000244140625,{"date":865,"close":866},"2025-01-24",172.8800048828125,{"date":868,"close":869},"2025-01-31",178.35000610351562,{"date":871,"close":872},"2025-02-07",174.32000732421875,{"date":874,"close":875},"2025-02-14",183.4600067138672,{"date":877,"close":878},"2025-02-21",175.4499969482422,{"date":880,"close":881},"2025-02-28",159.52999877929688,{"date":883,"close":884},"2025-03-07",155.88999938964844,{"date":886,"close":887},"2025-03-14",152.02999877929688,{"date":889,"close":890},"2025-03-21",154.55999755859375,{"date":892,"close":893},"2025-03-28",150.3300018310547,{"date":895,"close":896},"2025-04-04",127.0199966430664,{"date":898,"close":899},"2025-04-11",133.58999633789062,{"date":901,"close":902},"2025-04-17",135.4600067138672,{"date":904,"close":905},"2025-04-25",144.00999450683594,{"date":907,"close":908},"2025-05-02",148.52000427246094,{"date":910,"close":805},"2025-05-09",{"date":912,"close":913},"2025-05-16",165.39999389648438,{"date":915,"close":916},"2025-05-23",160.02999877929688,{"date":918,"close":919},"2025-05-30",157.0399932861328,{"date":921,"close":922},"2025-06-06",161.9499969482422,{"date":924,"close":925},"2025-06-13",158.19000244140625,{"date":927,"close":928},"2025-06-20",159.36000061035156,{"date":930,"close":931},"2025-06-27",164.33999633789062,{"date":933,"close":934},"2025-07-03",167.0500030517578,{"date":936,"close":937},"2025-07-11",163.69000244140625,{"date":939,"close":940},"2025-07-18",162.4499969482422,{"date":942,"close":943},"2025-07-23",167.99000549316406,{"date":945,"close":946},"2025-07-24",165.61000061035156,{"date":948,"close":949},"2025-07-25",166.4499969482422,{"date":951,"close":326},"2025-07-28",{"date":953,"close":628},"2025-07-29",{"date":955,"close":956},"2025-07-30",167.5500030517578,{"date":958,"close":959},"2025-07-31",163.91000366210938,{"date":961,"close":962},"2025-08-01",158.67999267578125,{"date":964,"close":965},"2025-08-04",161.72000122070312,{"date":967,"close":968},"2025-08-05",161.32000732421875,{"date":970,"close":971},"2025-08-06",160.75,{"date":973,"close":974},"2025-08-07",161.25,{"date":976,"close":977},"2025-08-08",164.9600067138672,{"date":979,"close":980},"2025-08-11",161.49000549316406,{"date":982,"close":983},"2025-08-12",167.08999633789062,{"date":985,"close":986},"2025-08-13",170.22000122070312,{"date":988,"close":989},"2025-08-14",164.47999572753906,{"date":991,"close":992},"2025-08-15",163.39999389648438,{"date":994,"close":995},"2025-08-18",164.42999267578125,{"date":997,"close":998},"2025-08-19",163.47999572753906,{"date":1000,"close":1001},"2025-08-20",158.50999450683594,{"date":1003,"close":410},"2025-08-21",{"date":1005,"close":1006},"2025-08-22",166.8699951171875,{"date":1008,"close":1009},"2025-08-25",165.32000732421875,{"date":1011,"close":1012},"2025-08-26",164.38999938964844,{"date":1014,"close":1015},"2025-08-27",165.02000427246094,{"date":1017,"close":1018},"2025-08-28",166.52999877929688,{"date":1020,"close":1021},"2025-08-29",163.42999267578125,{"date":1023,"close":1024},"2025-09-02",163.7899932861328,{"date":1026,"close":1009},"2025-09-03",{"date":1028,"close":1029},"2025-09-04",166.9499969482422,{"date":1031,"close":1032},"2025-09-05",167.89999389648438,{"date":1034,"close":1035},"2025-09-08",169.2899932861328,{"date":1037,"close":1038},"2025-09-09",169.10000610351562,{"date":1040,"close":1041},"2025-09-10",170.2100067138672,{"date":1043,"close":1044},"2025-09-11",172.3699951171875,{"date":1046,"close":1047},"2025-09-12",170.5399932861328,{"date":1049,"close":1050},"2025-09-15",171.75999450683594,{"date":1052,"close":1053},"2025-09-16",172.07000732421875,{"date":1055,"close":1056},"2025-09-17",172.91000366210938,{"date":1058,"close":1059},"2025-09-18",177.2100067138672,{"date":1061,"close":1062},"2025-09-19",178.14999389648438,{"date":1064,"close":1065},"2025-09-22",177.82000732421875,{"date":1067,"close":1068},"2025-09-23",177.89999389648438,{"date":1070,"close":1071},"2025-09-24",174.41000366210938,{"date":1073,"close":1074},"2025-09-25",172.3300018310547,{"date":1076,"close":1077},"2025-09-26",173.33999633789062,{"date":1079,"close":1080},"2025-09-29",173.27999877929688,{"date":1082,"close":1083},"2025-09-30",174.9199981689453,{"date":1085,"close":1086},"2025-10-01",173.10000610351562,{"date":1088,"close":1089},"2025-10-02",175.16000366210938,{"date":1091,"close":1092},"2025-10-03",173.35000610351562,{"date":1094,"close":1077},"2025-10-06",{"date":1096,"close":1097},"2025-10-07",170.07000732421875,{"date":1099,"close":524},"2025-10-08",{"date":1101,"close":1102},"2025-10-09",171.10000610351562,{"date":1104,"close":1105},"2025-10-10",159.49000549316406,{"date":1107,"close":1108},"2025-10-13",163.35000610351562,{"date":1110,"close":1111},"2025-10-14",164.83999633789062,{"date":1113,"close":1111},"2025-10-15",{"date":1115,"close":1116},"2025-10-16",162.41000366210938,{"date":1118,"close":1119},"2025-10-17",162.19000244140625,{"date":1121,"close":1122},"2025-10-20",164.75,{"date":1124,"close":1125},"2025-10-21",167.33999633789062,{"date":1127,"close":1128},"2025-10-22",164.69000244140625,{"date":1130,"close":1131},"2025-10-23",168.3800048828125,{"date":1133,"close":1134},"2025-10-24",169.47000122070312,{"date":1136,"close":1137},"2025-10-27",167.77000427246094,{"date":1139,"close":1140},"2025-10-28",170.0399932861328,{"date":1142,"close":1143},"2025-10-29",170.47000122070312,{"date":1145,"close":1146},"2025-10-30",175.3699951171875,{"date":1148,"close":1149},"2025-10-31",182.9600067138672,{"date":1151,"close":1152},"2025-11-03",186.17999267578125,{"date":1154,"close":1155},"2025-11-04",179.10000610351562,{"date":1157,"close":1158},"2025-11-05",185.85000610351562,{"date":1160,"close":1161},"2025-11-06",185.0500030517578,{"date":1163,"close":1164},"2025-11-07",180.8699951171875,{"date":1166,"close":1167},"2025-11-10",183.50999450683594,{"date":1169,"close":1170},"2025-11-11",182.4600067138672,{"date":1172,"close":1173},"2025-11-12",184.0500030517578,{"date":1175,"close":1176},"2025-11-13",178.3699951171875,{"date":1178,"close":1179},"2025-11-14",179.05999755859375,{"date":1181,"close":1182},"2025-11-17",175.50999450683594,{"date":1184,"close":1185},"2025-11-18",174.72999572753906,{"date":1187,"close":1188},"2025-11-19",174.61000061035156,{"date":1190,"close":1191},"2025-11-20",169.6699981689453,{"date":1193,"close":1194},"2025-11-21",172.7100067138672,{"date":1196,"close":1197},"2025-11-24",177.6699981689453,{"date":1199,"close":1200},"2025-11-25",195.4600067138672,{"date":1202,"close":1203},"2025-11-26",196.19000244140625,{"date":1205,"close":1206},"2025-11-28",197.9499969482422,{"date":1208,"close":1209},"2025-12-01",197.5399932861328,{"date":1211,"close":1212},"2025-12-02",201.39999389648438,{"date":1214,"close":1215},"2025-12-03",206.61000061035156,{"date":1217,"close":1218},"2025-12-04",209.07000732421875,{"date":1220,"close":1221},"2025-12-05",210.49000549316406,{"date":1223,"close":1224},"2025-12-08",209.6199951171875,{"date":1226,"close":1227},"2025-12-09",210.4600067138672,{"date":1229,"close":1230},"2025-12-10",212.77999877929688,{"date":1232,"close":1233},"2025-12-11",214.13999938964844,{"date":1235,"close":1236},"2025-12-12",208.80999755859375,{"date":1238,"close":1239},"2025-12-15",207.47999572753906,{"date":1241,"close":1242},"2025-12-16",204.8699951171875,{"date":1244,"close":1245},"2025-12-17",198.52999877929688,{"date":1247,"close":1248},"2025-12-18",199.52999877929688,{"date":1250,"close":1251},"2025-12-19",202.47000122070312,{"date":1253,"close":1254},"2025-12-22",203.7100067138672,{"date":1256,"close":1257},"2025-12-23",205.25,{"date":1259,"close":1260},"2025-12-24",205.3300018310547,{"date":1262,"close":1263},"2025-12-26",206.0399932861328,{"date":1265,"close":1266},"2025-12-29",206.85000610351562,{"date":1268,"close":1269},"2025-12-30",206.00999450683594,{"date":1271,"close":1272},"2025-12-31",203.19000244140625,{"date":1274,"close":1275},"2026-01-02",206.58999633789062,{"date":1277,"close":1278},"2026-01-05",208.82000732421875,{"date":1280,"close":1281},"2026-01-06",213.63999938964844,{"date":1283,"close":1284},"2026-01-07",212.32000732421875,{"date":1286,"close":1287},"2026-01-08",206.6699981689453,{"date":1289,"close":1290},"2026-01-09",207.3000030517578,{"date":1292,"close":1293},"2026-01-12",208.72999572753906,{"date":1295,"close":1296},"2026-01-13",209.3000030517578,{"date":1298,"close":1299},"2026-01-14",209.39999389648438,{"date":1301,"close":1302},"2026-01-15",214.5,{"date":1304,"close":1305},"2026-01-16",214.1999969482422,{"date":1307,"close":1308},"2026-01-20",211.9600067138672,{"date":1310,"close":1311},"2026-01-21",216.69000244140625,{"date":1313,"close":1314},"2026-01-22",215.72000122070312,{"date":1316,"close":1317},"2026-01-23",212.94000244140625,{"date":1319,"close":1320},"2026-01-26",214.36000061035156,{"date":1322,"close":1323},"2026-01-27",217.82000732421875,{"date":1325,"close":1326},"2026-01-28",221.5,{"date":1328,"close":1329},"2026-01-29",221.1699981689453,{"date":1331,"close":1332},"2026-01-30",216.3300018310547,{"date":1334,"close":1335},"2026-02-02",223.25999450683594,{"date":1337,"close":1338},"2026-02-03",227.16000366210938,{"date":1340,"close":1341},"2026-02-04",221.60000610351562,{"date":1343,"close":1344},"2026-02-05",221.52000427246094,{"date":1346,"close":1347},"2026-02-06",230.9499969482422,{"date":1349,"close":1350},"2026-02-09",235.92999267578125,{"date":1352,"close":1353},"2026-02-10",235,{"date":1355,"close":1356},"2026-02-11",238.02000427246094,{"date":1358,"close":1359},"2026-02-12",229.47999572753906,{"date":1361,"close":1362},"2026-02-13",233.50999450683594,{"date":1364,"close":1365},"2026-02-17",234.38999938964844,{"date":1367,"close":1368},"2026-02-18",239.8300018310547,{"date":1370,"close":1371},"2026-02-19",239.5399932861328,{"date":1373,"close":1374},"2026-02-20",243.5399932861328,{"date":1376,"close":1377},"2026-02-23",245,{"date":1379,"close":1380},"2026-02-24",301.4800109863281,{"date":1382,"close":1383},"2026-02-25",302.17999267578125,{"date":1385,"close":1386},"2026-02-26",306.0299987792969,{"date":1388,"close":1389},"2026-02-27",307.3299865722656,{"date":1391,"close":1392},"2026-03-02",313.2699890136719,{"date":1394,"close":1395},"2026-03-03",302.5400085449219,{"date":1397,"close":1398},"2026-03-04",300.9200134277344,{"date":1400,"close":1401},"2026-03-05",284.510009765625,{"date":1403,"close":1404},"2026-03-06",272.42999267578125,{"date":1406,"close":1407},"2026-03-09",282.0199890136719,{"date":1409,"close":1410},"2026-03-10",285.5400085449219,{"date":1412,"close":1413},"2026-03-11",284.260009765625,{"date":1415,"close":1416},"2026-03-12",282.7799987792969,{"date":1418,"close":1419},"2026-03-13",279.7799987792969,{"date":1421,"close":1422},"2026-03-16",285.94000244140625,{"date":211,"close":1424},287.3800048828125,{"date":1426,"close":1427},"2026-03-18",284.1199951171875,{"date":201,"close":1429},290.2099914550781,{"date":156,"close":1431},277.5299987792969,{"date":1433,"close":1434},"2026-03-23",288.9599914550781,{"date":129,"close":1436},298.5799865722656,{"date":1438,"close":1439},"2026-03-25",293.1199951171875,{"date":1441,"close":1442},"2026-03-26",281.07000732421875,{"date":1444,"close":1445},"2026-03-27",279.05999755859375,{"date":119,"close":1447},269.4100036621094,{"date":1449,"close":1450},"2026-03-31",282.3699951171875,{"date":1452,"close":1453},"2026-04-01",289.8399963378906,{"date":1455,"close":1456},"2026-04-02",291.239990234375,{"date":1458,"close":1459},"2026-04-06",292.9200134277344,{"date":1461,"close":1462},"2026-04-07",300.6099853515625,{"date":1464,"close":1465},"2026-04-08",318.3299865722656,{"date":1467,"close":1468},"2026-04-09",322.94000244140625,{"date":1470,"close":1471},"2026-04-10",324.17999267578125,{"date":1473,"close":1474},"2026-04-13",331.1099853515625,{"date":1476,"close":1477},"2026-04-14",330.4599914550781,{"date":1479,"close":1480},"2026-04-15",325.25,{"date":1482,"close":1483},"2026-04-16",329.9599914550781,{"date":297,"close":1485},334.3399963378906,{"date":1487,"close":1488},"2026-04-20",335.1400146484375,{"date":1490,"close":1491},"2026-04-21",339.29998779296875,{"date":1493,"close":1494},"2026-04-22",338.9700012207031,{"date":1496,"close":1497},"2026-04-23",346.5299987792969,{"date":1499,"close":1500},"2026-04-24",346.9599914550781,{"date":1502,"close":1503},"2026-04-27",340.6400146484375,{"date":1505,"close":1506},"2026-04-28",332.29998779296875,{"date":1508,"close":1509},"2026-04-29",335.4599914550781,{"date":1511,"close":1512},"2026-04-30",349.9100036621094,{"date":1514,"close":1515},"2026-05-01",352.4100036621094,{"date":1517,"close":1518},"2026-05-04",351.3500061035156,{"date":1520,"close":1521},"2026-05-05",355.92999267578125,{"date":1523,"close":1524},"2026-05-06",366.67999267578125,{"date":1526,"close":1527},"2026-05-07",355.05999755859375,{"date":1529,"close":1530},"2026-05-08",360.29998779296875,{"date":293,"close":1532},366.3599853515625,{"date":1534,"close":1535},"2026-05-12",361.6499938964844,{"date":1537,"close":1538},"2026-05-13",361.19000244140625,{"date":1540,"close":1541},"2026-05-14",361.54998779296875,{"date":1543,"close":1544},"2026-05-15",349.010009765625,{"date":109,"close":1546},340.4800109863281,{"date":1548,"close":1549},"2026-05-19",344.1099853515625,{"date":1551,"close":1552},"2026-05-20",342.0799865722656,{"date":1554,"close":1555},"2026-05-21",337.54998779296875,{"date":1557,"close":1558},"2026-05-22",346.55999755859375,{"date":99,"close":1560},355.739990234375,{"date":1562,"close":1563},"2026-05-27",347.6499938964844,{"date":1565,"close":1566},"2026-05-28",339.1300048828125,{"date":243,"close":1568},338.3299865722656,{"date":1570,"close":1571},"2026-06-01",330,{"date":85,"close":1573},346.57000732421875,{"date":1575,"close":1576},"2026-06-03",350.4800109863281,{"date":1578,"close":1579},"2026-06-04",343.1099853515625,{"date":1581,"close":1582},"2026-06-05",329.8299865722656,{"date":1584,"close":1585},"2026-06-08",331.6000061035156,{"date":1587,"close":1588},"2026-06-09",331.42999267578125,{"date":1590,"close":1591},"2026-06-10",324,{"date":1593,"close":1594},"2026-06-11",340.0299987792969,{"date":1596,"close":1597},"2026-06-12",350.6700134277344,{"date":1599,"close":1600},"2026-06-15",356.94000244140625,{"date":1602,"close":1603},"2026-06-16",350.2900085449219,{"date":1605,"close":1606},"2026-06-17",350.70001220703125,{"date":286,"close":1608},363.6700134277344,{"date":1610,"close":1611},"2026-06-22",373.3399963378906,{"date":1613,"close":1614},"2026-06-23",352.5799865722656,{"date":1616,"close":1617},"2026-06-24",351.29998779296875,{"date":70,"close":1619},360.05999755859375,{"date":1621,"close":1622},"2026-06-26",328.6600036621094,{"date":1624,"close":1625},"2026-06-29",340.1300048828125,{"date":56,"close":1627},350.07000732421875,{"date":1629,"close":1630},"2026-07-01",335.6000061035156,{"date":1632,"close":1633},"2026-07-02",313.8599853515625,{"date":43,"close":1635},319.7300109863281,{"date":1637,"close":1638},"2026-07-07",309.1199951171875,{"date":1640,"close":1641},"2026-07-08",317.239990234375,{"date":1643,"close":1644},"2026-07-09",322.1700134277344,{"date":1646,"close":1647},"2026-07-10",322.04998779296875,{"date":278,"close":1649},320.8299865722656,{"date":1651,"close":1652},"2026-07-14",325.7300109863281,{"date":1654,"close":1655},"2026-07-15",322.7099914550781,{"date":1657,"close":1658},"2026-07-16",312.760009765625,{"date":1660,"close":1661},"2026-07-17",315.8999938964844,{"date":1663,"close":1664},"2026-07-20",314.1300048828125,{"date":1666,"close":1667},"2026-07-21",328.1099853515625,{"date":1669,"close":1670},"2026-07-22",327.5299987792969,{"date":1672,"close":1673},"2026-07-23",325.1300048828125,{"date":241,"close":1675},318.6700134277344,{"count":245,"fetchedAt":1677,"source":236},"2026-07-29T02:08:14.840Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1679},"\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>",1785290894774]