[{"data":1,"prerenderedAt":1609},["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-OLED":25,"$fFH9jReZ6I0s99RUq1F3xHe6Ze3IBUbWAJ9U7-sAYAcU":26,"ticker-mcap-OLED":194,"ticker-profile-OLED":204,"ticker-earnings-OLED":208,"ticker-congress-OLED":212,"i-lucide:info":1607},{"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":190},{"identity":28,"transactions":33,"sectorSlug":170,"relatedTickers":171},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1005284","UNIVERSAL DISPLAY CORP \\PA\\","Manufacturing","OLED",[34,48,52,61,66,71,76,81,85,89,93,98,103,115,118,121,133,140,147,157,164],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-14T00:00:00.000Z","0001193125-26-303143-0","4","ELIAS RICHARD C","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1438851\u002F000119312526303143\u002F0001193125-26-303143-index.htm",455,1000,"G","2026-07-10","Gift","non-discretionary",{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":50,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":51,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-303143-1","I",11326,{"cik":29,"filedAt":53,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":42,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":47},"2026-07-02T00:00:00.000Z","0001193125-26-294438-0","Walker April","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2049684\u002F000119312526294438\u002F0001193125-26-294438-index.htm",2280.872,"A","2026-06-30","Stock award",{"cik":29,"filedAt":53,"filingId":62,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":64,"shares":42,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":47},"0001193125-26-294442-0","Comparin Cynthia Jane","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1688444\u002F000119312526294442\u002F0001193125-26-294442-index.htm",8863,{"cik":29,"filedAt":53,"filingId":67,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":69,"shares":42,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":47},"0001193125-26-294431-0","HARTLEY C KEITH","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1192994\u002F000119312526294431\u002F0001193125-26-294431-index.htm",84753,{"cik":29,"filedAt":53,"filingId":72,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":73,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":74,"shares":42,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":47},"0001193125-26-294433-0","Lau Joan","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1881621\u002F000119312526294433\u002F0001193125-26-294433-index.htm",3316,{"cik":29,"filedAt":53,"filingId":77,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":79,"shares":42,"sharesOwnedAfter":80,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":47},"0001193125-26-294443-0","LACERTE LAWRENCE","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1101463\u002F000119312526294443\u002F0001193125-26-294443-index.htm",119463,{"cik":29,"filedAt":53,"filingId":82,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":83,"shares":42,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":47},"0001193125-26-294432-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1438851\u002F000119312526294432\u002F0001193125-26-294432-index.htm",1455,{"cik":29,"filedAt":53,"filingId":86,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":88,"shares":42,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":47},"0001193125-26-294444-0","Brown Nigel","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1891792\u002F000119312526294444\u002F0001193125-26-294444-index.htm",{"cik":29,"filedAt":53,"filingId":90,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":92,"shares":42,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":47},"0001193125-26-294436-0","Joseph Celia M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1801403\u002F000119312526294436\u002F0001193125-26-294436-index.htm",{"cik":29,"filedAt":53,"filingId":94,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":96,"shares":42,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":47},"0001193125-26-294441-0","ROSENBLATT SIDNEY D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1232978\u002F000119312526294441\u002F0001193125-26-294441-index.htm",137639,{"cik":29,"filedAt":53,"filingId":99,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":101,"shares":42,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":47},"0001193125-26-294446-0","GEMMILL ELIZABETH H","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1200218\u002F000119312526294446\u002F0001193125-26-294446-index.htm",100307,{"cik":29,"filedAt":104,"filingId":105,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":106,"rawFilingUrl":107,"shares":43,"sharesOwnedAfter":108,"totalValue":109,"transactionCode":110,"transactionDate":111,"intentLabel":112,"signalQuality":113,"insiderHistory":114},"2026-05-13T00:00:00.000Z","0001193125-26-221548-0",92.84,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1438851\u002F000119312526221548\u002F0001193125-26-221548-index.htm",1456,92840,"P","2026-05-11","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":104,"filingId":116,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":107,"shares":117,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":111,"intentLabel":46,"signalQuality":47},"0001193125-26-221548-1",456,{"cik":29,"filedAt":104,"filingId":119,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":50,"pricePerShare":4,"rawFilingUrl":107,"shares":117,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":44,"transactionDate":111,"intentLabel":46,"signalQuality":47},"0001193125-26-221548-2",10871,{"cik":29,"filedAt":122,"filingId":123,"formType":37,"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":124,"ownerTitle":125,"ownershipType":40,"pricePerShare":126,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":110,"transactionDate":131,"intentLabel":112,"signalQuality":113,"insiderHistory":132},"2026-05-11T00:00:00.000Z","0001193125-26-216689-0","ABRAMSON STEVEN V","President and CEO",92.46,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1232980\u002F000119312526216689\u002F0001193125-26-216689-index.htm",3650,289239,337479,"2026-05-07",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":122,"filingId":134,"formType":37,"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":124,"ownerTitle":125,"ownershipType":40,"pricePerShare":135,"rawFilingUrl":127,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":110,"transactionDate":131,"intentLabel":112,"signalQuality":113,"insiderHistory":139},"0001193125-26-216689-1",93.62,4550,293789,425971,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":122,"filingId":141,"formType":37,"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":124,"ownerTitle":125,"ownershipType":40,"pricePerShare":142,"rawFilingUrl":127,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":110,"transactionDate":131,"intentLabel":112,"signalQuality":113,"insiderHistory":146},"0001193125-26-216689-2",94.4,2800,296589,264320,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":122,"filingId":148,"formType":37,"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":149,"ownerTitle":150,"ownershipType":40,"pricePerShare":151,"rawFilingUrl":152,"shares":153,"sharesOwnedAfter":154,"totalValue":155,"transactionCode":110,"transactionDate":131,"intentLabel":112,"signalQuality":113,"insiderHistory":156},"0001193125-26-216690-0","Premutico Mauro","SVP & CLO",92.51,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1553052\u002F000119312526216690\u002F0001193125-26-216690-index.htm",1450,50237,134139.5,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":122,"filingId":158,"formType":37,"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":149,"ownerTitle":150,"ownershipType":40,"pricePerShare":159,"rawFilingUrl":152,"shares":160,"sharesOwnedAfter":161,"totalValue":162,"transactionCode":110,"transactionDate":131,"intentLabel":112,"signalQuality":113,"insiderHistory":163},"0001193125-26-216690-1",93.75,1444,51681,135375,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":122,"filingId":165,"formType":37,"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":149,"ownerTitle":150,"ownershipType":40,"pricePerShare":142,"rawFilingUrl":152,"shares":166,"sharesOwnedAfter":167,"totalValue":168,"transactionCode":110,"transactionDate":131,"intentLabel":112,"signalQuality":113,"insiderHistory":169},"0001193125-26-216690-2",800,52481,75520,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"manufacturing",[172,175,178,181,184,187],{"ticker":173,"issuerName":174},"ANET","Arista Networks, Inc.",{"ticker":176,"issuerName":177},"HSY","HERSHEY CO",{"ticker":179,"issuerName":180},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":182,"issuerName":183},"TDG","TransDigm Group INC",{"ticker":185,"issuerName":186},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":188,"issuerName":189},"LZB","LA-Z-BOY INC",{"count":191,"fetchedAt":192,"source":193},21,"2026-07-25T00:14:31.995Z","sqlite",{"data":195,"meta":201},{"value":196,"quality":197,"closeDate":198,"ageDays":199,"sharesAsOf":200},3814405025.483124,"fresh","2026-07-22",3,"2026-04-28",{"count":202,"fetchedAt":203,"source":193},1,"2026-07-25T00:14:31.996Z",{"data":205,"meta":206},{"ticker":32,"ceo":25,"industry":25,"fullTimeEmployees":25,"ipoDate":25,"country":25,"state":25,"city":25,"website":25,"exchangeShort":25,"marketCap":25,"beta":25,"range52w":25,"fetchedAt":25},{"count":202,"fetchedAt":207,"source":193},"2026-07-25T00:14:31.997Z",{"data":209,"meta":211},{"ticker":32,"points":210},[],{"count":202,"fetchedAt":207,"source":193},{"data":213,"meta":1605},{"congressTrades":214,"insiderTrades":215,"priceHistory":237,"ticker":32},[],[216,217,218,219,220,221,222,223,224,225,226,227,228,229,230,231,232,233,234,235,236],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":50,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":51,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":53,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":55,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":42,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":53,"filingId":62,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":64,"shares":42,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":53,"filingId":67,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":69,"shares":42,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":53,"filingId":72,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":73,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":74,"shares":42,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":53,"filingId":77,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":79,"shares":42,"sharesOwnedAfter":80,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":53,"filingId":82,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":83,"shares":42,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":53,"filingId":86,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":88,"shares":42,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":53,"filingId":90,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":92,"shares":42,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":53,"filingId":94,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":96,"shares":42,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":53,"filingId":99,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":101,"shares":42,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":104,"filingId":105,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":106,"rawFilingUrl":107,"shares":43,"sharesOwnedAfter":108,"totalValue":109,"transactionCode":110,"transactionDate":111},{"cik":29,"filedAt":104,"filingId":116,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":107,"shares":117,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":111},{"cik":29,"filedAt":104,"filingId":119,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":50,"pricePerShare":4,"rawFilingUrl":107,"shares":117,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":44,"transactionDate":111},{"cik":29,"filedAt":122,"filingId":123,"formType":37,"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":124,"ownerTitle":125,"ownershipType":40,"pricePerShare":126,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":110,"transactionDate":131},{"cik":29,"filedAt":122,"filingId":134,"formType":37,"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":124,"ownerTitle":125,"ownershipType":40,"pricePerShare":135,"rawFilingUrl":127,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":110,"transactionDate":131},{"cik":29,"filedAt":122,"filingId":141,"formType":37,"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":124,"ownerTitle":125,"ownershipType":40,"pricePerShare":142,"rawFilingUrl":127,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":110,"transactionDate":131},{"cik":29,"filedAt":122,"filingId":148,"formType":37,"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":149,"ownerTitle":150,"ownershipType":40,"pricePerShare":151,"rawFilingUrl":152,"shares":153,"sharesOwnedAfter":154,"totalValue":155,"transactionCode":110,"transactionDate":131},{"cik":29,"filedAt":122,"filingId":158,"formType":37,"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":149,"ownerTitle":150,"ownershipType":40,"pricePerShare":159,"rawFilingUrl":152,"shares":160,"sharesOwnedAfter":161,"totalValue":162,"transactionCode":110,"transactionDate":131},{"cik":29,"filedAt":122,"filingId":165,"formType":37,"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":149,"ownerTitle":150,"ownershipType":40,"pricePerShare":142,"rawFilingUrl":152,"shares":166,"sharesOwnedAfter":167,"totalValue":168,"transactionCode":110,"transactionDate":131},[238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,680,683,686,689,691,694,697,700,703,706,709,712,715,718,721,724,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1432,1435,1437,1440,1443,1446,1449,1452,1455,1457,1460,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1507,1509,1512,1515,1518,1521,1524,1527,1530,1533,1536,1539,1542,1545,1548,1551,1554,1557,1560,1562,1565,1568,1571,1574,1577,1580,1582,1585,1588,1591,1594,1597,1600,1603],{"date":239,"close":240},"2021-07-30",234.49000549316406,{"date":242,"close":243},"2021-08-06",209.14999389648438,{"date":245,"close":246},"2021-08-13",196.1999969482422,{"date":248,"close":249},"2021-08-20",203.41000366210938,{"date":251,"close":252},"2021-08-27",209.4199981689453,{"date":254,"close":255},"2021-09-03",209.22999572753906,{"date":257,"close":258},"2021-09-10",200.2899932861328,{"date":260,"close":261},"2021-09-17",195.75,{"date":263,"close":264},"2021-09-24",190.6699981689453,{"date":266,"close":267},"2021-10-01",171.8699951171875,{"date":269,"close":270},"2021-10-08",169.00999450683594,{"date":272,"close":273},"2021-10-15",176.80999755859375,{"date":275,"close":276},"2021-10-22",173.38999938964844,{"date":278,"close":279},"2021-10-29",183.1999969482422,{"date":281,"close":282},"2021-11-05",174.35000610351562,{"date":284,"close":285},"2021-11-12",172.5500030517578,{"date":287,"close":288},"2021-11-19",154.05999755859375,{"date":290,"close":291},"2021-11-26",144.44000244140625,{"date":293,"close":294},"2021-12-03",144.52999877929688,{"date":296,"close":297},"2021-12-10",157.6199951171875,{"date":299,"close":300},"2021-12-17",153.8699951171875,{"date":302,"close":303},"2021-12-23",159.42999267578125,{"date":305,"close":306},"2021-12-31",165.02999877929688,{"date":308,"close":309},"2022-01-07",158.85000610351562,{"date":311,"close":312},"2022-01-14",164.2899932861328,{"date":314,"close":315},"2022-01-21",145.52999877929688,{"date":317,"close":318},"2022-01-28",143.47999572753906,{"date":320,"close":321},"2022-02-04",144.25,{"date":323,"close":324},"2022-02-11",141.5800018310547,{"date":326,"close":327},"2022-02-18",137.6199951171875,{"date":329,"close":330},"2022-02-25",157.7100067138672,{"date":332,"close":333},"2022-03-04",156.07000732421875,{"date":335,"close":336},"2022-03-11",156.80999755859375,{"date":338,"close":339},"2022-03-18",166.07000732421875,{"date":341,"close":342},"2022-03-25",168.6999969482422,{"date":344,"close":345},"2022-04-01",167.38999938964844,{"date":347,"close":348},"2022-04-08",154.17999267578125,{"date":350,"close":351},"2022-04-14",145.9199981689453,{"date":353,"close":354},"2022-04-22",132.69000244140625,{"date":356,"close":357},"2022-04-29",127.7300033569336,{"date":359,"close":360},"2022-05-06",134.99000549316406,{"date":362,"close":363},"2022-05-13",126.4000015258789,{"date":365,"close":366},"2022-05-20",122.45999908447266,{"date":368,"close":369},"2022-05-27",128.83999633789062,{"date":371,"close":372},"2022-06-03",125.12999725341797,{"date":374,"close":375},"2022-06-10",117.56999969482422,{"date":377,"close":378},"2022-06-17",107.36000061035156,{"date":380,"close":381},"2022-06-24",113.66999816894531,{"date":383,"close":384},"2022-07-01",102.22000122070312,{"date":386,"close":387},"2022-07-08",108.61000061035156,{"date":389,"close":390},"2022-07-15",108.69000244140625,{"date":392,"close":393},"2022-07-22",113.8499984741211,{"date":395,"close":396},"2022-07-29",115.45999908447266,{"date":398,"close":399},"2022-08-05",125.41000366210938,{"date":401,"close":402},"2022-08-12",126.1500015258789,{"date":404,"close":405},"2022-08-19",120.83000183105469,{"date":407,"close":408},"2022-08-26",112.37999725341797,{"date":410,"close":411},"2022-09-02",106.5999984741211,{"date":413,"close":414},"2022-09-09",108.0999984741211,{"date":416,"close":417},"2022-09-16",101.69000244140625,{"date":419,"close":420},"2022-09-23",97.58999633789062,{"date":422,"close":423},"2022-09-30",94.3499984741211,{"date":425,"close":426},"2022-10-07",99.48999786376953,{"date":428,"close":429},"2022-10-14",92.62000274658203,{"date":431,"close":432},"2022-10-21",97.5,{"date":434,"close":435},"2022-10-28",99.05000305175781,{"date":437,"close":438},"2022-11-04",100.8499984741211,{"date":440,"close":441},"2022-11-11",110.61000061035156,{"date":443,"close":444},"2022-11-18",109.44000244140625,{"date":446,"close":447},"2022-11-25",109.70999908447266,{"date":449,"close":450},"2022-12-02",112.69000244140625,{"date":452,"close":453},"2022-12-09",115.41000366210938,{"date":455,"close":456},"2022-12-16",110.37000274658203,{"date":458,"close":459},"2022-12-23",106.6500015258789,{"date":461,"close":462},"2022-12-30",108.04000091552734,{"date":464,"close":465},"2023-01-06",111.81999969482422,{"date":467,"close":468},"2023-01-13",128.5800018310547,{"date":470,"close":471},"2023-01-20",129.1699981689453,{"date":473,"close":474},"2023-01-27",132.3699951171875,{"date":476,"close":477},"2023-02-03",135.99000549316406,{"date":479,"close":480},"2023-02-10",131.97999572753906,{"date":482,"close":483},"2023-02-17",132.55999755859375,{"date":485,"close":486},"2023-02-24",137.44000244140625,{"date":488,"close":489},"2023-03-03",141.52000427246094,{"date":491,"close":492},"2023-03-10",136.4499969482422,{"date":494,"close":495},"2023-03-17",142.02999877929688,{"date":497,"close":498},"2023-03-24",146.05999755859375,{"date":500,"close":501},"2023-03-31",155.1300048828125,{"date":503,"close":504},"2023-04-06",150.13999938964844,{"date":506,"close":507},"2023-04-14",145.50999450683594,{"date":509,"close":510},"2023-04-21",141.74000549316406,{"date":512,"close":513},"2023-04-28",133.4600067138672,{"date":515,"close":516},"2023-05-05",137.4499969482422,{"date":518,"close":519},"2023-05-12",136.72999572753906,{"date":521,"close":522},"2023-05-19",150.49000549316406,{"date":524,"close":525},"2023-05-26",153.9199981689453,{"date":527,"close":528},"2023-06-02",148.17999267578125,{"date":530,"close":531},"2023-06-09",143.07000732421875,{"date":533,"close":534},"2023-06-16",143.3699951171875,{"date":536,"close":537},"2023-06-23",135.9499969482422,{"date":539,"close":540},"2023-06-30",144.1300048828125,{"date":542,"close":543},"2023-07-07",137.64999389648438,{"date":545,"close":321},"2023-07-14",{"date":547,"close":548},"2023-07-21",142.6699981689453,{"date":550,"close":551},"2023-07-28",143.74000549316406,{"date":553,"close":554},"2023-08-04",158.2100067138672,{"date":556,"close":557},"2023-08-11",153.91000366210938,{"date":559,"close":560},"2023-08-18",151.2100067138672,{"date":562,"close":563},"2023-08-25",149.92999267578125,{"date":565,"close":566},"2023-09-01",164.13999938964844,{"date":568,"close":569},"2023-09-08",158.6699981689453,{"date":571,"close":572},"2023-09-15",157.88999938964844,{"date":574,"close":575},"2023-09-22",158.4600067138672,{"date":577,"close":578},"2023-09-29",156.99000549316406,{"date":580,"close":581},"2023-10-06",158.77999877929688,{"date":583,"close":584},"2023-10-13",160.41000366210938,{"date":586,"close":587},"2023-10-20",156.47000122070312,{"date":589,"close":590},"2023-10-27",144.1199951171875,{"date":592,"close":593},"2023-11-03",147.0500030517578,{"date":595,"close":596},"2023-11-10",155.69000244140625,{"date":598,"close":599},"2023-11-17",163.25,{"date":601,"close":602},"2023-11-24",165.47999572753906,{"date":604,"close":605},"2023-12-01",176.35000610351562,{"date":607,"close":608},"2023-12-08",175.25,{"date":610,"close":611},"2023-12-15",185.1300048828125,{"date":613,"close":614},"2023-12-22",189.50999450683594,{"date":616,"close":617},"2023-12-29",191.25999450683594,{"date":619,"close":620},"2024-01-05",176.58999633789062,{"date":622,"close":623},"2024-01-12",177.6199951171875,{"date":625,"close":626},"2024-01-19",178.08999633789062,{"date":628,"close":629},"2024-01-26",175.5800018310547,{"date":631,"close":632},"2024-02-02",171.3300018310547,{"date":634,"close":635},"2024-02-09",183.74000549316406,{"date":637,"close":638},"2024-02-16",181.75999450683594,{"date":640,"close":641},"2024-02-23",171.88999938964844,{"date":643,"close":644},"2024-03-01",174.67999267578125,{"date":646,"close":647},"2024-03-08",169.22999572753906,{"date":649,"close":650},"2024-03-15",159.6199951171875,{"date":652,"close":653},"2024-03-22",166.1699981689453,{"date":655,"close":656},"2024-03-28",168.4499969482422,{"date":658,"close":659},"2024-04-05",162.9199981689453,{"date":661,"close":662},"2024-04-12",159.58999633789062,{"date":664,"close":665},"2024-04-19",149.80999755859375,{"date":667,"close":668},"2024-04-26",158.30999755859375,{"date":670,"close":671},"2024-05-03",170.82000732421875,{"date":673,"close":674},"2024-05-10",171.0800018310547,{"date":676,"close":677},"2024-05-17",173.13999938964844,{"date":679,"close":620},"2024-05-24",{"date":681,"close":682},"2024-05-31",175.6999969482422,{"date":684,"close":685},"2024-06-07",183.02999877929688,{"date":687,"close":688},"2024-06-14",201.39999389648438,{"date":690,"close":252},"2024-06-21",{"date":692,"close":693},"2024-06-28",210.25,{"date":695,"close":696},"2024-07-05",218.32000732421875,{"date":698,"close":699},"2024-07-12",225.3699951171875,{"date":701,"close":702},"2024-07-19",218.9600067138672,{"date":704,"close":705},"2024-07-26",228.38999938964844,{"date":707,"close":708},"2024-08-02",172.27999877929688,{"date":710,"close":711},"2024-08-09",168.5800018310547,{"date":713,"close":714},"2024-08-16",189.35000610351562,{"date":716,"close":717},"2024-08-23",194.1199951171875,{"date":719,"close":720},"2024-08-30",193.72000122070312,{"date":722,"close":723},"2024-09-06",184.6199951171875,{"date":725,"close":243},"2024-09-13",{"date":727,"close":728},"2024-09-20",211.44000244140625,{"date":730,"close":731},"2024-09-27",205.88999938964844,{"date":733,"close":734},"2024-10-04",211.7100067138672,{"date":736,"close":737},"2024-10-11",206.86000061035156,{"date":739,"close":740},"2024-10-18",204.22999572753906,{"date":742,"close":743},"2024-10-25",202.14999389648438,{"date":745,"close":746},"2024-11-01",180.25,{"date":748,"close":749},"2024-11-08",179.8800048828125,{"date":751,"close":752},"2024-11-15",164.02999877929688,{"date":754,"close":755},"2024-11-22",168.41000366210938,{"date":757,"close":758},"2024-11-29",164.52000427246094,{"date":760,"close":761},"2024-12-06",158.11000061035156,{"date":763,"close":764},"2024-12-13",162.8000030517578,{"date":766,"close":767},"2024-12-20",149.52999877929688,{"date":769,"close":770},"2024-12-27",149.6999969482422,{"date":772,"close":773},"2025-01-03",151.52000427246094,{"date":775,"close":776},"2025-01-10",148.07000732421875,{"date":778,"close":779},"2025-01-17",149.24000549316406,{"date":781,"close":782},"2025-01-24",150.6999969482422,{"date":784,"close":785},"2025-01-31",149.9199981689453,{"date":787,"close":788},"2025-02-07",142.8300018310547,{"date":790,"close":791},"2025-02-14",142.5,{"date":793,"close":794},"2025-02-21",157.3000030517578,{"date":796,"close":797},"2025-02-28",153.6199951171875,{"date":799,"close":800},"2025-03-07",159.74000549316406,{"date":802,"close":803},"2025-03-14",150.35000610351562,{"date":805,"close":806},"2025-03-21",148.5,{"date":808,"close":809},"2025-03-28",145.1699981689453,{"date":811,"close":812},"2025-04-04",113.41999816894531,{"date":814,"close":815},"2025-04-11",112.72000122070312,{"date":817,"close":818},"2025-04-17",113.9800033569336,{"date":820,"close":821},"2025-04-25",126.41000366210938,{"date":823,"close":824},"2025-05-02",144.02000427246094,{"date":826,"close":827},"2025-05-09",143.91000366210938,{"date":829,"close":830},"2025-05-16",155.50999450683594,{"date":832,"close":833},"2025-05-23",143.00999450683594,{"date":835,"close":836},"2025-05-30",143.35000610351562,{"date":838,"close":839},"2025-06-06",151.30999755859375,{"date":841,"close":842},"2025-06-13",153.52000427246094,{"date":844,"close":845},"2025-06-20",151.25999450683594,{"date":847,"close":848},"2025-06-27",156.27000427246094,{"date":850,"close":851},"2025-07-03",160.11000061035156,{"date":853,"close":854},"2025-07-11",155.49000549316406,{"date":856,"close":857},"2025-07-18",151.22000122070312,{"date":859,"close":860},"2025-07-21",150.22999572753906,{"date":862,"close":863},"2025-07-22",151.7100067138672,{"date":865,"close":866},"2025-07-23",151.9199981689453,{"date":868,"close":869},"2025-07-24",149.50999450683594,{"date":871,"close":872},"2025-07-25",149.2100067138672,{"date":874,"close":875},"2025-07-28",150.7899932861328,{"date":877,"close":878},"2025-07-29",147.61000061035156,{"date":880,"close":881},"2025-07-30",146.4499969482422,{"date":883,"close":884},"2025-07-31",144.39999389648438,{"date":886,"close":887},"2025-08-01",144.97999572753906,{"date":889,"close":890},"2025-08-04",143.27000427246094,{"date":892,"close":893},"2025-08-05",140.1199951171875,{"date":895,"close":896},"2025-08-06",138.99000549316406,{"date":898,"close":899},"2025-08-07",138.52999877929688,{"date":901,"close":543},"2025-08-08",{"date":903,"close":904},"2025-08-11",135.80999755859375,{"date":906,"close":907},"2025-08-12",140.47999572753906,{"date":909,"close":910},"2025-08-13",145.13999938964844,{"date":912,"close":913},"2025-08-14",143.5800018310547,{"date":915,"close":916},"2025-08-15",141.47000122070312,{"date":918,"close":919},"2025-08-18",141.8800048828125,{"date":921,"close":922},"2025-08-19",140.75,{"date":924,"close":925},"2025-08-20",140.2899932861328,{"date":927,"close":928},"2025-08-21",140.3300018310547,{"date":930,"close":931},"2025-08-22",144.8699951171875,{"date":933,"close":934},"2025-08-25",142.92999267578125,{"date":936,"close":937},"2025-08-26",143.5500030517578,{"date":939,"close":940},"2025-08-27",141.0500030517578,{"date":942,"close":943},"2025-08-28",141.22000122070312,{"date":945,"close":946},"2025-08-29",138.58999633789062,{"date":948,"close":949},"2025-09-02",138.33999633789062,{"date":951,"close":952},"2025-09-03",139.08999633789062,{"date":954,"close":955},"2025-09-04",144.67999267578125,{"date":957,"close":958},"2025-09-05",145.38999938964844,{"date":960,"close":961},"2025-09-08",145.41000366210938,{"date":963,"close":964},"2025-09-09",139.75999450683594,{"date":966,"close":967},"2025-09-10",137.16000366210938,{"date":969,"close":970},"2025-09-11",138.1999969482422,{"date":972,"close":973},"2025-09-12",136.50999450683594,{"date":975,"close":976},"2025-09-15",134.16000366210938,{"date":978,"close":979},"2025-09-16",136.97999572753906,{"date":981,"close":982},"2025-09-17",136.44000244140625,{"date":984,"close":985},"2025-09-18",140.2100067138672,{"date":987,"close":988},"2025-09-19",142.00999450683594,{"date":990,"close":534},"2025-09-22",{"date":992,"close":993},"2025-09-23",147.02000427246094,{"date":995,"close":996},"2025-09-24",146.92999267578125,{"date":998,"close":999},"2025-09-25",146.30999755859375,{"date":1001,"close":1002},"2025-09-26",149.5,{"date":1004,"close":1005},"2025-09-29",144.6699981689453,{"date":1007,"close":1008},"2025-09-30",143.6300048828125,{"date":1010,"close":1011},"2025-10-01",144.27000427246094,{"date":1013,"close":1014},"2025-10-02",147.3300018310547,{"date":1016,"close":1017},"2025-10-03",143.77999877929688,{"date":1019,"close":1020},"2025-10-06",146.8699951171875,{"date":1022,"close":1023},"2025-10-07",140.38999938964844,{"date":1025,"close":1026},"2025-10-08",144.88999938964844,{"date":1028,"close":1029},"2025-10-09",142.13999938964844,{"date":1031,"close":1032},"2025-10-10",137.39999389648438,{"date":1034,"close":1035},"2025-10-13",144.1999969482422,{"date":1037,"close":1038},"2025-10-14",141.69000244140625,{"date":1040,"close":1041},"2025-10-15",142.22000122070312,{"date":1043,"close":1044},"2025-10-16",150.14999389648438,{"date":1046,"close":1047},"2025-10-17",149,{"date":1049,"close":1050},"2025-10-20",151.3800048828125,{"date":1052,"close":1053},"2025-10-21",149.75999450683594,{"date":1055,"close":1056},"2025-10-22",145.97000122070312,{"date":1058,"close":1059},"2025-10-23",149.22000122070312,{"date":1061,"close":1062},"2025-10-24",147.00999450683594,{"date":1064,"close":1065},"2025-10-27",150.6699981689453,{"date":1067,"close":1068},"2025-10-28",148.25999450683594,{"date":1070,"close":1071},"2025-10-29",149.17999267578125,{"date":1073,"close":1074},"2025-10-30",146.89999389648438,{"date":1076,"close":1077},"2025-10-31",147.27999877929688,{"date":1079,"close":1080},"2025-11-03",145.85000610351562,{"date":1082,"close":1083},"2025-11-04",142.08999633789062,{"date":1085,"close":1086},"2025-11-05",146.75,{"date":1088,"close":1089},"2025-11-06",135.33999633789062,{"date":1091,"close":1092},"2025-11-07",124.93000030517578,{"date":1094,"close":1095},"2025-11-10",119.61000061035156,{"date":1097,"close":1098},"2025-11-11",119.37000274658203,{"date":1100,"close":1101},"2025-11-12",120.91999816894531,{"date":1103,"close":1104},"2025-11-13",117.05000305175781,{"date":1106,"close":1107},"2025-11-14",116.83000183105469,{"date":1109,"close":1110},"2025-11-17",112.94000244140625,{"date":1112,"close":1113},"2025-11-18",111.66000366210938,{"date":1115,"close":1116},"2025-11-19",110.77999877929688,{"date":1118,"close":1119},"2025-11-20",108.62999725341797,{"date":1121,"close":1122},"2025-11-21",113.7300033569336,{"date":1124,"close":1125},"2025-11-24",114.54000091552734,{"date":1127,"close":1128},"2025-11-25",117.0199966430664,{"date":1130,"close":1131},"2025-11-26",118.20999908447266,{"date":1133,"close":1134},"2025-11-28",118.93000030517578,{"date":1136,"close":1137},"2025-12-01",118.25,{"date":1139,"close":1140},"2025-12-02",120.4000015258789,{"date":1142,"close":1143},"2025-12-03",122.37000274658203,{"date":1145,"close":1146},"2025-12-04",121.45999908447266,{"date":1148,"close":1149},"2025-12-05",121.30000305175781,{"date":1151,"close":1152},"2025-12-08",122.20999908447266,{"date":1154,"close":1155},"2025-12-09",121.48999786376953,{"date":1157,"close":1158},"2025-12-10",122.13999938964844,{"date":1160,"close":1161},"2025-12-11",120.8499984741211,{"date":1163,"close":1164},"2025-12-12",118.18000030517578,{"date":1166,"close":1167},"2025-12-15",119.20999908447266,{"date":1169,"close":1170},"2025-12-16",117.76000213623047,{"date":1172,"close":1173},"2025-12-17",115.3499984741211,{"date":1175,"close":1176},"2025-12-18",115.20999908447266,{"date":1178,"close":1179},"2025-12-19",116.94999694824219,{"date":1181,"close":1182},"2025-12-22",118.94999694824219,{"date":1184,"close":1185},"2025-12-23",118.4800033569336,{"date":1187,"close":1188},"2025-12-24",119.0999984741211,{"date":1190,"close":1191},"2025-12-26",119.5999984741211,{"date":1193,"close":1194},"2025-12-29",119.23999786376953,{"date":1196,"close":1197},"2025-12-30",118.95999908447266,{"date":1199,"close":1200},"2025-12-31",116.77999877929688,{"date":1202,"close":1203},"2026-01-02",121.8499984741211,{"date":1205,"close":1206},"2026-01-05",123.20999908447266,{"date":1208,"close":821},"2026-01-06",{"date":1210,"close":1211},"2026-01-07",123.66000366210938,{"date":1213,"close":1214},"2026-01-08",124.68000030517578,{"date":1216,"close":1217},"2026-01-09",125.7699966430664,{"date":1219,"close":1220},"2026-01-12",125.95999908447266,{"date":1222,"close":1223},"2026-01-13",124.29000091552734,{"date":1225,"close":1226},"2026-01-14",119.98999786376953,{"date":1228,"close":1229},"2026-01-15",119.73999786376953,{"date":1231,"close":1232},"2026-01-16",116.30999755859375,{"date":1234,"close":1235},"2026-01-20",116.12999725341797,{"date":1237,"close":1238},"2026-01-21",117.91999816894531,{"date":1240,"close":1241},"2026-01-22",118.69000244140625,{"date":1243,"close":1244},"2026-01-23",120.0999984741211,{"date":1246,"close":375},"2026-01-26",{"date":1248,"close":1249},"2026-01-27",117.63999938964844,{"date":1251,"close":1252},"2026-01-28",118.02999877929688,{"date":1254,"close":1255},"2026-01-29",117.01000213623047,{"date":1257,"close":1258},"2026-01-30",114.81999969482422,{"date":1260,"close":1261},"2026-02-02",118.13999938964844,{"date":1263,"close":1264},"2026-02-03",117.23999786376953,{"date":1266,"close":1267},"2026-02-04",118.44000244140625,{"date":1269,"close":1270},"2026-02-05",113.05000305175781,{"date":1272,"close":1273},"2026-02-06",121.11000061035156,{"date":1275,"close":1276},"2026-02-09",125.70999908447266,{"date":1278,"close":1279},"2026-02-10",129.52999877929688,{"date":1281,"close":1282},"2026-02-11",132.1699981689453,{"date":1284,"close":1285},"2026-02-12",126.7699966430664,{"date":1287,"close":1288},"2026-02-13",124.9000015258789,{"date":1290,"close":1291},"2026-02-17",119.05999755859375,{"date":1293,"close":1294},"2026-02-18",119.91999816894531,{"date":1296,"close":1297},"2026-02-19",117.12000274658203,{"date":1299,"close":1300},"2026-02-20",104.06999969482422,{"date":1302,"close":1303},"2026-02-23",102.08999633789062,{"date":1305,"close":1306},"2026-02-24",106.44000244140625,{"date":1308,"close":1309},"2026-02-25",106.05999755859375,{"date":1311,"close":1312},"2026-02-26",107.05999755859375,{"date":1314,"close":1315},"2026-02-27",106.69000244140625,{"date":1317,"close":1318},"2026-03-02",107.5999984741211,{"date":1320,"close":1321},"2026-03-03",103.73999786376953,{"date":1323,"close":1324},"2026-03-04",101.5199966430664,{"date":1326,"close":1327},"2026-03-05",99.81999969482422,{"date":1329,"close":1330},"2026-03-06",97.02999877929688,{"date":1332,"close":1333},"2026-03-09",98.62999725341797,{"date":1335,"close":1336},"2026-03-10",96.6500015258789,{"date":1338,"close":1339},"2026-03-11",98.45999908447266,{"date":1341,"close":1342},"2026-03-12",94.70999908447266,{"date":1344,"close":1345},"2026-03-13",94.06999969482422,{"date":1347,"close":1348},"2026-03-16",95.58000183105469,{"date":1350,"close":1351},"2026-03-17",94.05000305175781,{"date":1353,"close":1354},"2026-03-18",95.41000366210938,{"date":1356,"close":1357},"2026-03-19",95.37999725341797,{"date":1359,"close":1360},"2026-03-20",94.72000122070312,{"date":1362,"close":1363},"2026-03-23",94.12999725341797,{"date":1365,"close":1366},"2026-03-24",96,{"date":1368,"close":1369},"2026-03-25",96.83000183105469,{"date":1371,"close":1372},"2026-03-26",93.55000305175781,{"date":1374,"close":1375},"2026-03-27",91.87000274658203,{"date":1377,"close":1378},"2026-03-30",89.12999725341797,{"date":1380,"close":1381},"2026-03-31",91.66000366210938,{"date":1383,"close":1384},"2026-04-01",89.61000061035156,{"date":1386,"close":1387},"2026-04-02",89.72000122070312,{"date":1389,"close":1390},"2026-04-06",90.97000122070312,{"date":1392,"close":1393},"2026-04-07",91.13999938964844,{"date":1395,"close":1396},"2026-04-08",93.4800033569336,{"date":1398,"close":1399},"2026-04-09",93.45999908447266,{"date":1401,"close":1402},"2026-04-10",97.22000122070312,{"date":1404,"close":1405},"2026-04-13",100.5199966430664,{"date":1407,"close":1408},"2026-04-14",97.12999725341797,{"date":1410,"close":1411},"2026-04-15",98.5999984741211,{"date":1413,"close":1414},"2026-04-16",99.33000183105469,{"date":1416,"close":1417},"2026-04-17",99.55000305175781,{"date":1419,"close":1420},"2026-04-20",99.61000061035156,{"date":1422,"close":1423},"2026-04-21",99.02999877929688,{"date":1425,"close":1426},"2026-04-22",99.19000244140625,{"date":1428,"close":1429},"2026-04-23",97.77999877929688,{"date":1431,"close":1423},"2026-04-24",{"date":1433,"close":1434},"2026-04-27",94.9800033569336,{"date":200,"close":1436},91.2300033569336,{"date":1438,"close":1439},"2026-04-29",89.62999725341797,{"date":1441,"close":1442},"2026-04-30",87.08999633789062,{"date":1444,"close":1445},"2026-05-01",96.38999938964844,{"date":1447,"close":1448},"2026-05-04",96.55999755859375,{"date":1450,"close":1451},"2026-05-05",98.44999694824219,{"date":1453,"close":1454},"2026-05-06",93.9800033569336,{"date":131,"close":1456},92.73999786376953,{"date":1458,"close":1459},"2026-05-08",91.75,{"date":111,"close":1461},90.83999633789062,{"date":1463,"close":1464},"2026-05-12",92.19000244140625,{"date":1466,"close":1467},"2026-05-13",90.79000091552734,{"date":1469,"close":1470},"2026-05-14",92.48999786376953,{"date":1472,"close":1473},"2026-05-15",92.63999938964844,{"date":1475,"close":1476},"2026-05-18",89.4000015258789,{"date":1478,"close":1479},"2026-05-19",87.61000061035156,{"date":1481,"close":1482},"2026-05-20",90.66000366210938,{"date":1484,"close":1485},"2026-05-21",91.56999969482422,{"date":1487,"close":1488},"2026-05-22",94.30999755859375,{"date":1490,"close":1491},"2026-05-26",93.37000274658203,{"date":1493,"close":1494},"2026-05-27",91.80000305175781,{"date":1496,"close":1497},"2026-05-28",94.1500015258789,{"date":1499,"close":1500},"2026-05-29",92.12000274658203,{"date":1502,"close":1503},"2026-06-01",95.33999633789062,{"date":1505,"close":1506},"2026-06-02",93.79000091552734,{"date":1508,"close":1461},"2026-06-03",{"date":1510,"close":1511},"2026-06-04",90.19999694824219,{"date":1513,"close":1514},"2026-06-05",86.11000061035156,{"date":1516,"close":1517},"2026-06-08",88.81999969482422,{"date":1519,"close":1520},"2026-06-09",89.31999969482422,{"date":1522,"close":1523},"2026-06-10",87.56999969482422,{"date":1525,"close":1526},"2026-06-11",89.87999725341797,{"date":1528,"close":1529},"2026-06-12",91.45999908447266,{"date":1531,"close":1532},"2026-06-15",92.97000122070312,{"date":1534,"close":1535},"2026-06-16",89.5999984741211,{"date":1537,"close":1538},"2026-06-17",84.5199966430664,{"date":1540,"close":1541},"2026-06-18",88.94000244140625,{"date":1543,"close":1544},"2026-06-22",91.20999908447266,{"date":1546,"close":1547},"2026-06-23",85.5999984741211,{"date":1549,"close":1550},"2026-06-24",87.55999755859375,{"date":1552,"close":1553},"2026-06-25",87.54000091552734,{"date":1555,"close":1556},"2026-06-26",87.16000366210938,{"date":1558,"close":1559},"2026-06-29",86.25,{"date":59,"close":1561},86.58999633789062,{"date":1563,"close":1564},"2026-07-01",83.05000305175781,{"date":1566,"close":1567},"2026-07-02",78.69999694824219,{"date":1569,"close":1570},"2026-07-06",80.5199966430664,{"date":1572,"close":1573},"2026-07-07",79.7699966430664,{"date":1575,"close":1576},"2026-07-08",79.68000030517578,{"date":1578,"close":1579},"2026-07-09",80.1500015258789,{"date":45,"close":1581},81.04000091552734,{"date":1583,"close":1584},"2026-07-13",77.94000244140625,{"date":1586,"close":1587},"2026-07-14",78.6500015258789,{"date":1589,"close":1590},"2026-07-15",79.58000183105469,{"date":1592,"close":1593},"2026-07-16",79.69000244140625,{"date":1595,"close":1596},"2026-07-17",80.18000030517578,{"date":1598,"close":1599},"2026-07-20",81.54000091552734,{"date":1601,"close":1602},"2026-07-21",82.18000030517578,{"date":198,"close":1604},81.58999633789062,{"count":202,"fetchedAt":1606,"source":193},"2026-07-25T00:14:32.001Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1608},"\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>",1784938471952]