[{"data":1,"prerenderedAt":1651},["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-NOC":25,"$ftjdIB82L9xmsloZGAfVkjNllItIxBe5oz1p-NC9BzLA":26,"ticker-mcap-NOC":217,"ticker-profile-NOC":225,"ticker-earnings-NOC":239,"ticker-congress-NOC":244,"i-lucide:info":1649},{"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":213},{"identity":28,"transactions":33,"sectorSlug":193,"relatedTickers":194},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1133421","NORTHROP GRUMMAN CORP","Technology","NOC",[34,49,57,67,73,80,84,89,93,98,103,108,113,125,132,139,146,153,160,167,174,181,188],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-01T18:41:02.000Z","0001628280-26-046450-0","Brown Marianne Catherine","","D",509.31,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1804183\u002F000162828026046450\u002F0001628280-26-046450-index.htm",91,11558,46347.21,"A","2026-06-30","Stock award","non-discretionary",{"cik":29,"filedAt":50,"filingId":51,"formType":25,"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":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-01T18:40:37.000Z","0001628280-26-046449-0","KRISHNA ARVIND","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1629898\u002F000162828026046449\u002F0001628280-26-046449-index.htm",71,2749,36161.01,{"cik":29,"filedAt":58,"filingId":59,"formType":25,"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":60,"ownerTitle":38,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":45,"transactionDate":66,"intentLabel":47,"signalQuality":48},"2026-05-21T19:29:57.000Z","0001628280-26-037211-0","WINSTON MARY A",552.17,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1282797\u002F000162828026037211\u002F0001628280-26-037211-index.htm",349,1609,192707.33,"2026-05-20",{"cik":29,"filedAt":68,"filingId":69,"formType":25,"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":70,"ownerTitle":38,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":71,"shares":63,"sharesOwnedAfter":72,"totalValue":65,"transactionCode":45,"transactionDate":66,"intentLabel":47,"signalQuality":48},"2026-05-21T19:29:02.000Z","0001628280-26-037209-0","WELSH MARK A III","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1692554\u002F000162828026037209\u002F0001628280-26-037209-index.htm",4470,{"cik":29,"filedAt":74,"filingId":75,"formType":76,"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":38,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":78,"shares":63,"sharesOwnedAfter":79,"totalValue":65,"transactionCode":45,"transactionDate":66,"intentLabel":47,"signalQuality":48},"2026-05-21T00:00:00.000Z","0001628280-26-037207-0","4","Turley James S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1580994\u002F000162828026037207\u002F0001628280-26-037207-index.htm",6738,{"cik":29,"filedAt":74,"filingId":81,"formType":76,"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":38,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":82,"shares":63,"sharesOwnedAfter":83,"totalValue":65,"transactionCode":45,"transactionDate":66,"intentLabel":47,"signalQuality":48},"0001628280-26-037199-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1629898\u002F000162828026037199\u002F0001628280-26-037199-index.htm",2666,{"cik":29,"filedAt":74,"filingId":85,"formType":76,"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":86,"ownerTitle":38,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":87,"shares":63,"sharesOwnedAfter":88,"totalValue":65,"transactionCode":45,"transactionDate":66,"intentLabel":47,"signalQuality":48},"0001628280-26-037203-0","ROUGHEAD GARY","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1543052\u002F000162828026037203\u002F0001628280-26-037203-index.htm",12210,{"cik":29,"filedAt":74,"filingId":90,"formType":76,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":91,"shares":63,"sharesOwnedAfter":92,"totalValue":65,"transactionCode":45,"transactionDate":66,"intentLabel":47,"signalQuality":48},"0001628280-26-037195-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1804183\u002F000162828026037195\u002F0001628280-26-037195-index.htm",11415,{"cik":29,"filedAt":74,"filingId":94,"formType":76,"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":95,"ownerTitle":38,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":96,"shares":63,"sharesOwnedAfter":97,"totalValue":65,"transactionCode":45,"transactionDate":66,"intentLabel":47,"signalQuality":48},"0001628280-26-037197-0","Grady Christopher W.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2112505\u002F000162828026037197\u002F0001628280-26-037197-index.htm",421,{"cik":29,"filedAt":74,"filingId":99,"formType":76,"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":100,"ownerTitle":38,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":101,"shares":63,"sharesOwnedAfter":102,"totalValue":65,"transactionCode":45,"transactionDate":66,"intentLabel":47,"signalQuality":48},"0001628280-26-037201-0","Ross Kimberly A.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1536350\u002F000162828026037201\u002F0001628280-26-037201-index.htm",1612,{"cik":29,"filedAt":74,"filingId":104,"formType":76,"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":105,"ownerTitle":38,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":106,"shares":63,"sharesOwnedAfter":107,"totalValue":65,"transactionCode":45,"transactionDate":66,"intentLabel":47,"signalQuality":48},"0001628280-26-037205-0","SCHOEWE THOMAS M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1161375\u002F000162828026037205\u002F0001628280-26-037205-index.htm",16737,{"cik":29,"filedAt":74,"filingId":109,"formType":76,"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":110,"ownerTitle":38,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":111,"shares":63,"sharesOwnedAfter":112,"totalValue":65,"transactionCode":45,"transactionDate":66,"intentLabel":47,"signalQuality":48},"0001628280-26-037192-0","ABNEY DAVID P","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1229820\u002F000162828026037192\u002F0001628280-26-037192-index.htm",2824,{"cik":29,"filedAt":114,"filingId":115,"formType":76,"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":70,"ownerTitle":38,"ownershipType":39,"pricePerShare":116,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":119,"totalValue":116,"transactionCode":120,"transactionDate":121,"intentLabel":122,"signalQuality":123,"insiderHistory":124},"2026-05-05T00:00:00.000Z","0001628280-26-030668-0",566.6,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1692554\u002F000162828026030668\u002F0001628280-26-030668-index.htm",1,4215,"S","2026-05-04","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":114,"filingId":126,"formType":76,"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":70,"ownerTitle":38,"ownershipType":39,"pricePerShare":127,"rawFilingUrl":117,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":120,"transactionDate":121,"intentLabel":122,"signalQuality":123,"insiderHistory":131},"0001628280-26-030668-1",568.75,5,4210,2843.75,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":114,"filingId":133,"formType":76,"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":70,"ownerTitle":38,"ownershipType":39,"pricePerShare":134,"rawFilingUrl":117,"shares":135,"sharesOwnedAfter":136,"totalValue":137,"transactionCode":120,"transactionDate":121,"intentLabel":122,"signalQuality":123,"insiderHistory":138},"0001628280-26-030668-2",569.49,9,4201,5125.41,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":114,"filingId":140,"formType":76,"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":70,"ownerTitle":38,"ownershipType":39,"pricePerShare":141,"rawFilingUrl":117,"shares":142,"sharesOwnedAfter":143,"totalValue":144,"transactionCode":120,"transactionDate":121,"intentLabel":122,"signalQuality":123,"insiderHistory":145},"0001628280-26-030668-3",570.47,43,4158,24530.210000000003,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":114,"filingId":147,"formType":76,"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":70,"ownerTitle":38,"ownershipType":39,"pricePerShare":148,"rawFilingUrl":117,"shares":149,"sharesOwnedAfter":150,"totalValue":151,"transactionCode":120,"transactionDate":121,"intentLabel":122,"signalQuality":123,"insiderHistory":152},"0001628280-26-030668-4",571.74,3,4155,1715.22,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":114,"filingId":154,"formType":76,"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":70,"ownerTitle":38,"ownershipType":39,"pricePerShare":155,"rawFilingUrl":117,"shares":156,"sharesOwnedAfter":157,"totalValue":158,"transactionCode":120,"transactionDate":121,"intentLabel":122,"signalQuality":123,"insiderHistory":159},"0001628280-26-030668-5",572.72,6,4149,3436.32,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":114,"filingId":161,"formType":76,"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":70,"ownerTitle":38,"ownershipType":39,"pricePerShare":162,"rawFilingUrl":117,"shares":163,"sharesOwnedAfter":164,"totalValue":165,"transactionCode":120,"transactionDate":121,"intentLabel":122,"signalQuality":123,"insiderHistory":166},"0001628280-26-030668-6",573.51,14,4135,8029.139999999999,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":114,"filingId":168,"formType":76,"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":70,"ownerTitle":38,"ownershipType":39,"pricePerShare":169,"rawFilingUrl":117,"shares":170,"sharesOwnedAfter":171,"totalValue":172,"transactionCode":120,"transactionDate":121,"intentLabel":122,"signalQuality":123,"insiderHistory":173},"0001628280-26-030668-7",574.51,2,4133,1149.02,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":114,"filingId":175,"formType":76,"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":70,"ownerTitle":38,"ownershipType":39,"pricePerShare":176,"rawFilingUrl":117,"shares":177,"sharesOwnedAfter":178,"totalValue":179,"transactionCode":120,"transactionDate":121,"intentLabel":122,"signalQuality":123,"insiderHistory":180},"0001628280-26-030668-8",575.59,4,4129,2302.36,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":114,"filingId":182,"formType":76,"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":70,"ownerTitle":38,"ownershipType":39,"pricePerShare":183,"rawFilingUrl":117,"shares":184,"sharesOwnedAfter":185,"totalValue":186,"transactionCode":120,"transactionDate":121,"intentLabel":122,"signalQuality":123,"insiderHistory":187},"0001628280-26-030668-9",576.38,7,4122,4034.66,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":114,"filingId":189,"formType":76,"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":70,"ownerTitle":38,"ownershipType":39,"pricePerShare":190,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":191,"totalValue":190,"transactionCode":120,"transactionDate":121,"intentLabel":122,"signalQuality":123,"insiderHistory":192},"0001628280-26-030668-10",577.05,4121,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"technology",[195,198,201,204,207,210],{"ticker":196,"issuerName":197},"CRWV","CoreWeave, Inc.",{"ticker":199,"issuerName":200},"DELL","Dell Technologies Inc.",{"ticker":202,"issuerName":203},"CRWD","CrowdStrike Holdings, Inc.",{"ticker":205,"issuerName":206},"VICR","VICOR CORP",{"ticker":208,"issuerName":209},"NET","Cloudflare, Inc.",{"ticker":211,"issuerName":212},"RDDT","Reddit, Inc.",{"count":214,"fetchedAt":215,"source":216},23,"2026-07-25T00:14:24.083Z","sqlite",{"data":218,"meta":223},{"value":219,"quality":220,"closeDate":221,"ageDays":170,"sharesAsOf":222},75772016002.38867,"fresh","2026-07-23","2026-04-16",{"count":118,"fetchedAt":224,"source":216},"2026-07-25T00:14:24.084Z",{"data":226,"meta":238},{"ticker":32,"ceo":227,"industry":228,"fullTimeEmployees":229,"ipoDate":230,"country":231,"state":232,"city":233,"website":234,"exchangeShort":25,"marketCap":25,"beta":235,"range52w":236,"fetchedAt":237},"Kathy J. Warden","Aerospace & Defense",97000,"1981-12-31","US","VA","Falls Church","https:\u002F\u002Fwww.northropgrumman.com",-0.102,"493.84-774","2026-07-07T16:00:49.136Z",{"count":118,"fetchedAt":224,"source":216},{"data":240,"meta":242},{"ticker":32,"points":241},[],{"count":118,"fetchedAt":243,"source":216},"2026-07-25T00:14:24.085Z",{"data":245,"meta":1647},{"congressTrades":246,"insiderTrades":247,"priceHistory":271,"ticker":32},[],[248,249,250,251,252,253,254,255,256,257,258,259,260,261,262,263,264,265,266,267,268,269,270],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":50,"filingId":51,"formType":25,"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":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":58,"filingId":59,"formType":25,"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":60,"ownerTitle":38,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":45,"transactionDate":66},{"cik":29,"filedAt":68,"filingId":69,"formType":25,"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":70,"ownerTitle":38,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":71,"shares":63,"sharesOwnedAfter":72,"totalValue":65,"transactionCode":45,"transactionDate":66},{"cik":29,"filedAt":74,"filingId":75,"formType":76,"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":38,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":78,"shares":63,"sharesOwnedAfter":79,"totalValue":65,"transactionCode":45,"transactionDate":66},{"cik":29,"filedAt":74,"filingId":81,"formType":76,"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":38,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":82,"shares":63,"sharesOwnedAfter":83,"totalValue":65,"transactionCode":45,"transactionDate":66},{"cik":29,"filedAt":74,"filingId":85,"formType":76,"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":86,"ownerTitle":38,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":87,"shares":63,"sharesOwnedAfter":88,"totalValue":65,"transactionCode":45,"transactionDate":66},{"cik":29,"filedAt":74,"filingId":90,"formType":76,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":91,"shares":63,"sharesOwnedAfter":92,"totalValue":65,"transactionCode":45,"transactionDate":66},{"cik":29,"filedAt":74,"filingId":94,"formType":76,"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":95,"ownerTitle":38,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":96,"shares":63,"sharesOwnedAfter":97,"totalValue":65,"transactionCode":45,"transactionDate":66},{"cik":29,"filedAt":74,"filingId":99,"formType":76,"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":100,"ownerTitle":38,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":101,"shares":63,"sharesOwnedAfter":102,"totalValue":65,"transactionCode":45,"transactionDate":66},{"cik":29,"filedAt":74,"filingId":104,"formType":76,"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":105,"ownerTitle":38,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":106,"shares":63,"sharesOwnedAfter":107,"totalValue":65,"transactionCode":45,"transactionDate":66},{"cik":29,"filedAt":74,"filingId":109,"formType":76,"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":110,"ownerTitle":38,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":111,"shares":63,"sharesOwnedAfter":112,"totalValue":65,"transactionCode":45,"transactionDate":66},{"cik":29,"filedAt":114,"filingId":115,"formType":76,"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":70,"ownerTitle":38,"ownershipType":39,"pricePerShare":116,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":119,"totalValue":116,"transactionCode":120,"transactionDate":121},{"cik":29,"filedAt":114,"filingId":126,"formType":76,"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":70,"ownerTitle":38,"ownershipType":39,"pricePerShare":127,"rawFilingUrl":117,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":120,"transactionDate":121},{"cik":29,"filedAt":114,"filingId":133,"formType":76,"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":70,"ownerTitle":38,"ownershipType":39,"pricePerShare":134,"rawFilingUrl":117,"shares":135,"sharesOwnedAfter":136,"totalValue":137,"transactionCode":120,"transactionDate":121},{"cik":29,"filedAt":114,"filingId":140,"formType":76,"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":70,"ownerTitle":38,"ownershipType":39,"pricePerShare":141,"rawFilingUrl":117,"shares":142,"sharesOwnedAfter":143,"totalValue":144,"transactionCode":120,"transactionDate":121},{"cik":29,"filedAt":114,"filingId":147,"formType":76,"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":70,"ownerTitle":38,"ownershipType":39,"pricePerShare":148,"rawFilingUrl":117,"shares":149,"sharesOwnedAfter":150,"totalValue":151,"transactionCode":120,"transactionDate":121},{"cik":29,"filedAt":114,"filingId":154,"formType":76,"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":70,"ownerTitle":38,"ownershipType":39,"pricePerShare":155,"rawFilingUrl":117,"shares":156,"sharesOwnedAfter":157,"totalValue":158,"transactionCode":120,"transactionDate":121},{"cik":29,"filedAt":114,"filingId":161,"formType":76,"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":70,"ownerTitle":38,"ownershipType":39,"pricePerShare":162,"rawFilingUrl":117,"shares":163,"sharesOwnedAfter":164,"totalValue":165,"transactionCode":120,"transactionDate":121},{"cik":29,"filedAt":114,"filingId":168,"formType":76,"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":70,"ownerTitle":38,"ownershipType":39,"pricePerShare":169,"rawFilingUrl":117,"shares":170,"sharesOwnedAfter":171,"totalValue":172,"transactionCode":120,"transactionDate":121},{"cik":29,"filedAt":114,"filingId":175,"formType":76,"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":70,"ownerTitle":38,"ownershipType":39,"pricePerShare":176,"rawFilingUrl":117,"shares":177,"sharesOwnedAfter":178,"totalValue":179,"transactionCode":120,"transactionDate":121},{"cik":29,"filedAt":114,"filingId":182,"formType":76,"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":70,"ownerTitle":38,"ownershipType":39,"pricePerShare":183,"rawFilingUrl":117,"shares":184,"sharesOwnedAfter":185,"totalValue":186,"transactionCode":120,"transactionDate":121},{"cik":29,"filedAt":114,"filingId":189,"formType":76,"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":70,"ownerTitle":38,"ownershipType":39,"pricePerShare":190,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":191,"totalValue":190,"transactionCode":120,"transactionDate":121},[272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1520,1523,1526,1529,1532,1535,1538,1541,1544,1547,1550,1553,1556,1559,1562,1565,1568,1571,1574,1577,1580,1583,1586,1589,1592,1595,1598,1600,1603,1606,1609,1612,1615,1618,1621,1624,1627,1630,1633,1636,1639,1642,1645],{"date":273,"close":274},"2021-07-30",363.0199890136719,{"date":276,"close":277},"2021-08-06",362.1099853515625,{"date":279,"close":280},"2021-08-13",363.1099853515625,{"date":282,"close":283},"2021-08-20",363,{"date":285,"close":286},"2021-08-27",364.8399963378906,{"date":288,"close":289},"2021-09-03",365.92999267578125,{"date":291,"close":292},"2021-09-10",354.1000061035156,{"date":294,"close":295},"2021-09-17",350.239990234375,{"date":297,"close":298},"2021-09-24",355.70001220703125,{"date":300,"close":301},"2021-10-01",360.9200134277344,{"date":303,"close":304},"2021-10-08",389.7200012207031,{"date":306,"close":307},"2021-10-15",395.3599853515625,{"date":309,"close":310},"2021-10-22",406.2099914550781,{"date":312,"close":313},"2021-10-29",357.2200012207031,{"date":315,"close":316},"2021-11-05",364.3699951171875,{"date":318,"close":319},"2021-11-12",359.6499938964844,{"date":321,"close":322},"2021-11-19",353.1300048828125,{"date":324,"close":325},"2021-11-26",353.9800109863281,{"date":327,"close":328},"2021-12-03",357.8399963378906,{"date":330,"close":331},"2021-12-10",371.05999755859375,{"date":333,"close":334},"2021-12-17",377.4599914550781,{"date":336,"close":337},"2021-12-23",381.1700134277344,{"date":339,"close":340},"2021-12-31",387.07000732421875,{"date":342,"close":343},"2022-01-07",400.4200134277344,{"date":345,"close":346},"2022-01-14",403.45001220703125,{"date":348,"close":349},"2022-01-21",398.80999755859375,{"date":351,"close":352},"2022-01-28",380.20001220703125,{"date":354,"close":355},"2022-02-04",369.75,{"date":357,"close":358},"2022-02-11",399.32000732421875,{"date":360,"close":361},"2022-02-18",391.25,{"date":363,"close":364},"2022-02-25",409.6700134277344,{"date":366,"close":367},"2022-03-04",468.57000732421875,{"date":369,"close":370},"2022-03-11",436.29998779296875,{"date":372,"close":373},"2022-03-18",427.95001220703125,{"date":375,"close":376},"2022-03-25",458.17999267578125,{"date":378,"close":379},"2022-04-01",454.7900085449219,{"date":381,"close":382},"2022-04-08",463.6600036621094,{"date":384,"close":385},"2022-04-14",467.20001220703125,{"date":387,"close":388},"2022-04-22",447.3999938964844,{"date":390,"close":391},"2022-04-29",439.3999938964844,{"date":393,"close":394},"2022-05-06",468.70001220703125,{"date":396,"close":397},"2022-05-13",452.8299865722656,{"date":399,"close":400},"2022-05-20",443.3299865722656,{"date":402,"close":403},"2022-05-27",470.760009765625,{"date":405,"close":406},"2022-06-03",478.3699951171875,{"date":408,"close":409},"2022-06-10",463.82000732421875,{"date":411,"close":412},"2022-06-17",443.92999267578125,{"date":414,"close":415},"2022-06-24",463.70001220703125,{"date":417,"close":418},"2022-07-01",486.3699951171875,{"date":420,"close":421},"2022-07-08",480.42999267578125,{"date":423,"close":424},"2022-07-15",461.20001220703125,{"date":426,"close":427},"2022-07-22",451.8500061035156,{"date":429,"close":430},"2022-07-29",478.8999938964844,{"date":432,"close":433},"2022-08-05",477.5899963378906,{"date":435,"close":436},"2022-08-12",479.5799865722656,{"date":438,"close":439},"2022-08-19",490.75,{"date":441,"close":442},"2022-08-26",485.1300048828125,{"date":444,"close":445},"2022-09-02",476.95001220703125,{"date":447,"close":448},"2022-09-09",491.4100036621094,{"date":450,"close":451},"2022-09-16",485.20001220703125,{"date":453,"close":454},"2022-09-23",478.82000732421875,{"date":456,"close":457},"2022-09-30",470.32000732421875,{"date":459,"close":460},"2022-10-07",496.0899963378906,{"date":462,"close":463},"2022-10-14",464.19000244140625,{"date":465,"close":466},"2022-10-21",522.6599731445312,{"date":468,"close":469},"2022-10-28",548.1099853515625,{"date":471,"close":472},"2022-11-04",522.77001953125,{"date":474,"close":475},"2022-11-11",492.70001220703125,{"date":477,"close":478},"2022-11-18",520.4199829101562,{"date":480,"close":481},"2022-11-25",527.8300170898438,{"date":483,"close":484},"2022-12-02",545.5999755859375,{"date":486,"close":487},"2022-12-09",528.9400024414062,{"date":489,"close":490},"2022-12-16",529.8699951171875,{"date":492,"close":493},"2022-12-23",534.77001953125,{"date":495,"close":496},"2022-12-30",545.6099853515625,{"date":498,"close":499},"2023-01-06",521.4199829101562,{"date":501,"close":502},"2023-01-13",461.42999267578125,{"date":504,"close":505},"2023-01-20",450.760009765625,{"date":507,"close":508},"2023-01-27",437.6499938964844,{"date":510,"close":511},"2023-02-03",440.6400146484375,{"date":513,"close":514},"2023-02-10",463.8599853515625,{"date":516,"close":517},"2023-02-17",470.6300048828125,{"date":519,"close":520},"2023-02-24",470.9100036621094,{"date":522,"close":523},"2023-03-03",467.3800048828125,{"date":525,"close":526},"2023-03-10",459.7799987792969,{"date":528,"close":529},"2023-03-17",443.6000061035156,{"date":531,"close":532},"2023-03-24",455.25,{"date":534,"close":535},"2023-03-31",461.7200012207031,{"date":537,"close":538},"2023-04-06",470.3900146484375,{"date":540,"close":541},"2023-04-14",472.57000732421875,{"date":543,"close":544},"2023-04-21",471.989990234375,{"date":546,"close":547},"2023-04-28",461.2699890136719,{"date":549,"close":550},"2023-05-05",446.80999755859375,{"date":552,"close":553},"2023-05-12",438.760009765625,{"date":555,"close":556},"2023-05-19",443.30999755859375,{"date":558,"close":559},"2023-05-26",438.32000732421875,{"date":561,"close":562},"2023-06-02",443.8299865722656,{"date":564,"close":565},"2023-06-09",454.260009765625,{"date":567,"close":568},"2023-06-16",458.3500061035156,{"date":570,"close":571},"2023-06-23",454.04998779296875,{"date":573,"close":574},"2023-06-30",455.79998779296875,{"date":576,"close":577},"2023-07-07",452.45001220703125,{"date":579,"close":580},"2023-07-14",450.6400146484375,{"date":582,"close":583},"2023-07-21",453.4200134277344,{"date":585,"close":586},"2023-07-28",449.67999267578125,{"date":588,"close":589},"2023-08-04",438.5400085449219,{"date":591,"close":592},"2023-08-11",431.04998779296875,{"date":594,"close":595},"2023-08-18",430.1700134277344,{"date":597,"close":598},"2023-08-25",429.55999755859375,{"date":600,"close":601},"2023-09-01",435.6199951171875,{"date":603,"close":604},"2023-09-08",422.7200012207031,{"date":606,"close":607},"2023-09-15",433.489990234375,{"date":609,"close":610},"2023-09-22",424.8999938964844,{"date":612,"close":613},"2023-09-29",440.19000244140625,{"date":615,"close":616},"2023-10-06",423.239990234375,{"date":618,"close":619},"2023-10-13",490.1499938964844,{"date":621,"close":622},"2023-10-20",485.70001220703125,{"date":624,"close":625},"2023-10-27",473.07000732421875,{"date":627,"close":628},"2023-11-03",470.5799865722656,{"date":630,"close":631},"2023-11-10",463.2699890136719,{"date":633,"close":634},"2023-11-17",464.1700134277344,{"date":636,"close":637},"2023-11-24",471.5199890136719,{"date":639,"close":640},"2023-12-01",479.8399963378906,{"date":642,"close":643},"2023-12-08",476.25,{"date":645,"close":646},"2023-12-15",461.04998779296875,{"date":648,"close":649},"2023-12-22",463.1300048828125,{"date":651,"close":652},"2023-12-29",468.1400146484375,{"date":654,"close":655},"2024-01-05",469.8900146484375,{"date":657,"close":658},"2024-01-12",481.0799865722656,{"date":660,"close":661},"2024-01-19",470.4800109863281,{"date":663,"close":664},"2024-01-26",437.9599914550781,{"date":666,"close":667},"2024-02-02",446.5799865722656,{"date":669,"close":670},"2024-02-09",454.9200134277344,{"date":672,"close":673},"2024-02-16",450.9599914550781,{"date":675,"close":676},"2024-02-23",461.1000061035156,{"date":678,"close":679},"2024-03-01",454.8999938964844,{"date":681,"close":682},"2024-03-08",459.5,{"date":684,"close":685},"2024-03-15",461.75,{"date":687,"close":688},"2024-03-22",468.75,{"date":690,"close":691},"2024-03-28",478.6600036621094,{"date":693,"close":694},"2024-04-05",454.5,{"date":696,"close":697},"2024-04-12",456.1099853515625,{"date":699,"close":700},"2024-04-19",462.5799865722656,{"date":702,"close":703},"2024-04-26",480.45001220703125,{"date":705,"close":706},"2024-05-03",469.0899963378906,{"date":708,"close":709},"2024-05-10",474.79998779296875,{"date":711,"close":712},"2024-05-17",470.2200012207031,{"date":714,"close":715},"2024-05-24",466.42999267578125,{"date":717,"close":718},"2024-05-31",450.7699890136719,{"date":720,"close":721},"2024-06-07",440.0400085449219,{"date":723,"close":724},"2024-06-14",424.0899963378906,{"date":726,"close":727},"2024-06-21",432.0899963378906,{"date":729,"close":730},"2024-06-28",435.95001220703125,{"date":732,"close":733},"2024-07-05",434.7300109863281,{"date":735,"close":736},"2024-07-12",432.239990234375,{"date":738,"close":739},"2024-07-19",437.94000244140625,{"date":741,"close":742},"2024-07-26",480.29998779296875,{"date":744,"close":745},"2024-08-02",494.54998779296875,{"date":747,"close":748},"2024-08-09",494.3399963378906,{"date":750,"close":751},"2024-08-16",506.6600036621094,{"date":753,"close":754},"2024-08-23",509.3399963378906,{"date":756,"close":757},"2024-08-30",523.2100219726562,{"date":759,"close":760},"2024-09-06",515,{"date":762,"close":763},"2024-09-13",519.780029296875,{"date":765,"close":766},"2024-09-20",525.1300048828125,{"date":768,"close":769},"2024-09-27",526.7899780273438,{"date":771,"close":772},"2024-10-04",536.739990234375,{"date":774,"close":775},"2024-10-11",528.7000122070312,{"date":777,"close":778},"2024-10-18",530.7899780273438,{"date":780,"close":781},"2024-10-25",519.3499755859375,{"date":783,"close":784},"2024-11-01",506.95001220703125,{"date":786,"close":787},"2024-11-08",528.989990234375,{"date":789,"close":790},"2024-11-15",493.989990234375,{"date":792,"close":793},"2024-11-22",496.8699951171875,{"date":795,"close":796},"2024-11-29",489.6499938964844,{"date":798,"close":799},"2024-12-06",473.6499938964844,{"date":801,"close":802},"2024-12-13",480,{"date":804,"close":805},"2024-12-20",469.5400085449219,{"date":807,"close":808},"2024-12-27",471.3500061035156,{"date":810,"close":811},"2025-01-03",467.82000732421875,{"date":813,"close":814},"2025-01-10",458.69000244140625,{"date":816,"close":817},"2025-01-17",482.3800048828125,{"date":819,"close":820},"2025-01-24",497.0199890136719,{"date":822,"close":823},"2025-01-31",487.2699890136719,{"date":825,"close":826},"2025-02-07",468.5799865722656,{"date":828,"close":829},"2025-02-14",438.8999938964844,{"date":831,"close":832},"2025-02-21",447.9599914550781,{"date":834,"close":835},"2025-02-28",461.739990234375,{"date":837,"close":838},"2025-03-07",486.5199890136719,{"date":840,"close":841},"2025-03-14",484.92999267578125,{"date":843,"close":844},"2025-03-21",490.7200012207031,{"date":846,"close":847},"2025-03-28",512.1900024414062,{"date":849,"close":850},"2025-04-04",485.5199890136719,{"date":852,"close":853},"2025-04-11",533.989990234375,{"date":855,"close":856},"2025-04-17",540.3900146484375,{"date":858,"close":859},"2025-04-25",473.20001220703125,{"date":861,"close":862},"2025-05-02",491.4200134277344,{"date":864,"close":865},"2025-05-09",482.6199951171875,{"date":867,"close":868},"2025-05-16",473.1700134277344,{"date":870,"close":871},"2025-05-23",471.4599914550781,{"date":873,"close":874},"2025-05-30",484.7699890136719,{"date":876,"close":877},"2025-06-06",489.4100036621094,{"date":879,"close":880},"2025-06-13",516.719970703125,{"date":882,"close":883},"2025-06-20",497.70001220703125,{"date":885,"close":886},"2025-06-27",494,{"date":888,"close":889},"2025-07-03",504.20001220703125,{"date":891,"close":892},"2025-07-11",514.5999755859375,{"date":894,"close":895},"2025-07-18",519.0399780273438,{"date":897,"close":898},"2025-07-22",563.7899780273438,{"date":900,"close":901},"2025-07-23",568.5,{"date":903,"close":904},"2025-07-24",568.47998046875,{"date":906,"close":907},"2025-07-25",569.739990234375,{"date":909,"close":910},"2025-07-28",568.6199951171875,{"date":912,"close":913},"2025-07-29",573.219970703125,{"date":915,"close":916},"2025-07-30",572.8099975585938,{"date":918,"close":919},"2025-07-31",576.6099853515625,{"date":921,"close":922},"2025-08-01",586.4400024414062,{"date":924,"close":925},"2025-08-04",589.75,{"date":927,"close":928},"2025-08-05",589.9500122070312,{"date":930,"close":931},"2025-08-06",589.2899780273438,{"date":933,"close":934},"2025-08-07",587.3800048828125,{"date":936,"close":937},"2025-08-08",581.1099853515625,{"date":939,"close":940},"2025-08-11",580.239990234375,{"date":942,"close":943},"2025-08-12",580.7999877929688,{"date":945,"close":946},"2025-08-13",582.0900268554688,{"date":948,"close":949},"2025-08-14",583.719970703125,{"date":951,"close":952},"2025-08-15",583.9600219726562,{"date":954,"close":955},"2025-08-18",584.8200073242188,{"date":957,"close":958},"2025-08-19",586.22998046875,{"date":960,"close":961},"2025-08-20",592.5399780273438,{"date":963,"close":964},"2025-08-21",597.2100219726562,{"date":966,"close":967},"2025-08-22",592.4400024414062,{"date":969,"close":970},"2025-08-25",586.739990234375,{"date":972,"close":973},"2025-08-26",593.02001953125,{"date":975,"close":976},"2025-08-27",586.6099853515625,{"date":978,"close":979},"2025-08-28",587.9000244140625,{"date":981,"close":982},"2025-08-29",590.0399780273438,{"date":984,"close":985},"2025-09-02",589.3200073242188,{"date":987,"close":988},"2025-09-03",581.010009765625,{"date":990,"close":991},"2025-09-04",579.760009765625,{"date":993,"close":943},"2025-09-05",{"date":995,"close":996},"2025-09-08",581.9000244140625,{"date":998,"close":999},"2025-09-09",571.6300048828125,{"date":1001,"close":1002},"2025-09-10",579.8699951171875,{"date":1004,"close":1005},"2025-09-11",582.9500122070312,{"date":1007,"close":1008},"2025-09-12",575.9600219726562,{"date":1010,"close":1011},"2025-09-15",574.5399780273438,{"date":1013,"close":1014},"2025-09-16",579.3599853515625,{"date":1016,"close":1017},"2025-09-17",577.0800170898438,{"date":1019,"close":1020},"2025-09-18",573.75,{"date":1022,"close":1023},"2025-09-19",573.030029296875,{"date":1025,"close":1026},"2025-09-22",576.1500244140625,{"date":1028,"close":1017},"2025-09-23",{"date":1030,"close":1031},"2025-09-24",586.27001953125,{"date":1033,"close":1034},"2025-09-25",585.77001953125,{"date":1036,"close":1037},"2025-09-26",594.52001953125,{"date":1039,"close":1040},"2025-09-29",593.989990234375,{"date":1042,"close":1043},"2025-09-30",609.3200073242188,{"date":1045,"close":1046},"2025-10-01",605.4199829101562,{"date":1048,"close":1049},"2025-10-02",605.010009765625,{"date":1051,"close":1052},"2025-10-03",609.5399780273438,{"date":1054,"close":1055},"2025-10-06",618.52001953125,{"date":1057,"close":1058},"2025-10-07",621.6300048828125,{"date":1060,"close":1061},"2025-10-08",637.9500122070312,{"date":1063,"close":1064},"2025-10-09",635.010009765625,{"date":1066,"close":1067},"2025-10-10",623.489990234375,{"date":1069,"close":1070},"2025-10-13",618.8800048828125,{"date":1072,"close":1073},"2025-10-14",626.9299926757812,{"date":1075,"close":1076},"2025-10-15",608.9299926757812,{"date":1078,"close":1079},"2025-10-16",598.97998046875,{"date":1081,"close":1082},"2025-10-17",594.5,{"date":1084,"close":1085},"2025-10-20",602,{"date":1087,"close":1088},"2025-10-21",599.3499755859375,{"date":1090,"close":1091},"2025-10-22",596.47998046875,{"date":1093,"close":1094},"2025-10-23",605.739990234375,{"date":1096,"close":1097},"2025-10-24",605.5800170898438,{"date":1099,"close":1100},"2025-10-27",595.9500122070312,{"date":1102,"close":1103},"2025-10-28",595.0499877929688,{"date":1105,"close":1106},"2025-10-29",584.989990234375,{"date":1108,"close":1109},"2025-10-30",578.5999755859375,{"date":1111,"close":1112},"2025-10-31",583.4500122070312,{"date":1114,"close":1115},"2025-11-03",575.4099731445312,{"date":1117,"close":1118},"2025-11-04",577.1400146484375,{"date":1120,"close":1121},"2025-11-05",570.5,{"date":1123,"close":1124},"2025-11-06",571.9600219726562,{"date":1126,"close":1127},"2025-11-07",568.6099853515625,{"date":1129,"close":1130},"2025-11-10",562.97998046875,{"date":1132,"close":1133},"2025-11-11",566.739990234375,{"date":1135,"close":1136},"2025-11-12",558.5700073242188,{"date":1138,"close":1139},"2025-11-13",558,{"date":1141,"close":1139},"2025-11-14",{"date":1143,"close":1144},"2025-11-17",563.030029296875,{"date":1146,"close":1147},"2025-11-18",566.760009765625,{"date":1149,"close":1150},"2025-11-19",565,{"date":1152,"close":1153},"2025-11-20",567.3499755859375,{"date":1155,"close":1156},"2025-11-21",566.7000122070312,{"date":1158,"close":1159},"2025-11-24",565.5599975585938,{"date":1161,"close":1162},"2025-11-25",569.4199829101562,{"date":1164,"close":1165},"2025-11-26",567.1099853515625,{"date":1167,"close":1168},"2025-11-28",572.25,{"date":1170,"close":1171},"2025-12-01",545.510009765625,{"date":1173,"close":1174},"2025-12-02",546.969970703125,{"date":1176,"close":1177},"2025-12-03",553.3200073242188,{"date":1179,"close":1180},"2025-12-04",553,{"date":1182,"close":1183},"2025-12-05",548.969970703125,{"date":1185,"close":1186},"2025-12-08",553.5599975585938,{"date":1188,"close":1189},"2025-12-09",550.6300048828125,{"date":1191,"close":1192},"2025-12-10",555.3599853515625,{"date":1194,"close":1195},"2025-12-11",560.0399780273438,{"date":1197,"close":1198},"2025-12-12",569.760009765625,{"date":1200,"close":1201},"2025-12-15",575.7899780273438,{"date":1203,"close":1204},"2025-12-16",568.719970703125,{"date":1206,"close":1207},"2025-12-17",564.1900024414062,{"date":1209,"close":1210},"2025-12-18",559.52001953125,{"date":1212,"close":1213},"2025-12-19",568.4600219726562,{"date":1215,"close":1216},"2025-12-22",584.6599731445312,{"date":1218,"close":1219},"2025-12-23",580.0599975585938,{"date":1221,"close":1222},"2025-12-24",582.3499755859375,{"date":1224,"close":1225},"2025-12-26",577.3699951171875,{"date":1227,"close":1228},"2025-12-29",577.780029296875,{"date":1230,"close":1231},"2025-12-30",574.5700073242188,{"date":1233,"close":1234},"2025-12-31",570.2100219726562,{"date":1236,"close":1237},"2026-01-02",585.6599731445312,{"date":1239,"close":1240},"2026-01-05",611.3200073242188,{"date":1242,"close":1243},"2026-01-06",610.6099853515625,{"date":1245,"close":1246},"2026-01-07",577.010009765625,{"date":1248,"close":1249},"2026-01-08",590.7899780273438,{"date":1251,"close":1252},"2026-01-09",618.8200073242188,{"date":1254,"close":1255},"2026-01-12",629.3200073242188,{"date":1257,"close":1258},"2026-01-13",625.5,{"date":1260,"close":1261},"2026-01-14",653.1400146484375,{"date":1263,"close":1264},"2026-01-15",654.6099853515625,{"date":1266,"close":1267},"2026-01-16",666.9000244140625,{"date":1269,"close":1270},"2026-01-20",657.2999877929688,{"date":1272,"close":1273},"2026-01-21",664.1599731445312,{"date":1275,"close":1276},"2026-01-22",670.4400024414062,{"date":1278,"close":1279},"2026-01-23",672.9500122070312,{"date":1281,"close":1282},"2026-01-26",660.969970703125,{"date":1284,"close":1285},"2026-01-27",678.739990234375,{"date":1287,"close":1288},"2026-01-28",689.1300048828125,{"date":1290,"close":1291},"2026-01-29",695.3499755859375,{"date":1293,"close":1294},"2026-01-30",692.260009765625,{"date":1296,"close":1297},"2026-02-02",685.02001953125,{"date":1299,"close":1300},"2026-02-03",704.97998046875,{"date":1302,"close":1303},"2026-02-04",689.75,{"date":1305,"close":1306},"2026-02-05",696.5,{"date":1308,"close":1309},"2026-02-06",709.1099853515625,{"date":1311,"close":1312},"2026-02-09",698.02001953125,{"date":1314,"close":1315},"2026-02-10",685,{"date":1317,"close":1318},"2026-02-11",678.8300170898438,{"date":1320,"close":1321},"2026-02-12",695.0599975585938,{"date":1323,"close":1324},"2026-02-13",702.5700073242188,{"date":1326,"close":1327},"2026-02-17",701.1199951171875,{"date":1329,"close":1330},"2026-02-18",724.8300170898438,{"date":1332,"close":1333},"2026-02-19",736.8699951171875,{"date":1335,"close":1336},"2026-02-20",723.5599975585938,{"date":1338,"close":1339},"2026-02-23",725.3900146484375,{"date":1341,"close":1342},"2026-02-24",727.72998046875,{"date":1344,"close":1345},"2026-02-25",703.6500244140625,{"date":1347,"close":1348},"2026-02-26",710.9000244140625,{"date":1350,"close":1351},"2026-02-27",724.3800048828125,{"date":1353,"close":1354},"2026-03-02",768.02001953125,{"date":1356,"close":1357},"2026-03-03",759.1099853515625,{"date":1359,"close":1360},"2026-03-04",753.8400268554688,{"date":1362,"close":1363},"2026-03-05",740.010009765625,{"date":1365,"close":1366},"2026-03-06",756.1300048828125,{"date":1368,"close":1369},"2026-03-09",747.3400268554688,{"date":1371,"close":1372},"2026-03-10",734.97998046875,{"date":1374,"close":1375},"2026-03-11",733.1799926757812,{"date":1377,"close":1378},"2026-03-12",736.2999877929688,{"date":1380,"close":1381},"2026-03-13",733.7100219726562,{"date":1383,"close":1384},"2026-03-16",735.9600219726562,{"date":1386,"close":1387},"2026-03-17",724.030029296875,{"date":1389,"close":1390},"2026-03-18",724.8400268554688,{"date":1392,"close":1393},"2026-03-19",714.1500244140625,{"date":1395,"close":1396},"2026-03-20",706.9500122070312,{"date":1398,"close":1399},"2026-03-23",680,{"date":1401,"close":1402},"2026-03-24",682.1599731445312,{"date":1404,"close":1405},"2026-03-25",691.2100219726562,{"date":1407,"close":1408},"2026-03-26",691.989990234375,{"date":1410,"close":1411},"2026-03-27",679,{"date":1413,"close":1414},"2026-03-30",671.5900268554688,{"date":1416,"close":1417},"2026-03-31",682.239990234375,{"date":1419,"close":1420},"2026-04-01",697,{"date":1422,"close":1423},"2026-04-02",702.5,{"date":1425,"close":1426},"2026-04-06",695.7899780273438,{"date":1428,"close":1429},"2026-04-07",690.5,{"date":1431,"close":1432},"2026-04-08",687.469970703125,{"date":1434,"close":1435},"2026-04-09",690.5700073242188,{"date":1437,"close":1438},"2026-04-10",673.72998046875,{"date":1440,"close":1441},"2026-04-13",681.3099975585938,{"date":1443,"close":1444},"2026-04-14",680.1300048828125,{"date":1446,"close":1447},"2026-04-15",678.5900268554688,{"date":222,"close":1449},672.77001953125,{"date":1451,"close":1452},"2026-04-17",665.260009765625,{"date":1454,"close":1455},"2026-04-20",656.97998046875,{"date":1457,"close":1458},"2026-04-21",611.1300048828125,{"date":1460,"close":1461},"2026-04-22",589.6199951171875,{"date":1463,"close":1464},"2026-04-23",587.6599731445312,{"date":1466,"close":1467},"2026-04-24",575.1099853515625,{"date":1469,"close":1470},"2026-04-27",575.280029296875,{"date":1472,"close":1473},"2026-04-28",577.8200073242188,{"date":1475,"close":1476},"2026-04-29",572.4099731445312,{"date":1478,"close":1479},"2026-04-30",579.47998046875,{"date":1481,"close":1482},"2026-05-01",568.1400146484375,{"date":121,"close":1484},567,{"date":1486,"close":1487},"2026-05-05",558.5999755859375,{"date":1489,"close":1490},"2026-05-06",559.5999755859375,{"date":1492,"close":1493},"2026-05-07",552.27001953125,{"date":1495,"close":1496},"2026-05-08",549.52001953125,{"date":1498,"close":1499},"2026-05-11",548.2100219726562,{"date":1501,"close":1502},"2026-05-12",558.2999877929688,{"date":1504,"close":1505},"2026-05-13",551.7999877929688,{"date":1507,"close":1508},"2026-05-14",548.6500244140625,{"date":1510,"close":1511},"2026-05-15",540.6900024414062,{"date":1513,"close":1514},"2026-05-18",550,{"date":1516,"close":1517},"2026-05-19",556.3400268554688,{"date":66,"close":1519},552.1699829101562,{"date":1521,"close":1522},"2026-05-21",551.5800170898438,{"date":1524,"close":1525},"2026-05-22",555.5800170898438,{"date":1527,"close":1528},"2026-05-26",556.7999877929688,{"date":1530,"close":1531},"2026-05-27",551.3400268554688,{"date":1533,"close":1534},"2026-05-28",559.2899780273438,{"date":1536,"close":1537},"2026-05-29",563.6799926757812,{"date":1539,"close":1540},"2026-06-01",539.219970703125,{"date":1542,"close":1543},"2026-06-02",536.5900268554688,{"date":1545,"close":1546},"2026-06-03",526.0599975585938,{"date":1548,"close":1549},"2026-06-04",545.1699829101562,{"date":1551,"close":1552},"2026-06-05",544.4000244140625,{"date":1554,"close":1555},"2026-06-08",540.8099975585938,{"date":1557,"close":1558},"2026-06-09",548.6699829101562,{"date":1560,"close":1561},"2026-06-10",542.1400146484375,{"date":1563,"close":1564},"2026-06-11",552.52001953125,{"date":1566,"close":1567},"2026-06-12",550.3300170898438,{"date":1569,"close":1570},"2026-06-15",544.72998046875,{"date":1572,"close":1573},"2026-06-16",551.2100219726562,{"date":1575,"close":1576},"2026-06-17",550.1500244140625,{"date":1578,"close":1579},"2026-06-18",521.5,{"date":1581,"close":1582},"2026-06-22",507.3299865722656,{"date":1584,"close":1585},"2026-06-23",513.219970703125,{"date":1587,"close":1588},"2026-06-24",503.010009765625,{"date":1590,"close":1591},"2026-06-25",499.3299865722656,{"date":1593,"close":1594},"2026-06-26",500.0299987792969,{"date":1596,"close":1597},"2026-06-29",496.0199890136719,{"date":46,"close":1599},509.30999755859375,{"date":1601,"close":1602},"2026-07-01",519.9500122070312,{"date":1604,"close":1605},"2026-07-02",549.010009765625,{"date":1607,"close":1608},"2026-07-06",547.75,{"date":1610,"close":1611},"2026-07-07",549.0399780273438,{"date":1613,"close":1614},"2026-07-08",545.1099853515625,{"date":1616,"close":1617},"2026-07-09",532.22998046875,{"date":1619,"close":1620},"2026-07-10",539.6300048828125,{"date":1622,"close":1623},"2026-07-13",541.8200073242188,{"date":1625,"close":1626},"2026-07-14",528.6699829101562,{"date":1628,"close":1629},"2026-07-15",525.219970703125,{"date":1631,"close":1632},"2026-07-16",518.6500244140625,{"date":1634,"close":1635},"2026-07-17",521.5700073242188,{"date":1637,"close":1638},"2026-07-20",523.9600219726562,{"date":1640,"close":1641},"2026-07-21",512.2899780273438,{"date":1643,"close":1644},"2026-07-22",525.280029296875,{"date":221,"close":1646},533.47998046875,{"count":118,"fetchedAt":1648,"source":216},"2026-07-25T00:14:24.100Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1650},"\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>",1784938464042]