[{"data":1,"prerenderedAt":1642},["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-APTV":25,"$fhOb6naZj95jzdDeFsK4N697MqAwMOY2I6tHiIHa5PPY":26,"ticker-mcap-APTV":222,"ticker-profile-APTV":232,"ticker-earnings-APTV":246,"ticker-congress-APTV":250,"i-lucide:info":1640},{"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":219},{"identity":28,"transactions":33,"sectorSlug":199,"relatedTickers":200},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1521332","Aptiv PLC","Manufacturing","APTV",[34,50,65,77,92,102,109,116,120,127,130,136,140,147,150,157,161,166,169,174,177,184,188,195],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-15T00:00:00.000Z","0001193125-26-304805-0","4","Brazier Allan J","SVP & Chief Accounting Officer","D",58.06,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1526190\u002F000119312526304805\u002F0001193125-26-304805-index.htm",4062,63323,235839.72,"F","2026-07-14","Tax withholding","non-discretionary",{"cik":29,"filedAt":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":63,"insiderHistory":64},"2026-06-16T00:00:00.000Z","0001193125-26-272599-0","Louissaint Obed D.","EVP & Chief People Officer",69.6,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1956656\u002F000119312526272599\u002F0001193125-26-272599-index.htm",3000,210803,208799.99999999997,"S","2026-06-15","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":66,"filingId":67,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":70,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":60,"transactionDate":75,"intentLabel":62,"signalQuality":63,"insiderHistory":76},"2026-06-04T00:00:00.000Z","0001193125-26-257589-0","Ramundo Katherine H","EVP, CLO, CCO & Secretary",78.3,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1509955\u002F000119312526257589\u002F0001193125-26-257589-index.htm",2000,163752,156600,"2026-06-03",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":78,"filingId":79,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":87,"transactionDate":88,"intentLabel":89,"signalQuality":90,"insiderHistory":91},"2026-05-12T00:00:00.000Z","0001193125-26-219340-0","Agnevall Hakan","",57.73,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2097454\u002F000119312526219340\u002F0001193125-26-219340-index.htm",6100,13697,352153,"P","2026-05-08","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":93,"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":81,"ownershipType":40,"pricePerShare":96,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":46,"transactionDate":101,"intentLabel":48,"signalQuality":49},"2026-04-30T00:00:00.000Z","0001193125-26-197151-0","Mahoney Sean O",59.12,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1526192\u002F000119312526197151\u002F0001193125-26-197151-index.htm",408,17222,24120.96,"2026-04-28",{"cik":29,"filedAt":93,"filingId":103,"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":81,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":97,"shares":104,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":106,"transactionDate":107,"intentLabel":108,"signalQuality":49},"0001193125-26-197151-1",3292,20514,"A","2026-04-29","Stock award",{"cik":29,"filedAt":93,"filingId":110,"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":111,"ownerTitle":81,"ownershipType":40,"pricePerShare":96,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":46,"transactionDate":101,"intentLabel":48,"signalQuality":49},"0001193125-26-197157-0","MEISTER PAUL M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1033876\u002F000119312526197157\u002F0001193125-26-197157-index.htm",590,7268,34880.799999999996,{"cik":29,"filedAt":93,"filingId":117,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":111,"ownerTitle":81,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":112,"shares":118,"sharesOwnedAfter":119,"totalValue":4,"transactionCode":106,"transactionDate":107,"intentLabel":108,"signalQuality":49},"0001193125-26-197157-1",6344,13612,{"cik":29,"filedAt":93,"filingId":121,"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":122,"ownerTitle":81,"ownershipType":40,"pricePerShare":96,"rawFilingUrl":123,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":46,"transactionDate":101,"intentLabel":48,"signalQuality":49},"0001193125-26-197162-0","Parris Colin J.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1723299\u002F000119312526197162\u002F0001193125-26-197162-index.htm",306,19499,18090.719999999998,{"cik":29,"filedAt":93,"filingId":128,"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":122,"ownerTitle":81,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":123,"shares":104,"sharesOwnedAfter":129,"totalValue":4,"transactionCode":106,"transactionDate":107,"intentLabel":108,"signalQuality":49},"0001193125-26-197162-1",22791,{"cik":29,"filedAt":93,"filingId":131,"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":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":96,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":134,"totalValue":135,"transactionCode":46,"transactionDate":101,"intentLabel":48,"signalQuality":49},"0001193125-26-197126-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2097454\u002F000119312526197126\u002F0001193125-26-197126-index.htm",271,4511,16021.519999999999,{"cik":29,"filedAt":93,"filingId":137,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":132,"shares":138,"sharesOwnedAfter":139,"totalValue":4,"transactionCode":106,"transactionDate":107,"intentLabel":108,"signalQuality":49},"0001193125-26-197126-1",3086,7597,{"cik":29,"filedAt":93,"filingId":141,"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":142,"ownerTitle":81,"ownershipType":40,"pricePerShare":96,"rawFilingUrl":143,"shares":144,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":46,"transactionDate":101,"intentLabel":48,"signalQuality":49},"0001193125-26-197182-0","Pinczuk Ana G.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1689411\u002F000119312526197182\u002F0001193125-26-197182-index.htm",287,10228,16967.44,{"cik":29,"filedAt":93,"filingId":148,"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":142,"ownerTitle":81,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":143,"shares":138,"sharesOwnedAfter":149,"totalValue":4,"transactionCode":106,"transactionDate":107,"intentLabel":108,"signalQuality":49},"0001193125-26-197182-1",13314,{"cik":29,"filedAt":93,"filingId":151,"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":152,"ownerTitle":81,"ownershipType":40,"pricePerShare":96,"rawFilingUrl":153,"shares":154,"sharesOwnedAfter":155,"totalValue":156,"transactionCode":46,"transactionDate":101,"intentLabel":48,"signalQuality":49},"0001193125-26-197145-0","Jakkal Vasumati P.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2020353\u002F000119312526197145\u002F0001193125-26-197145-index.htm",383,7934,22642.96,{"cik":29,"filedAt":93,"filingId":158,"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":152,"ownerTitle":81,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":153,"shares":159,"sharesOwnedAfter":160,"totalValue":4,"transactionCode":106,"transactionDate":107,"intentLabel":108,"signalQuality":49},"0001193125-26-197145-1",4115,12049,{"cik":29,"filedAt":93,"filingId":162,"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":163,"ownerTitle":81,"ownershipType":40,"pricePerShare":96,"rawFilingUrl":164,"shares":144,"sharesOwnedAfter":165,"totalValue":146,"transactionCode":46,"transactionDate":101,"intentLabel":48,"signalQuality":49},"0001193125-26-197149-0","Janow Merit E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1328694\u002F000119312526197149\u002F0001193125-26-197149-index.htm",10718,{"cik":29,"filedAt":93,"filingId":167,"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":163,"ownerTitle":81,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":164,"shares":138,"sharesOwnedAfter":168,"totalValue":4,"transactionCode":106,"transactionDate":107,"intentLabel":108,"signalQuality":49},"0001193125-26-197149-1",13804,{"cik":29,"filedAt":93,"filingId":170,"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":171,"ownerTitle":81,"ownershipType":40,"pricePerShare":96,"rawFilingUrl":172,"shares":144,"sharesOwnedAfter":173,"totalValue":146,"transactionCode":46,"transactionDate":101,"intentLabel":48,"signalQuality":49},"0001193125-26-197158-0","Ortberg Robert Kelly","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1377692\u002F000119312526197158\u002F0001193125-26-197158-index.htm",16362,{"cik":29,"filedAt":93,"filingId":175,"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":171,"ownerTitle":81,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":172,"shares":138,"sharesOwnedAfter":176,"totalValue":4,"transactionCode":106,"transactionDate":107,"intentLabel":108,"signalQuality":49},"0001193125-26-197158-1",19448,{"cik":29,"filedAt":93,"filingId":178,"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":179,"ownerTitle":81,"ownershipType":40,"pricePerShare":96,"rawFilingUrl":180,"shares":181,"sharesOwnedAfter":182,"totalValue":183,"transactionCode":46,"transactionDate":101,"intentLabel":48,"signalQuality":49},"0001193125-26-197138-0","HOOLEY JOSEPH L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1123847\u002F000119312526197138\u002F0001193125-26-197138-index.htm",518,22297,30624.16,{"cik":29,"filedAt":93,"filingId":185,"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":179,"ownerTitle":81,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":180,"shares":186,"sharesOwnedAfter":187,"totalValue":4,"transactionCode":106,"transactionDate":107,"intentLabel":108,"signalQuality":49},"0001193125-26-197138-1",5572,27869,{"cik":29,"filedAt":93,"filingId":189,"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":190,"ownerTitle":81,"ownershipType":40,"pricePerShare":96,"rawFilingUrl":191,"shares":192,"sharesOwnedAfter":193,"totalValue":194,"transactionCode":46,"transactionDate":101,"intentLabel":48,"signalQuality":49},"0001193125-26-197132-0","COOPER NANCY E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1193882\u002F000119312526197132\u002F0001193125-26-197132-index.htm",316,17011,18681.92,{"cik":29,"filedAt":93,"filingId":196,"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":190,"ownerTitle":81,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":191,"shares":197,"sharesOwnedAfter":198,"totalValue":4,"transactionCode":106,"transactionDate":107,"intentLabel":108,"signalQuality":49},"0001193125-26-197132-1",3395,20406,"manufacturing",[201,204,207,210,213,216],{"ticker":202,"issuerName":203},"ANET","Arista Networks, Inc.",{"ticker":205,"issuerName":206},"HSY","HERSHEY CO",{"ticker":208,"issuerName":209},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":211,"issuerName":212},"TDG","TransDigm Group INC",{"ticker":214,"issuerName":215},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":217,"issuerName":218},"LZB","LA-Z-BOY INC",{"count":5,"fetchedAt":220,"source":221},"2026-07-25T05:06:18.074Z","sqlite",{"data":223,"meta":229},{"value":224,"quality":225,"closeDate":226,"ageDays":227,"sharesAsOf":228},11871911241.792702,"fresh","2026-07-23",2,"2026-05-01",{"count":230,"fetchedAt":231,"source":221},1,"2026-07-25T05:06:18.076Z",{"data":233,"meta":245},{"ticker":32,"ceo":234,"industry":235,"fullTimeEmployees":236,"ipoDate":237,"country":238,"state":239,"city":240,"website":241,"exchangeShort":25,"marketCap":25,"beta":242,"range52w":243,"fetchedAt":244},"Kevin Clark","Auto - Parts",140000,"2011-11-17","CH","SH","Schaffhausen","https:\u002F\u002Fwww.aptiv.com",1.344,"51.68-88.93","2026-07-15T21:02:14.632Z",{"count":230,"fetchedAt":231,"source":221},{"data":247,"meta":249},{"ticker":32,"points":248},[],{"count":230,"fetchedAt":231,"source":221},{"data":251,"meta":1638},{"congressTrades":252,"insiderTrades":253,"priceHistory":278,"ticker":32},[],[254,255,256,257,258,259,260,261,262,263,264,265,266,267,268,269,270,271,272,273,274,275,276,277],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":66,"filingId":67,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":70,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":60,"transactionDate":75},{"cik":29,"filedAt":78,"filingId":79,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":87,"transactionDate":88},{"cik":29,"filedAt":93,"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":81,"ownershipType":40,"pricePerShare":96,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":46,"transactionDate":101},{"cik":29,"filedAt":93,"filingId":103,"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":81,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":97,"shares":104,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":106,"transactionDate":107},{"cik":29,"filedAt":93,"filingId":110,"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":111,"ownerTitle":81,"ownershipType":40,"pricePerShare":96,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":46,"transactionDate":101},{"cik":29,"filedAt":93,"filingId":117,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":111,"ownerTitle":81,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":112,"shares":118,"sharesOwnedAfter":119,"totalValue":4,"transactionCode":106,"transactionDate":107},{"cik":29,"filedAt":93,"filingId":121,"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":122,"ownerTitle":81,"ownershipType":40,"pricePerShare":96,"rawFilingUrl":123,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":46,"transactionDate":101},{"cik":29,"filedAt":93,"filingId":128,"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":122,"ownerTitle":81,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":123,"shares":104,"sharesOwnedAfter":129,"totalValue":4,"transactionCode":106,"transactionDate":107},{"cik":29,"filedAt":93,"filingId":131,"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":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":96,"rawFilingUrl":132,"shares":133,"sharesOwnedAfter":134,"totalValue":135,"transactionCode":46,"transactionDate":101},{"cik":29,"filedAt":93,"filingId":137,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":81,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":132,"shares":138,"sharesOwnedAfter":139,"totalValue":4,"transactionCode":106,"transactionDate":107},{"cik":29,"filedAt":93,"filingId":141,"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":142,"ownerTitle":81,"ownershipType":40,"pricePerShare":96,"rawFilingUrl":143,"shares":144,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":46,"transactionDate":101},{"cik":29,"filedAt":93,"filingId":148,"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":142,"ownerTitle":81,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":143,"shares":138,"sharesOwnedAfter":149,"totalValue":4,"transactionCode":106,"transactionDate":107},{"cik":29,"filedAt":93,"filingId":151,"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":152,"ownerTitle":81,"ownershipType":40,"pricePerShare":96,"rawFilingUrl":153,"shares":154,"sharesOwnedAfter":155,"totalValue":156,"transactionCode":46,"transactionDate":101},{"cik":29,"filedAt":93,"filingId":158,"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":152,"ownerTitle":81,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":153,"shares":159,"sharesOwnedAfter":160,"totalValue":4,"transactionCode":106,"transactionDate":107},{"cik":29,"filedAt":93,"filingId":162,"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":163,"ownerTitle":81,"ownershipType":40,"pricePerShare":96,"rawFilingUrl":164,"shares":144,"sharesOwnedAfter":165,"totalValue":146,"transactionCode":46,"transactionDate":101},{"cik":29,"filedAt":93,"filingId":167,"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":163,"ownerTitle":81,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":164,"shares":138,"sharesOwnedAfter":168,"totalValue":4,"transactionCode":106,"transactionDate":107},{"cik":29,"filedAt":93,"filingId":170,"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":171,"ownerTitle":81,"ownershipType":40,"pricePerShare":96,"rawFilingUrl":172,"shares":144,"sharesOwnedAfter":173,"totalValue":146,"transactionCode":46,"transactionDate":101},{"cik":29,"filedAt":93,"filingId":175,"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":171,"ownerTitle":81,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":172,"shares":138,"sharesOwnedAfter":176,"totalValue":4,"transactionCode":106,"transactionDate":107},{"cik":29,"filedAt":93,"filingId":178,"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":179,"ownerTitle":81,"ownershipType":40,"pricePerShare":96,"rawFilingUrl":180,"shares":181,"sharesOwnedAfter":182,"totalValue":183,"transactionCode":46,"transactionDate":101},{"cik":29,"filedAt":93,"filingId":185,"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":179,"ownerTitle":81,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":180,"shares":186,"sharesOwnedAfter":187,"totalValue":4,"transactionCode":106,"transactionDate":107},{"cik":29,"filedAt":93,"filingId":189,"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":190,"ownerTitle":81,"ownershipType":40,"pricePerShare":96,"rawFilingUrl":191,"shares":192,"sharesOwnedAfter":193,"totalValue":194,"transactionCode":46,"transactionDate":101},{"cik":29,"filedAt":93,"filingId":196,"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":190,"ownerTitle":81,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":191,"shares":197,"sharesOwnedAfter":198,"totalValue":4,"transactionCode":106,"transactionDate":107},[279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,479,482,485,488,491,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,920,923,926,929,932,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1267,1270,1273,1276,1279,1282,1285,1288,1291,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1346,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1472,1474,1477,1479,1482,1485,1488,1491,1493,1496,1499,1502,1505,1508,1511,1514,1517,1520,1523,1526,1529,1532,1535,1538,1541,1543,1546,1548,1551,1554,1557,1560,1563,1565,1568,1571,1574,1577,1580,1583,1585,1588,1591,1594,1597,1600,1603,1606,1609,1612,1615,1617,1619,1622,1625,1628,1631,1634,1636],{"date":280,"close":281},"2021-07-30",166.85000610351562,{"date":283,"close":284},"2021-08-06",163.14999389648438,{"date":286,"close":287},"2021-08-13",164.92999267578125,{"date":289,"close":290},"2021-08-20",154.64999389648438,{"date":292,"close":293},"2021-08-27",156.41000366210938,{"date":295,"close":296},"2021-09-03",149.92999267578125,{"date":298,"close":299},"2021-09-10",146.44000244140625,{"date":301,"close":302},"2021-09-17",146.42999267578125,{"date":304,"close":305},"2021-09-24",151.02999877929688,{"date":307,"close":308},"2021-10-01",152.6999969482422,{"date":310,"close":311},"2021-10-08",165.1199951171875,{"date":313,"close":314},"2021-10-15",168.74000549316406,{"date":316,"close":317},"2021-10-22",168.3800048828125,{"date":319,"close":320},"2021-10-29",172.88999938964844,{"date":322,"close":323},"2021-11-05",175.02999877929688,{"date":325,"close":326},"2021-11-12",170.5,{"date":328,"close":329},"2021-11-19",176.05999755859375,{"date":331,"close":332},"2021-11-26",163.41000366210938,{"date":334,"close":335},"2021-12-03",162.35000610351562,{"date":337,"close":338},"2021-12-10",168.97000122070312,{"date":340,"close":341},"2021-12-17",158.4199981689453,{"date":343,"close":344},"2021-12-23",162.39999389648438,{"date":346,"close":347},"2021-12-31",164.9499969482422,{"date":349,"close":350},"2022-01-07",169.47000122070312,{"date":352,"close":353},"2022-01-14",152.60000610351562,{"date":355,"close":356},"2022-01-21",140.19000244140625,{"date":358,"close":359},"2022-01-28",130.97999572753906,{"date":361,"close":362},"2022-02-04",132.1999969482422,{"date":364,"close":365},"2022-02-11",134,{"date":367,"close":368},"2022-02-18",141.14999389648438,{"date":370,"close":371},"2022-02-25",136,{"date":373,"close":374},"2022-03-04",105.87000274658203,{"date":376,"close":377},"2022-03-11",106.1500015258789,{"date":379,"close":380},"2022-03-18",118.69999694824219,{"date":382,"close":383},"2022-03-25",118.23999786376953,{"date":385,"close":386},"2022-04-01",119.06999969482422,{"date":388,"close":389},"2022-04-08",108.37000274658203,{"date":391,"close":392},"2022-04-14",107.51000213623047,{"date":394,"close":395},"2022-04-22",106.4800033569336,{"date":397,"close":398},"2022-04-29",106.4000015258789,{"date":400,"close":401},"2022-05-06",101.83999633789062,{"date":403,"close":404},"2022-05-13",98.12999725341797,{"date":406,"close":407},"2022-05-20",93.58000183105469,{"date":409,"close":410},"2022-05-27",104.3499984741211,{"date":412,"close":413},"2022-06-03",106.27999877929688,{"date":415,"close":416},"2022-06-10",101.31999969482422,{"date":418,"close":419},"2022-06-17",86.83999633789062,{"date":421,"close":422},"2022-06-24",97.08999633789062,{"date":424,"close":425},"2022-07-01",91.44999694824219,{"date":427,"close":428},"2022-07-08",92.45999908447266,{"date":430,"close":431},"2022-07-15",91.47000122070312,{"date":433,"close":434},"2022-07-22",97.62999725341797,{"date":436,"close":437},"2022-07-29",104.88999938964844,{"date":439,"close":440},"2022-08-05",98.41000366210938,{"date":442,"close":443},"2022-08-12",111.43000030517578,{"date":445,"close":446},"2022-08-19",103.7699966430664,{"date":448,"close":449},"2022-08-26",94.55000305175781,{"date":451,"close":452},"2022-09-02",91.30999755859375,{"date":454,"close":455},"2022-09-09",96.73999786376953,{"date":457,"close":458},"2022-09-16",93.27999877929688,{"date":460,"close":461},"2022-09-23",83.55000305175781,{"date":463,"close":464},"2022-09-30",78.20999908447266,{"date":466,"close":467},"2022-10-07",85.19000244140625,{"date":469,"close":470},"2022-10-14",81.38999938964844,{"date":472,"close":473},"2022-10-21",87.04000091552734,{"date":475,"close":476},"2022-10-28",90.54000091552734,{"date":478,"close":434},"2022-11-04",{"date":480,"close":481},"2022-11-11",111.70999908447266,{"date":483,"close":484},"2022-11-18",108.02999877929688,{"date":486,"close":487},"2022-11-25",105.86000061035156,{"date":489,"close":490},"2022-12-02",103.7300033569336,{"date":492,"close":458},"2022-12-09",{"date":494,"close":495},"2022-12-16",93.4800033569336,{"date":497,"close":498},"2022-12-23",91.26000213623047,{"date":500,"close":501},"2022-12-30",93.12999725341797,{"date":503,"close":504},"2023-01-06",98.30999755859375,{"date":506,"close":507},"2023-01-13",101.55000305175781,{"date":509,"close":510},"2023-01-20",104.08000183105469,{"date":512,"close":513},"2023-01-27",110.58999633789062,{"date":515,"close":516},"2023-02-03",115.7300033569336,{"date":518,"close":519},"2023-02-10",112.80000305175781,{"date":521,"close":522},"2023-02-17",119.63999938964844,{"date":524,"close":525},"2023-02-24",114.94000244140625,{"date":527,"close":528},"2023-03-03",119.30000305175781,{"date":530,"close":531},"2023-03-10",111.08000183105469,{"date":533,"close":534},"2023-03-17",107.19999694824219,{"date":536,"close":537},"2023-03-24",107.18000030517578,{"date":539,"close":540},"2023-03-31",112.19000244140625,{"date":542,"close":543},"2023-04-06",103.0199966430664,{"date":545,"close":546},"2023-04-14",107.06999969482422,{"date":548,"close":549},"2023-04-21",105.29000091552734,{"date":551,"close":552},"2023-04-28",102.86000061035156,{"date":554,"close":555},"2023-05-05",93.41999816894531,{"date":557,"close":558},"2023-05-12",92.69000244140625,{"date":560,"close":561},"2023-05-19",94.37000274658203,{"date":563,"close":564},"2023-05-26",92.12999725341797,{"date":566,"close":567},"2023-06-02",93.69000244140625,{"date":569,"close":570},"2023-06-09",97.98999786376953,{"date":572,"close":573},"2023-06-16",101.44000244140625,{"date":575,"close":576},"2023-06-23",97.4000015258789,{"date":578,"close":579},"2023-06-30",102.08999633789062,{"date":581,"close":582},"2023-07-07",107.55000305175781,{"date":584,"close":585},"2023-07-14",111.01000213623047,{"date":587,"close":588},"2023-07-21",109.23999786376953,{"date":590,"close":591},"2023-07-28",109.16999816894531,{"date":593,"close":594},"2023-08-04",106.80000305175781,{"date":596,"close":597},"2023-08-11",98.69999694824219,{"date":599,"close":600},"2023-08-18",95.87999725341797,{"date":602,"close":603},"2023-08-25",97.61000061035156,{"date":605,"close":606},"2023-09-01",104.48999786376953,{"date":608,"close":609},"2023-09-08",100.4800033569336,{"date":611,"close":612},"2023-09-15",102.45999908447266,{"date":614,"close":615},"2023-09-22",97.93000030517578,{"date":617,"close":618},"2023-09-29",98.58999633789062,{"date":620,"close":621},"2023-10-06",96.97000122070312,{"date":623,"close":624},"2023-10-13",94.95999908447266,{"date":626,"close":627},"2023-10-20",92,{"date":629,"close":630},"2023-10-27",86.01000213623047,{"date":632,"close":633},"2023-11-03",77.5,{"date":635,"close":636},"2023-11-10",75.93000030517578,{"date":638,"close":639},"2023-11-17",81.18000030517578,{"date":641,"close":642},"2023-11-24",83.11000061035156,{"date":644,"close":645},"2023-12-01",84.01000213623047,{"date":647,"close":648},"2023-12-08",79.83000183105469,{"date":650,"close":651},"2023-12-15",87.19999694824219,{"date":653,"close":654},"2023-12-22",89.0199966430664,{"date":656,"close":657},"2023-12-29",89.72000122070312,{"date":659,"close":660},"2024-01-05",83.4800033569336,{"date":662,"close":663},"2024-01-12",80.87999725341797,{"date":665,"close":666},"2024-01-19",79,{"date":668,"close":669},"2024-01-26",86.04000091552734,{"date":671,"close":672},"2024-02-02",83.5,{"date":674,"close":675},"2024-02-09",82.0199966430664,{"date":677,"close":678},"2024-02-16",78.95999908447266,{"date":680,"close":681},"2024-02-23",77.2300033569336,{"date":683,"close":684},"2024-03-01",79.05000305175781,{"date":686,"close":687},"2024-03-08",78.19000244140625,{"date":689,"close":690},"2024-03-15",77.23999786376953,{"date":692,"close":693},"2024-03-22",78.72000122070312,{"date":695,"close":696},"2024-03-28",79.6500015258789,{"date":698,"close":699},"2024-04-05",74.7300033569336,{"date":701,"close":702},"2024-04-12",74.19000244140625,{"date":704,"close":705},"2024-04-19",69.62999725341797,{"date":707,"close":708},"2024-04-26",71.20999908447266,{"date":710,"close":711},"2024-05-03",80.81999969482422,{"date":713,"close":714},"2024-05-10",82.77999877929688,{"date":716,"close":717},"2024-05-17",82.11000061035156,{"date":719,"close":720},"2024-05-24",82.55000305175781,{"date":722,"close":723},"2024-05-31",83.26000213623047,{"date":725,"close":726},"2024-06-07",81.41999816894531,{"date":728,"close":729},"2024-06-14",70.30000305175781,{"date":731,"close":732},"2024-06-21",75.20999908447266,{"date":734,"close":735},"2024-06-28",70.41999816894531,{"date":737,"close":738},"2024-07-05",70.18000030517578,{"date":740,"close":741},"2024-07-12",72.72000122070312,{"date":743,"close":744},"2024-07-19",68.87000274658203,{"date":746,"close":747},"2024-07-26",68.73999786376953,{"date":749,"close":705},"2024-08-02",{"date":751,"close":752},"2024-08-09",67.63999938964844,{"date":754,"close":755},"2024-08-16",68.93000030517578,{"date":757,"close":758},"2024-08-23",72.29000091552734,{"date":760,"close":761},"2024-08-30",71.52999877929688,{"date":763,"close":764},"2024-09-06",68.48999786376953,{"date":766,"close":767},"2024-09-13",68.94999694824219,{"date":769,"close":770},"2024-09-20",69.83999633789062,{"date":772,"close":773},"2024-09-27",74.23999786376953,{"date":775,"close":776},"2024-10-04",70.33000183105469,{"date":778,"close":779},"2024-10-11",71.29000091552734,{"date":781,"close":782},"2024-10-18",71.76000213623047,{"date":784,"close":785},"2024-10-25",69.30999755859375,{"date":787,"close":788},"2024-11-01",56.369998931884766,{"date":790,"close":791},"2024-11-08",56.25,{"date":793,"close":794},"2024-11-15",52.93000030517578,{"date":796,"close":797},"2024-11-22",54.380001068115234,{"date":799,"close":800},"2024-11-29",55.529998779296875,{"date":802,"close":803},"2024-12-06",56.66999816894531,{"date":805,"close":806},"2024-12-13",57.970001220703125,{"date":808,"close":809},"2024-12-20",58.86000061035156,{"date":811,"close":812},"2024-12-27",60.34000015258789,{"date":814,"close":815},"2025-01-03",60.529998779296875,{"date":817,"close":818},"2025-01-10",59.349998474121094,{"date":820,"close":821},"2025-01-17",61.15999984741211,{"date":823,"close":824},"2025-01-24",63.43000030517578,{"date":826,"close":827},"2025-01-31",62.41999816894531,{"date":829,"close":830},"2025-02-07",64.0999984741211,{"date":832,"close":833},"2025-02-14",67,{"date":835,"close":836},"2025-02-21",66.68000030517578,{"date":838,"close":839},"2025-02-28",65.12000274658203,{"date":841,"close":842},"2025-03-07",66.83000183105469,{"date":844,"close":845},"2025-03-14",63.22999954223633,{"date":847,"close":848},"2025-03-21",62.45000076293945,{"date":850,"close":851},"2025-03-28",60.59000015258789,{"date":853,"close":854},"2025-04-04",53,{"date":856,"close":857},"2025-04-11",47.91999816894531,{"date":859,"close":860},"2025-04-17",51.709999084472656,{"date":862,"close":863},"2025-04-25",55.93000030517578,{"date":865,"close":866},"2025-05-02",58.970001220703125,{"date":868,"close":869},"2025-05-09",61.970001220703125,{"date":871,"close":872},"2025-05-16",68.26000213623047,{"date":874,"close":875},"2025-05-23",66.05999755859375,{"date":877,"close":878},"2025-05-30",66.80999755859375,{"date":880,"close":881},"2025-06-06",66.63999938964844,{"date":883,"close":884},"2025-06-13",67.25,{"date":886,"close":887},"2025-06-20",67.05000305175781,{"date":889,"close":890},"2025-06-27",68.77999877929688,{"date":892,"close":893},"2025-07-03",72.55999755859375,{"date":895,"close":896},"2025-07-11",69.27999877929688,{"date":898,"close":899},"2025-07-18",68.19999694824219,{"date":901,"close":902},"2025-07-22",69.97000122070312,{"date":904,"close":905},"2025-07-23",71.91000366210938,{"date":907,"close":908},"2025-07-24",70.45999908447266,{"date":910,"close":911},"2025-07-25",70.91000366210938,{"date":913,"close":914},"2025-07-28",69.87000274658203,{"date":916,"close":917},"2025-07-29",68.23999786376953,{"date":919,"close":836},"2025-07-30",{"date":921,"close":922},"2025-07-31",68.63999938964844,{"date":924,"close":925},"2025-08-01",65.6500015258789,{"date":927,"close":928},"2025-08-04",64.86000061035156,{"date":930,"close":931},"2025-08-05",64.77999877929688,{"date":933,"close":839},"2025-08-06",{"date":935,"close":936},"2025-08-07",65.80000305175781,{"date":938,"close":939},"2025-08-08",66.9000015258789,{"date":941,"close":942},"2025-08-11",66.77999877929688,{"date":944,"close":945},"2025-08-12",71.69999694824219,{"date":947,"close":948},"2025-08-13",74.72000122070312,{"date":950,"close":951},"2025-08-14",74.29000091552734,{"date":953,"close":954},"2025-08-15",74.18000030517578,{"date":956,"close":957},"2025-08-18",75.70999908447266,{"date":959,"close":960},"2025-08-19",76.13999938964844,{"date":962,"close":963},"2025-08-20",75.1500015258789,{"date":965,"close":966},"2025-08-21",74.37000274658203,{"date":968,"close":969},"2025-08-22",78.43000030517578,{"date":971,"close":972},"2025-08-25",78.83000183105469,{"date":974,"close":975},"2025-08-26",79.87999725341797,{"date":977,"close":978},"2025-08-27",79.94999694824219,{"date":980,"close":981},"2025-08-28",80.30000305175781,{"date":983,"close":984},"2025-08-29",79.52999877929688,{"date":986,"close":987},"2025-09-02",78.38999938964844,{"date":989,"close":990},"2025-09-03",79.62999725341797,{"date":992,"close":993},"2025-09-04",80.44999694824219,{"date":995,"close":996},"2025-09-05",80.44000244140625,{"date":998,"close":999},"2025-09-08",82.30000305175781,{"date":1001,"close":1002},"2025-09-09",82.13999938964844,{"date":1004,"close":1005},"2025-09-10",81.61000061035156,{"date":1007,"close":1008},"2025-09-11",83.72000122070312,{"date":1010,"close":1011},"2025-09-12",82.79000091552734,{"date":1013,"close":1014},"2025-09-15",82.80000305175781,{"date":1016,"close":1017},"2025-09-16",83.12000274658203,{"date":1019,"close":1020},"2025-09-17",82.87999725341797,{"date":1022,"close":1023},"2025-09-18",85.37000274658203,{"date":1025,"close":1026},"2025-09-19",85.27999877929688,{"date":1028,"close":1029},"2025-09-22",85.38999938964844,{"date":1031,"close":1032},"2025-09-23",85.45999908447266,{"date":1034,"close":1035},"2025-09-24",85.04000091552734,{"date":1037,"close":1038},"2025-09-25",84.72000122070312,{"date":1040,"close":1041},"2025-09-26",86.22000122070312,{"date":1043,"close":1044},"2025-09-29",85.7699966430664,{"date":1046,"close":1041},"2025-09-30",{"date":1048,"close":1049},"2025-10-01",87.0999984741211,{"date":1051,"close":1052},"2025-10-02",87.36000061035156,{"date":1054,"close":1055},"2025-10-03",87.9800033569336,{"date":1057,"close":1058},"2025-10-06",87.5999984741211,{"date":1060,"close":1061},"2025-10-07",85.26000213623047,{"date":1063,"close":1064},"2025-10-08",84.45999908447266,{"date":1066,"close":1067},"2025-10-09",82.70999908447266,{"date":1069,"close":1070},"2025-10-10",80.69999694824219,{"date":1072,"close":1073},"2025-10-13",81.69999694824219,{"date":1075,"close":1076},"2025-10-14",82.7300033569336,{"date":1078,"close":1079},"2025-10-15",83.63999938964844,{"date":1081,"close":1082},"2025-10-16",83.48999786376953,{"date":1084,"close":1085},"2025-10-17",82.76000213623047,{"date":1087,"close":1088},"2025-10-20",83.4000015258789,{"date":1090,"close":1091},"2025-10-21",85.58999633789062,{"date":1093,"close":1094},"2025-10-22",84.4800033569336,{"date":1096,"close":1097},"2025-10-23",84.97000122070312,{"date":1099,"close":1100},"2025-10-24",86.19000244140625,{"date":1102,"close":1103},"2025-10-27",86.11000061035156,{"date":1105,"close":1106},"2025-10-28",86.63999938964844,{"date":1108,"close":1044},"2025-10-29",{"date":1110,"close":1111},"2025-10-30",82.12000274658203,{"date":1113,"close":1114},"2025-10-31",81.0999984741211,{"date":1116,"close":1117},"2025-11-03",81.7699966430664,{"date":1119,"close":1120},"2025-11-04",80.8499984741211,{"date":1122,"close":1123},"2025-11-05",83.61000061035156,{"date":1125,"close":1126},"2025-11-06",82.0999984741211,{"date":1128,"close":1129},"2025-11-07",83.66000366210938,{"date":1131,"close":1132},"2025-11-10",82.55999755859375,{"date":1134,"close":1135},"2025-11-11",81.5999984741211,{"date":1137,"close":1138},"2025-11-12",82.73999786376953,{"date":1140,"close":1141},"2025-11-13",81.05000305175781,{"date":1143,"close":1144},"2025-11-14",78.91000366210938,{"date":1146,"close":1147},"2025-11-17",76.8499984741211,{"date":1149,"close":1150},"2025-11-18",75.7699966430664,{"date":1152,"close":1153},"2025-11-19",72.36000061035156,{"date":1155,"close":1156},"2025-11-20",70.27999877929688,{"date":1158,"close":1159},"2025-11-21",74.12999725341797,{"date":1161,"close":1162},"2025-11-24",74.8499984741211,{"date":1164,"close":1165},"2025-11-25",76.37999725341797,{"date":1167,"close":1168},"2025-11-26",76.83000183105469,{"date":1170,"close":1171},"2025-11-28",77.55000305175781,{"date":1173,"close":1174},"2025-12-01",76.94000244140625,{"date":1176,"close":1177},"2025-12-02",77.4800033569336,{"date":1179,"close":1180},"2025-12-03",78.08999633789062,{"date":1182,"close":1183},"2025-12-04",76.44000244140625,{"date":1185,"close":1186},"2025-12-05",76.37000274658203,{"date":1188,"close":1189},"2025-12-08",77.08000183105469,{"date":1191,"close":1192},"2025-12-09",76.3499984741211,{"date":1194,"close":1195},"2025-12-10",78.55000305175781,{"date":1197,"close":1198},"2025-12-11",79.9000015258789,{"date":1200,"close":1201},"2025-12-12",78.77999877929688,{"date":1203,"close":1204},"2025-12-15",77.3499984741211,{"date":1206,"close":1207},"2025-12-16",77.41999816894531,{"date":1209,"close":1210},"2025-12-17",76.75,{"date":1212,"close":1213},"2025-12-18",77.58999633789062,{"date":1215,"close":1216},"2025-12-19",78.29000091552734,{"date":1218,"close":1219},"2025-12-22",77.19999694824219,{"date":1221,"close":1222},"2025-12-23",76.36000061035156,{"date":1224,"close":1225},"2025-12-24",76.7699966430664,{"date":1227,"close":1228},"2025-12-26",76.91000366210938,{"date":1230,"close":1231},"2025-12-29",76.79000091552734,{"date":1233,"close":1234},"2025-12-30",76.9000015258789,{"date":1236,"close":1237},"2025-12-31",76.08999633789062,{"date":1239,"close":1240},"2026-01-02",78.44000244140625,{"date":1242,"close":1243},"2026-01-05",80.5199966430664,{"date":1245,"close":1246},"2026-01-06",82.61000061035156,{"date":1248,"close":1249},"2026-01-07",82.1500015258789,{"date":1251,"close":1252},"2026-01-08",86.44999694824219,{"date":1254,"close":1255},"2026-01-09",88.66999816894531,{"date":1257,"close":1258},"2026-01-12",86.83000183105469,{"date":1260,"close":1261},"2026-01-13",88.25,{"date":1263,"close":1264},"2026-01-14",82.93000030517578,{"date":1266,"close":1246},"2026-01-15",{"date":1268,"close":1269},"2026-01-16",78.61000061035156,{"date":1271,"close":1272},"2026-01-20",77.16999816894531,{"date":1274,"close":1275},"2026-01-21",80.2699966430664,{"date":1277,"close":1278},"2026-01-22",77.52999877929688,{"date":1280,"close":1281},"2026-01-23",76.47000122070312,{"date":1283,"close":1284},"2026-01-26",77.04000091552734,{"date":1286,"close":1287},"2026-01-27",78.01000213623047,{"date":1289,"close":1290},"2026-01-28",77.80999755859375,{"date":1292,"close":972},"2026-01-29",{"date":1294,"close":1295},"2026-01-30",75.75,{"date":1297,"close":1298},"2026-02-02",77.9800033569336,{"date":1300,"close":1301},"2026-02-03",78.19999694824219,{"date":1303,"close":1304},"2026-02-04",81.01000213623047,{"date":1306,"close":1307},"2026-02-05",79.72000122070312,{"date":1309,"close":1310},"2026-02-06",82.37999725341797,{"date":1312,"close":1313},"2026-02-09",83.37000274658203,{"date":1315,"close":1316},"2026-02-10",85.1500015258789,{"date":1318,"close":1319},"2026-02-11",83.76000213623047,{"date":1321,"close":1322},"2026-02-12",83,{"date":1324,"close":1325},"2026-02-13",85.19999694824219,{"date":1327,"close":1328},"2026-02-17",82.7699966430664,{"date":1330,"close":1331},"2026-02-18",83.80999755859375,{"date":1333,"close":1334},"2026-02-19",80.45999908447266,{"date":1336,"close":1337},"2026-02-20",79.56999969482422,{"date":1339,"close":1340},"2026-02-23",76.87000274658203,{"date":1342,"close":1343},"2026-02-24",77.69000244140625,{"date":1345,"close":1183},"2026-02-25",{"date":1347,"close":1284},"2026-02-26",{"date":1349,"close":1350},"2026-02-27",73.54000091552734,{"date":1352,"close":1353},"2026-03-02",72.47000122070312,{"date":1355,"close":1356},"2026-03-03",71.4000015258789,{"date":1358,"close":1359},"2026-03-04",73.38999938964844,{"date":1361,"close":1362},"2026-03-05",72.20999908447266,{"date":1364,"close":1365},"2026-03-06",72.69999694824219,{"date":1367,"close":1368},"2026-03-09",72.8499984741211,{"date":1370,"close":1371},"2026-03-10",72.05000305175781,{"date":1373,"close":1374},"2026-03-11",70.31999969482422,{"date":1376,"close":1377},"2026-03-12",70.06999969482422,{"date":1379,"close":1380},"2026-03-13",70.5,{"date":1382,"close":1383},"2026-03-16",71.56999969482422,{"date":1385,"close":1386},"2026-03-17",72.0199966430664,{"date":1388,"close":1389},"2026-03-18",70.12999725341797,{"date":1391,"close":1392},"2026-03-19",69.16999816894531,{"date":1394,"close":1395},"2026-03-20",68.0999984741211,{"date":1397,"close":1398},"2026-03-23",70.9800033569336,{"date":1400,"close":1401},"2026-03-24",70.91999816894531,{"date":1403,"close":1404},"2026-03-25",70.88999938964844,{"date":1406,"close":1407},"2026-03-26",70.94999694824219,{"date":1409,"close":1410},"2026-03-27",67.04000091552734,{"date":1412,"close":881},"2026-03-30",{"date":1414,"close":1415},"2026-03-31",69.44000244140625,{"date":1417,"close":1418},"2026-04-01",62.09000015258789,{"date":1420,"close":1421},"2026-04-02",60.9900016784668,{"date":1423,"close":1424},"2026-04-06",60.36000061035156,{"date":1426,"close":1427},"2026-04-07",58.220001220703125,{"date":1429,"close":1430},"2026-04-08",60.72999954223633,{"date":1432,"close":1433},"2026-04-09",60.119998931884766,{"date":1435,"close":1436},"2026-04-10",59.650001525878906,{"date":1438,"close":1439},"2026-04-13",59.36000061035156,{"date":1441,"close":1442},"2026-04-14",59.06999969482422,{"date":1444,"close":1445},"2026-04-15",58.459999084472656,{"date":1447,"close":1448},"2026-04-16",57.52000045776367,{"date":1450,"close":1451},"2026-04-17",59.619998931884766,{"date":1453,"close":1454},"2026-04-20",60.83000183105469,{"date":1456,"close":1457},"2026-04-21",60.79999923706055,{"date":1459,"close":1460},"2026-04-22",60.86000061035156,{"date":1462,"close":1463},"2026-04-23",60.40999984741211,{"date":1465,"close":1466},"2026-04-24",60.099998474121094,{"date":1468,"close":1469},"2026-04-27",60.06999969482422,{"date":101,"close":1471},59.119998931884766,{"date":107,"close":1473},58.33000183105469,{"date":1475,"close":1476},"2026-04-30",60.2599983215332,{"date":228,"close":1478},60.4900016784668,{"date":1480,"close":1481},"2026-05-04",59.529998779296875,{"date":1483,"close":1484},"2026-05-05",54.83000183105469,{"date":1486,"close":1487},"2026-05-06",56.79999923706055,{"date":1489,"close":1490},"2026-05-07",57.11000061035156,{"date":88,"close":1492},57.939998626708984,{"date":1494,"close":1495},"2026-05-11",55.40999984741211,{"date":1497,"close":1498},"2026-05-12",54.95000076293945,{"date":1500,"close":1501},"2026-05-13",54.209999084472656,{"date":1503,"close":1504},"2026-05-14",57.560001373291016,{"date":1506,"close":1507},"2026-05-15",54.34000015258789,{"date":1509,"close":1510},"2026-05-18",53.0099983215332,{"date":1512,"close":1513},"2026-05-19",52.56999969482422,{"date":1515,"close":1516},"2026-05-20",54.56999969482422,{"date":1518,"close":1519},"2026-05-21",55.849998474121094,{"date":1521,"close":1522},"2026-05-22",57.36000061035156,{"date":1524,"close":1525},"2026-05-26",58.7599983215332,{"date":1527,"close":1528},"2026-05-27",61.900001525878906,{"date":1530,"close":1531},"2026-05-28",63.66999816894531,{"date":1533,"close":1534},"2026-05-29",67.94000244140625,{"date":1536,"close":1537},"2026-06-01",68.5999984741211,{"date":1539,"close":1540},"2026-06-02",73.8499984741211,{"date":75,"close":1542},76.81999969482422,{"date":1544,"close":1545},"2026-06-04",72.91999816894531,{"date":1547,"close":1537},"2026-06-05",{"date":1549,"close":1550},"2026-06-08",69.29000091552734,{"date":1552,"close":1553},"2026-06-09",68.4800033569336,{"date":1555,"close":1556},"2026-06-10",65.19999694824219,{"date":1558,"close":1559},"2026-06-11",67.95999908447266,{"date":1561,"close":1562},"2026-06-12",68.05000305175781,{"date":61,"close":1564},66.62000274658203,{"date":1566,"close":1567},"2026-06-16",65.68000030517578,{"date":1569,"close":1570},"2026-06-17",62.869998931884766,{"date":1572,"close":1573},"2026-06-18",63.68000030517578,{"date":1575,"close":1576},"2026-06-22",63.56999969482422,{"date":1578,"close":1579},"2026-06-23",61.41999816894531,{"date":1581,"close":1582},"2026-06-24",60.41999816894531,{"date":1584,"close":869},"2026-06-25",{"date":1586,"close":1587},"2026-06-26",60.31999969482422,{"date":1589,"close":1590},"2026-06-29",59.22999954223633,{"date":1592,"close":1593},"2026-06-30",61.380001068115234,{"date":1595,"close":1596},"2026-07-01",60.279998779296875,{"date":1598,"close":1599},"2026-07-02",58.88999938964844,{"date":1601,"close":1602},"2026-07-06",59.72999954223633,{"date":1604,"close":1605},"2026-07-07",58.849998474121094,{"date":1607,"close":1608},"2026-07-08",58.56999969482422,{"date":1610,"close":1611},"2026-07-09",59.86000061035156,{"date":1613,"close":1614},"2026-07-10",60.56999969482422,{"date":1616,"close":1590},"2026-07-13",{"date":47,"close":1618},58.060001373291016,{"date":1620,"close":1621},"2026-07-15",58.959999084472656,{"date":1623,"close":1624},"2026-07-16",59.2599983215332,{"date":1626,"close":1627},"2026-07-17",57.470001220703125,{"date":1629,"close":1630},"2026-07-20",57.310001373291016,{"date":1632,"close":1633},"2026-07-21",57.90999984741211,{"date":1635,"close":1427},"2026-07-22",{"date":226,"close":1637},56.099998474121094,{"count":230,"fetchedAt":1639,"source":221},"2026-07-25T05:06:18.095Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1641},"\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>",1784955978008]