[{"data":1,"prerenderedAt":1827},["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-CAT":25,"$fA3mfm70H7cefeNkmFTTHYjUhBPBwk8LMxXUSupHzUv0":26,"ticker-mcap-CAT":349,"ticker-profile-CAT":358,"ticker-earnings-CAT":372,"ticker-congress-CAT":376,"i-lucide:info":1825},{"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":345},{"identity":28,"transactions":33,"sectorSlug":325,"relatedTickers":326},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"18230","CATERPILLAR INC","Manufacturing","CAT",[34,47,53,59,65,71,77,83,89,103,111,121,128,139,149,155,164,171,180,190,196,203,210,216,222,229,235,245,251,257,263,270,279,288,297,304,312,318],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-11T19:53:59.000Z","0001104659-26-072911-0","WILKINS RAYFORD JR","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1184395\u002F000110465926072911\u002F0001104659-26-072911-index.htm",211,8416,"A","2026-06-10","Stock award","non-discretionary",{"cik":29,"filedAt":48,"filingId":49,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":51,"shares":41,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-11T19:52:50.000Z","0001104659-26-072910-0","SCHWAB SUSAN C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1202958\u002F000110465926072910\u002F0001104659-26-072910-index.htm",6197,{"cik":29,"filedAt":54,"filingId":55,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":57,"shares":41,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-11T19:52:20.000Z","0001104659-26-072907-0","REED DEBRA L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1225947\u002F000110465926072907\u002F0001104659-26-072907-index.htm",13204,{"cik":29,"filedAt":60,"filingId":61,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":63,"shares":41,"sharesOwnedAfter":64,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-11T19:50:37.000Z","0001104659-26-072902-0","Marks Judith Fran","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1665490\u002F000110465926072902\u002F0001104659-26-072902-index.htm",1938,{"cik":29,"filedAt":66,"filingId":67,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":69,"shares":41,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-11T19:48:37.000Z","0001104659-26-072898-0","MacLennan David","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1498535\u002F000110465926072898\u002F0001104659-26-072898-index.htm",8420,{"cik":29,"filedAt":72,"filingId":73,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":75,"shares":41,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-11T19:47:52.000Z","0001104659-26-072897-0","KEENE NAZZIC S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1579223\u002F000110465926072897\u002F0001104659-26-072897-index.htm",728,{"cik":29,"filedAt":78,"filingId":79,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":81,"shares":41,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-11T19:46:24.000Z","0001104659-26-072894-0","Johnson Gerald","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1772226\u002F000110465926072894\u002F0001104659-26-072894-index.htm",3907,{"cik":29,"filedAt":84,"filingId":85,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":87,"shares":41,"sharesOwnedAfter":88,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-11T19:43:50.000Z","0001104659-26-072891-0","Fish James C Jr","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1523568\u002F000110465926072891\u002F0001104659-26-072891-index.htm",3687,{"cik":29,"filedAt":90,"filingId":91,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":93,"ownershipType":39,"pricePerShare":94,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":99,"transactionDate":100,"intentLabel":101,"signalQuality":102},"2026-05-14T18:47:44.000Z","0001104659-26-061036-0","Johnson Denise C","Group President",196.7,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1608229\u002F000110465926061036\u002F0001104659-26-061036-index.htm",7900,57725,1553930,"M","2026-05-13","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":90,"filingId":104,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":93,"ownershipType":39,"pricePerShare":105,"rawFilingUrl":95,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":109,"transactionDate":100,"intentLabel":110,"signalQuality":46},"0001104659-26-061036-1",911.61,1704,56021,1553383.44,"F","Tax withholding",{"cik":29,"filedAt":90,"filingId":112,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":93,"ownershipType":39,"pricePerShare":113,"rawFilingUrl":95,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":117,"transactionDate":100,"intentLabel":118,"signalQuality":119,"insiderHistory":120},"0001104659-26-061036-2",909.46,3546,52475,3224945.16,"S","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":90,"filingId":122,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":93,"ownershipType":39,"pricePerShare":123,"rawFilingUrl":95,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":117,"transactionDate":100,"intentLabel":118,"signalQuality":119,"insiderHistory":127},"0001104659-26-061036-3",910.24,2650,49825,2412136,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":129,"filingId":130,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":132,"ownershipType":39,"pricePerShare":133,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":136,"totalValue":137,"transactionCode":117,"transactionDate":100,"intentLabel":118,"signalQuality":119,"insiderHistory":138},"2026-05-14T15:50:03.000Z","0001104659-26-060916-0","Schaupp William E","Chief Accounting Officer",906,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1739758\u002F000110465926060916\u002F0001104659-26-060916-index.htm",360,530,326160,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":140,"filingId":141,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":142,"ownerTitle":93,"ownershipType":39,"pricePerShare":143,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":146,"totalValue":147,"transactionCode":99,"transactionDate":148,"intentLabel":101,"signalQuality":102},"2026-05-12T17:37:37.000Z","0001104659-26-059243-0","Fassino Anthony D.",219.76,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1839757\u002F000110465926059243\u002F0001104659-26-059243-index.htm",21403,67444,4703523.28,"2026-05-11",{"cik":29,"filedAt":140,"filingId":150,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":142,"ownerTitle":93,"ownershipType":39,"pricePerShare":151,"rawFilingUrl":144,"shares":152,"sharesOwnedAfter":153,"totalValue":154,"transactionCode":109,"transactionDate":148,"intentLabel":110,"signalQuality":46},"0001104659-26-059243-1",918.65,5120,62324,4703488,{"cik":29,"filedAt":140,"filingId":156,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":142,"ownerTitle":93,"ownershipType":39,"pricePerShare":157,"rawFilingUrl":144,"shares":158,"sharesOwnedAfter":159,"totalValue":160,"transactionCode":117,"transactionDate":148,"intentLabel":118,"signalQuality":119,"insiderHistory":161},"0001104659-26-059243-2",916.75,15440,46884,14154620,{"daysSinceLastFiling":162,"isFirstFiling":6,"priorFilingDate":163},4,"2026-05-07T21:34:59.000Z",{"cik":29,"filedAt":140,"filingId":165,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":142,"ownerTitle":93,"ownershipType":39,"pricePerShare":166,"rawFilingUrl":144,"shares":167,"sharesOwnedAfter":168,"totalValue":169,"transactionCode":117,"transactionDate":148,"intentLabel":118,"signalQuality":119,"insiderHistory":170},"0001104659-26-059243-3",917.73,843,46041,773646.39,{"daysSinceLastFiling":162,"isFirstFiling":6,"priorFilingDate":163},{"cik":29,"filedAt":172,"filingId":173,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":174,"ownerTitle":175,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":176,"shares":177,"sharesOwnedAfter":178,"totalValue":4,"transactionCode":43,"transactionDate":179,"intentLabel":45,"signalQuality":46},"2026-05-12T17:23:12.000Z","0001104659-26-059232-0","Epley Kyle Joseph","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2131716\u002F000110465926059232\u002F0001104659-26-059232-index.htm",515,17705,"2026-05-08",{"cik":29,"filedAt":181,"filingId":182,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":183,"ownerTitle":93,"ownershipType":39,"pricePerShare":184,"rawFilingUrl":185,"shares":186,"sharesOwnedAfter":187,"totalValue":188,"transactionCode":99,"transactionDate":189,"intentLabel":101,"signalQuality":102},"2026-05-07T21:35:43.000Z","0001104659-26-057313-0","De Lange Bob",127.6,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1694342\u002F000110465926057313\u002F0001104659-26-057313-index.htm",28105,114134,3586198,"2026-05-06",{"cik":29,"filedAt":181,"filingId":191,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":183,"ownerTitle":93,"ownershipType":39,"pricePerShare":192,"rawFilingUrl":185,"shares":193,"sharesOwnedAfter":194,"totalValue":195,"transactionCode":109,"transactionDate":189,"intentLabel":110,"signalQuality":46},"0001104659-26-057313-1",923.38,3883,110251,3585484.54,{"cik":29,"filedAt":181,"filingId":197,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":183,"ownerTitle":93,"ownershipType":39,"pricePerShare":198,"rawFilingUrl":185,"shares":199,"sharesOwnedAfter":200,"totalValue":201,"transactionCode":117,"transactionDate":189,"intentLabel":118,"signalQuality":119,"insiderHistory":202},"0001104659-26-057313-2",922.55,14470,95781,13349298.5,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":181,"filingId":204,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":183,"ownerTitle":93,"ownershipType":39,"pricePerShare":205,"rawFilingUrl":185,"shares":206,"sharesOwnedAfter":207,"totalValue":208,"transactionCode":117,"transactionDate":189,"intentLabel":118,"signalQuality":119,"insiderHistory":209},"0001104659-26-057313-3",923.47,9752,86029,9005679.44,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":163,"filingId":211,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":142,"ownerTitle":93,"ownershipType":39,"pricePerShare":143,"rawFilingUrl":212,"shares":213,"sharesOwnedAfter":214,"totalValue":215,"transactionCode":99,"transactionDate":189,"intentLabel":101,"signalQuality":102},"0001104659-26-057311-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1839757\u002F000110465926057311\u002F0001104659-26-057311-index.htm",12000,58041,2637120,{"cik":29,"filedAt":163,"filingId":217,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":142,"ownerTitle":93,"ownershipType":39,"pricePerShare":218,"rawFilingUrl":212,"shares":219,"sharesOwnedAfter":220,"totalValue":221,"transactionCode":109,"transactionDate":189,"intentLabel":110,"signalQuality":46},"0001104659-26-057311-1",925.74,2848,55193,2636507.52,{"cik":29,"filedAt":163,"filingId":223,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":142,"ownerTitle":93,"ownershipType":39,"pricePerShare":224,"rawFilingUrl":212,"shares":225,"sharesOwnedAfter":226,"totalValue":227,"transactionCode":117,"transactionDate":189,"intentLabel":118,"signalQuality":119,"insiderHistory":228},"0001104659-26-057311-2",926.23,8802,46391,8152676.46,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":163,"filingId":230,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":142,"ownerTitle":93,"ownershipType":39,"pricePerShare":231,"rawFilingUrl":212,"shares":232,"sharesOwnedAfter":168,"totalValue":233,"transactionCode":117,"transactionDate":189,"intentLabel":118,"signalQuality":119,"insiderHistory":234},"0001104659-26-057311-3",926.83,350,324390.5,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":236,"filingId":237,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":238,"ownerTitle":239,"ownershipType":39,"pricePerShare":240,"rawFilingUrl":241,"shares":242,"sharesOwnedAfter":243,"totalValue":244,"transactionCode":99,"transactionDate":189,"intentLabel":101,"signalQuality":102},"2026-05-07T21:34:23.000Z","0001104659-26-057309-0","BONFIELD ANDREW R J","CFO Emeritus",253.98,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1199292\u002F000110465926057309\u002F0001104659-26-057309-index.htm",11655,64590,2960136.9,{"cik":29,"filedAt":236,"filingId":246,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":238,"ownerTitle":239,"ownershipType":39,"pricePerShare":247,"rawFilingUrl":241,"shares":248,"sharesOwnedAfter":249,"totalValue":250,"transactionCode":99,"transactionDate":189,"intentLabel":101,"signalQuality":102},"0001104659-26-057309-1",338.65,7673,72263,2598461.4499999997,{"cik":29,"filedAt":236,"filingId":252,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":238,"ownerTitle":239,"ownershipType":39,"pricePerShare":253,"rawFilingUrl":241,"shares":254,"sharesOwnedAfter":255,"totalValue":256,"transactionCode":99,"transactionDate":189,"intentLabel":101,"signalQuality":102},"0001104659-26-057309-2",332.04,3726,75989,1237181.04,{"cik":29,"filedAt":236,"filingId":258,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":238,"ownerTitle":239,"ownershipType":39,"pricePerShare":259,"rawFilingUrl":241,"shares":260,"sharesOwnedAfter":261,"totalValue":262,"transactionCode":109,"transactionDate":189,"intentLabel":110,"signalQuality":46},"0001104659-26-057309-3",920.72,7380,68609,6794913.600000001,{"cik":29,"filedAt":236,"filingId":264,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":238,"ownerTitle":239,"ownershipType":39,"pricePerShare":265,"rawFilingUrl":241,"shares":266,"sharesOwnedAfter":267,"totalValue":268,"transactionCode":117,"transactionDate":189,"intentLabel":118,"signalQuality":119,"insiderHistory":269},"0001104659-26-057309-4",918.71,15674,52935,14399860.540000001,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":271,"filingId":272,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":273,"ownerTitle":93,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":274,"shares":275,"sharesOwnedAfter":276,"totalValue":4,"transactionCode":277,"transactionDate":189,"intentLabel":278,"signalQuality":46},"2026-05-06T22:28:41.000Z","0001104659-26-056437-0","Kaiser Jason","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2005183\u002F000110465926056437\u002F0001104659-26-056437-index.htm",294,9300,"G","Gift",{"cik":29,"filedAt":280,"filingId":281,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":282,"ownerTitle":93,"ownershipType":39,"pricePerShare":240,"rawFilingUrl":283,"shares":284,"sharesOwnedAfter":285,"totalValue":286,"transactionCode":99,"transactionDate":287,"intentLabel":101,"signalQuality":102},"2026-05-06T22:27:06.000Z","0001104659-26-056435-0","Shurman Rodney Michael","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2110101\u002F000110465926056435\u002F0001104659-26-056435-index.htm",5639,8185,1432193.22,"2026-05-05",{"cik":29,"filedAt":280,"filingId":289,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":282,"ownerTitle":93,"ownershipType":39,"pricePerShare":290,"rawFilingUrl":283,"shares":291,"sharesOwnedAfter":292,"totalValue":293,"transactionCode":117,"transactionDate":287,"intentLabel":294,"signalQuality":295,"insiderHistory":296},"0001104659-26-056435-1",903.14,5152,3033,4652977.28,"Sale (option exercise)","mechanical-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":280,"filingId":298,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":282,"ownerTitle":93,"ownershipType":39,"pricePerShare":299,"rawFilingUrl":283,"shares":300,"sharesOwnedAfter":301,"totalValue":302,"transactionCode":117,"transactionDate":287,"intentLabel":118,"signalQuality":119,"insiderHistory":303},"0001104659-26-056435-2",903.55,487,2546,440028.85,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":305,"filingId":306,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":273,"ownerTitle":93,"ownershipType":39,"pricePerShare":240,"rawFilingUrl":307,"shares":308,"sharesOwnedAfter":309,"totalValue":310,"transactionCode":99,"transactionDate":311,"intentLabel":101,"signalQuality":102},"2026-05-05T23:07:29.000Z","0001104659-26-055795-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2005183\u002F000110465926055795\u002F0001104659-26-055795-index.htm",7917,17511,2010759.66,"2026-05-04",{"cik":29,"filedAt":305,"filingId":313,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":273,"ownerTitle":93,"ownershipType":39,"pricePerShare":314,"rawFilingUrl":307,"shares":315,"sharesOwnedAfter":316,"totalValue":317,"transactionCode":109,"transactionDate":311,"intentLabel":110,"signalQuality":46},"0001104659-26-055795-1",883.5,2275,15236,2009962.5,{"cik":29,"filedAt":305,"filingId":319,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":273,"ownerTitle":93,"ownershipType":39,"pricePerShare":320,"rawFilingUrl":307,"shares":321,"sharesOwnedAfter":322,"totalValue":323,"transactionCode":117,"transactionDate":311,"intentLabel":118,"signalQuality":119,"insiderHistory":324},"0001104659-26-055795-2",883.03,5642,9594,4982055.26,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"manufacturing",[327,330,333,336,339,342],{"ticker":328,"issuerName":329},"ANET","Arista Networks, Inc.",{"ticker":331,"issuerName":332},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":334,"issuerName":335},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":337,"issuerName":338},"HSY","HERSHEY CO",{"ticker":340,"issuerName":341},"LZB","LA-Z-BOY INC",{"ticker":343,"issuerName":344},"OCC","OPTICAL CABLE CORP",{"count":346,"fetchedAt":347,"source":348},38,"2026-07-17T21:03:38.467Z","sqlite",{"data":350,"meta":356},{"value":351,"quality":352,"closeDate":353,"ageDays":354,"sharesAsOf":355},408585778039.5508,"fresh","2026-07-16",1,"2026-03-31",{"count":354,"fetchedAt":357,"source":348},"2026-07-17T21:03:38.468Z",{"data":359,"meta":371},{"ticker":32,"ceo":360,"industry":361,"fullTimeEmployees":362,"ipoDate":363,"country":364,"state":365,"city":366,"website":367,"exchangeShort":25,"marketCap":25,"beta":368,"range52w":369,"fetchedAt":370},"Joseph E. Creed","Agricultural - Machinery",112900,"1929-12-02","US","TX","Irving","https:\u002F\u002Fwww.caterpillar.com",1.603,"357.73-994.49","2026-06-19T20:00:36.989Z",{"count":354,"fetchedAt":357,"source":348},{"data":373,"meta":375},{"ticker":32,"points":374},[],{"count":354,"fetchedAt":357,"source":348},{"data":377,"meta":1823},{"congressTrades":378,"insiderTrades":412,"priceHistory":451,"ticker":32},[379,398],{"amountLabel":380,"amountMax":381,"amountMid":382,"amountMin":383,"assetDescription":384,"assetType":385,"chamber":386,"district":387,"disclosureDate":388,"filingId":389,"ingestedAt":390,"memberName":391,"memberSlug":392,"owner":393,"party":394,"sourceLink":395,"ticker":32,"transactionDate":396,"type":397},"$15,001 - $50,000",50000,32501,15001,"Caterpillar Inc","Stock","house","MI-05","2026-06-04","tim-walberg|CAT|2025-02-07|Purchase|$15,001 - $50,000|Joint","2026-06-04T15:00:37.753Z","Tim Walberg","tim-walberg","Joint","R","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034660.pdf","2025-02-07","Purchase",{"amountLabel":399,"amountMax":400,"amountMid":401,"amountMin":402,"assetDescription":384,"assetType":385,"chamber":386,"district":403,"disclosureDate":404,"filingId":405,"ingestedAt":406,"memberName":407,"memberSlug":408,"owner":409,"party":39,"sourceLink":410,"ticker":32,"transactionDate":355,"type":411},"$1,001 - $15,000",15000,8001,1001,"FL23","2026-05-01","jared-moskowitz|CAT|2026-03-31|Sale|$1,001 - $15,000|","2026-05-06T13:06:48.731Z","Jared Moskowitz","jared-moskowitz","Other","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034274.pdf","Sale",[413,414,415,416,417,418,419,420,421,422,423,424,425,426,427,428,429,430,431,432,433,434,435,436,437,438,439,440,441,442,443,444,445,446,447,448,449,450],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":49,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":51,"shares":41,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":54,"filingId":55,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":57,"shares":41,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":60,"filingId":61,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":63,"shares":41,"sharesOwnedAfter":64,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":66,"filingId":67,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":69,"shares":41,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":72,"filingId":73,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":74,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":75,"shares":41,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":78,"filingId":79,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":81,"shares":41,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":84,"filingId":85,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":87,"shares":41,"sharesOwnedAfter":88,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":90,"filingId":91,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":93,"ownershipType":39,"pricePerShare":94,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":99,"transactionDate":100},{"cik":29,"filedAt":90,"filingId":104,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":93,"ownershipType":39,"pricePerShare":105,"rawFilingUrl":95,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":109,"transactionDate":100},{"cik":29,"filedAt":90,"filingId":112,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":93,"ownershipType":39,"pricePerShare":113,"rawFilingUrl":95,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":117,"transactionDate":100},{"cik":29,"filedAt":90,"filingId":122,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":93,"ownershipType":39,"pricePerShare":123,"rawFilingUrl":95,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":117,"transactionDate":100},{"cik":29,"filedAt":129,"filingId":130,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":132,"ownershipType":39,"pricePerShare":133,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":136,"totalValue":137,"transactionCode":117,"transactionDate":100},{"cik":29,"filedAt":140,"filingId":141,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":142,"ownerTitle":93,"ownershipType":39,"pricePerShare":143,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":146,"totalValue":147,"transactionCode":99,"transactionDate":148},{"cik":29,"filedAt":140,"filingId":150,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":142,"ownerTitle":93,"ownershipType":39,"pricePerShare":151,"rawFilingUrl":144,"shares":152,"sharesOwnedAfter":153,"totalValue":154,"transactionCode":109,"transactionDate":148},{"cik":29,"filedAt":140,"filingId":156,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":142,"ownerTitle":93,"ownershipType":39,"pricePerShare":157,"rawFilingUrl":144,"shares":158,"sharesOwnedAfter":159,"totalValue":160,"transactionCode":117,"transactionDate":148},{"cik":29,"filedAt":140,"filingId":165,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":142,"ownerTitle":93,"ownershipType":39,"pricePerShare":166,"rawFilingUrl":144,"shares":167,"sharesOwnedAfter":168,"totalValue":169,"transactionCode":117,"transactionDate":148},{"cik":29,"filedAt":172,"filingId":173,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":174,"ownerTitle":175,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":176,"shares":177,"sharesOwnedAfter":178,"totalValue":4,"transactionCode":43,"transactionDate":179},{"cik":29,"filedAt":181,"filingId":182,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":183,"ownerTitle":93,"ownershipType":39,"pricePerShare":184,"rawFilingUrl":185,"shares":186,"sharesOwnedAfter":187,"totalValue":188,"transactionCode":99,"transactionDate":189},{"cik":29,"filedAt":181,"filingId":191,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":183,"ownerTitle":93,"ownershipType":39,"pricePerShare":192,"rawFilingUrl":185,"shares":193,"sharesOwnedAfter":194,"totalValue":195,"transactionCode":109,"transactionDate":189},{"cik":29,"filedAt":181,"filingId":197,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":183,"ownerTitle":93,"ownershipType":39,"pricePerShare":198,"rawFilingUrl":185,"shares":199,"sharesOwnedAfter":200,"totalValue":201,"transactionCode":117,"transactionDate":189},{"cik":29,"filedAt":181,"filingId":204,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":183,"ownerTitle":93,"ownershipType":39,"pricePerShare":205,"rawFilingUrl":185,"shares":206,"sharesOwnedAfter":207,"totalValue":208,"transactionCode":117,"transactionDate":189},{"cik":29,"filedAt":163,"filingId":211,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":142,"ownerTitle":93,"ownershipType":39,"pricePerShare":143,"rawFilingUrl":212,"shares":213,"sharesOwnedAfter":214,"totalValue":215,"transactionCode":99,"transactionDate":189},{"cik":29,"filedAt":163,"filingId":217,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":142,"ownerTitle":93,"ownershipType":39,"pricePerShare":218,"rawFilingUrl":212,"shares":219,"sharesOwnedAfter":220,"totalValue":221,"transactionCode":109,"transactionDate":189},{"cik":29,"filedAt":163,"filingId":223,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":142,"ownerTitle":93,"ownershipType":39,"pricePerShare":224,"rawFilingUrl":212,"shares":225,"sharesOwnedAfter":226,"totalValue":227,"transactionCode":117,"transactionDate":189},{"cik":29,"filedAt":163,"filingId":230,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":142,"ownerTitle":93,"ownershipType":39,"pricePerShare":231,"rawFilingUrl":212,"shares":232,"sharesOwnedAfter":168,"totalValue":233,"transactionCode":117,"transactionDate":189},{"cik":29,"filedAt":236,"filingId":237,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":238,"ownerTitle":239,"ownershipType":39,"pricePerShare":240,"rawFilingUrl":241,"shares":242,"sharesOwnedAfter":243,"totalValue":244,"transactionCode":99,"transactionDate":189},{"cik":29,"filedAt":236,"filingId":246,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":238,"ownerTitle":239,"ownershipType":39,"pricePerShare":247,"rawFilingUrl":241,"shares":248,"sharesOwnedAfter":249,"totalValue":250,"transactionCode":99,"transactionDate":189},{"cik":29,"filedAt":236,"filingId":252,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":238,"ownerTitle":239,"ownershipType":39,"pricePerShare":253,"rawFilingUrl":241,"shares":254,"sharesOwnedAfter":255,"totalValue":256,"transactionCode":99,"transactionDate":189},{"cik":29,"filedAt":236,"filingId":258,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":238,"ownerTitle":239,"ownershipType":39,"pricePerShare":259,"rawFilingUrl":241,"shares":260,"sharesOwnedAfter":261,"totalValue":262,"transactionCode":109,"transactionDate":189},{"cik":29,"filedAt":236,"filingId":264,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":238,"ownerTitle":239,"ownershipType":39,"pricePerShare":265,"rawFilingUrl":241,"shares":266,"sharesOwnedAfter":267,"totalValue":268,"transactionCode":117,"transactionDate":189},{"cik":29,"filedAt":271,"filingId":272,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":273,"ownerTitle":93,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":274,"shares":275,"sharesOwnedAfter":276,"totalValue":4,"transactionCode":277,"transactionDate":189},{"cik":29,"filedAt":280,"filingId":281,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":282,"ownerTitle":93,"ownershipType":39,"pricePerShare":240,"rawFilingUrl":283,"shares":284,"sharesOwnedAfter":285,"totalValue":286,"transactionCode":99,"transactionDate":287},{"cik":29,"filedAt":280,"filingId":289,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":282,"ownerTitle":93,"ownershipType":39,"pricePerShare":290,"rawFilingUrl":283,"shares":291,"sharesOwnedAfter":292,"totalValue":293,"transactionCode":117,"transactionDate":287},{"cik":29,"filedAt":280,"filingId":298,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":282,"ownerTitle":93,"ownershipType":39,"pricePerShare":299,"rawFilingUrl":283,"shares":300,"sharesOwnedAfter":301,"totalValue":302,"transactionCode":117,"transactionDate":287},{"cik":29,"filedAt":305,"filingId":306,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":273,"ownerTitle":93,"ownershipType":39,"pricePerShare":240,"rawFilingUrl":307,"shares":308,"sharesOwnedAfter":309,"totalValue":310,"transactionCode":99,"transactionDate":311},{"cik":29,"filedAt":305,"filingId":313,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":273,"ownerTitle":93,"ownershipType":39,"pricePerShare":314,"rawFilingUrl":307,"shares":315,"sharesOwnedAfter":316,"totalValue":317,"transactionCode":109,"transactionDate":311},{"cik":29,"filedAt":305,"filingId":319,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":273,"ownerTitle":93,"ownershipType":39,"pricePerShare":320,"rawFilingUrl":307,"shares":321,"sharesOwnedAfter":322,"totalValue":323,"transactionCode":117,"transactionDate":311},[452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1507,1510,1513,1516,1519,1522,1525,1528,1531,1534,1537,1540,1543,1546,1549,1552,1555,1558,1561,1564,1567,1570,1573,1576,1579,1582,1585,1588,1591,1594,1597,1600,1603,1606,1609,1612,1614,1617,1620,1623,1626,1629,1632,1635,1638,1641,1644,1647,1650,1653,1656,1659,1662,1665,1668,1671,1674,1677,1679,1681,1683,1685,1688,1690,1692,1695,1697,1700,1703,1706,1709,1712,1715,1718,1721,1724,1727,1730,1733,1736,1739,1741,1744,1747,1750,1752,1755,1758,1761,1764,1767,1770,1773,1776,1779,1782,1785,1788,1791,1794,1797,1800,1803,1806,1809,1812,1815,1818,1821],{"date":453,"close":454},"2021-07-23",209.52999877929688,{"date":456,"close":457},"2021-07-30",206.75,{"date":459,"close":460},"2021-08-06",208.35000610351562,{"date":462,"close":463},"2021-08-13",218.57000732421875,{"date":465,"close":466},"2021-08-20",204.94000244140625,{"date":468,"close":469},"2021-08-27",212.8300018310547,{"date":471,"close":472},"2021-09-03",210.3699951171875,{"date":474,"close":475},"2021-09-10",205.00999450683594,{"date":477,"close":478},"2021-09-17",199.75,{"date":480,"close":481},"2021-09-24",196.82000732421875,{"date":483,"close":484},"2021-10-01",194.3300018310547,{"date":486,"close":487},"2021-10-08",195.16000366210938,{"date":489,"close":490},"2021-10-15",199.02000427246094,{"date":492,"close":493},"2021-10-22",200.64999389648438,{"date":495,"close":496},"2021-10-29",204.00999450683594,{"date":498,"close":499},"2021-11-05",205.8800048828125,{"date":501,"close":502},"2021-11-12",209.27000427246094,{"date":504,"close":505},"2021-11-19",200.44000244140625,{"date":507,"close":508},"2021-11-26",198.72999572753906,{"date":510,"close":511},"2021-12-03",197.8000030517578,{"date":513,"close":514},"2021-12-10",203.4600067138672,{"date":516,"close":517},"2021-12-17",201.3699951171875,{"date":519,"close":520},"2021-12-23",206.1999969482422,{"date":522,"close":523},"2021-12-31",206.74000549316406,{"date":525,"close":526},"2022-01-07",224.19000244140625,{"date":528,"close":529},"2022-01-14",228.94000244140625,{"date":531,"close":532},"2022-01-21",214.08999633789062,{"date":534,"close":535},"2022-01-28",201.16000366210938,{"date":537,"close":538},"2022-02-04",198.41000366210938,{"date":540,"close":541},"2022-02-11",201.24000549316406,{"date":543,"close":544},"2022-02-18",191.9499969482422,{"date":546,"close":547},"2022-02-25",187.05999755859375,{"date":549,"close":550},"2022-03-04",195.66000366210938,{"date":552,"close":553},"2022-03-11",214.8300018310547,{"date":555,"close":556},"2022-03-18",220.91000366210938,{"date":558,"close":559},"2022-03-25",223.36000061035156,{"date":561,"close":562},"2022-04-01",219.77000427246094,{"date":564,"close":565},"2022-04-08",217.02999877929688,{"date":567,"close":568},"2022-04-14",227.80999755859375,{"date":570,"close":571},"2022-04-22",216.3000030517578,{"date":573,"close":574},"2022-04-29",210.5399932861328,{"date":576,"close":577},"2022-05-06",214.64999389648438,{"date":579,"close":580},"2022-05-13",204.3300018310547,{"date":582,"close":583},"2022-05-20",197.82000732421875,{"date":585,"close":586},"2022-05-27",217.13999938964844,{"date":588,"close":589},"2022-06-03",222.89999389648438,{"date":591,"close":592},"2022-06-10",215.17999267578125,{"date":594,"close":595},"2022-06-17",192.63999938964844,{"date":597,"close":598},"2022-06-24",185.49000549316406,{"date":600,"close":601},"2022-07-01",178.2899932861328,{"date":603,"close":604},"2022-07-08",179.10000610351562,{"date":606,"close":607},"2022-07-15",173.3800048828125,{"date":609,"close":610},"2022-07-22",178.6199951171875,{"date":612,"close":613},"2022-07-29",198.25,{"date":615,"close":616},"2022-08-05",185.38999938964844,{"date":618,"close":619},"2022-08-12",196.83999633789062,{"date":621,"close":622},"2022-08-19",195.60000610351562,{"date":624,"close":625},"2022-08-26",191.9199981689453,{"date":627,"close":628},"2022-09-02",180.8300018310547,{"date":630,"close":631},"2022-09-09",189.49000549316406,{"date":633,"close":634},"2022-09-16",179.47000122070312,{"date":636,"close":637},"2022-09-23",164.24000549316406,{"date":639,"close":640},"2022-09-30",164.0800018310547,{"date":642,"close":643},"2022-10-07",177.5500030517578,{"date":645,"close":646},"2022-10-14",178.19000244140625,{"date":648,"close":649},"2022-10-21",190.22000122070312,{"date":651,"close":652},"2022-10-28",219.33999633789062,{"date":654,"close":655},"2022-11-04",227.85000610351562,{"date":657,"close":658},"2022-11-11",236.49000549316406,{"date":660,"close":661},"2022-11-18",231.42999267578125,{"date":663,"close":664},"2022-11-25",235.6999969482422,{"date":666,"close":667},"2022-12-02",236.1300048828125,{"date":669,"close":670},"2022-12-09",227.2899932861328,{"date":672,"close":673},"2022-12-16",232.72000122070312,{"date":675,"close":676},"2022-12-23",239.8699951171875,{"date":678,"close":679},"2022-12-30",239.55999755859375,{"date":681,"close":682},"2023-01-06",248.86000061035156,{"date":684,"close":685},"2023-01-13",258.4599914550781,{"date":687,"close":688},"2023-01-20",249.7100067138672,{"date":690,"close":691},"2023-01-27",264.5400085449219,{"date":693,"close":694},"2023-02-03",247.75999450683594,{"date":696,"close":697},"2023-02-10",247.6699981689453,{"date":699,"close":700},"2023-02-17",247.7899932861328,{"date":702,"close":703},"2023-02-24",236.1699981689453,{"date":705,"close":706},"2023-03-03",255.30999755859375,{"date":708,"close":709},"2023-03-10",227.00999450683594,{"date":711,"close":712},"2023-03-17",215.00999450683594,{"date":714,"close":715},"2023-03-24",217.00999450683594,{"date":717,"close":718},"2023-03-31",228.83999633789062,{"date":720,"close":721},"2023-04-06",209.1699981689453,{"date":723,"close":724},"2023-04-14",223.67999267578125,{"date":726,"close":727},"2023-04-21",220.27000427246094,{"date":729,"close":730},"2023-04-28",218.8000030517578,{"date":732,"close":733},"2023-05-05",215.08999633789062,{"date":735,"close":736},"2023-05-12",209.5399932861328,{"date":738,"close":739},"2023-05-19",214.77999877929688,{"date":741,"close":742},"2023-05-26",211.8000030517578,{"date":744,"close":745},"2023-06-02",226.6300048828125,{"date":747,"close":748},"2023-06-09",235.02999877929688,{"date":750,"close":751},"2023-06-16",245.27000427246094,{"date":753,"close":754},"2023-06-23",234.44000244140625,{"date":756,"close":757},"2023-06-30",246.0500030517578,{"date":759,"close":760},"2023-07-07",245.17999267578125,{"date":762,"close":763},"2023-07-14",255.6199951171875,{"date":765,"close":766},"2023-07-21",257.6499938964844,{"date":768,"close":769},"2023-07-28",260.42999267578125,{"date":771,"close":772},"2023-08-04",276.44000244140625,{"date":774,"close":775},"2023-08-11",285.2200012207031,{"date":777,"close":778},"2023-08-18",273.79998779296875,{"date":780,"close":781},"2023-08-25",272.55999755859375,{"date":783,"close":784},"2023-09-01",286.25,{"date":786,"close":787},"2023-09-08",282.2799987792969,{"date":789,"close":790},"2023-09-15",279.1499938964844,{"date":792,"close":793},"2023-09-22",273.05999755859375,{"date":795,"close":796},"2023-09-29",273,{"date":798,"close":799},"2023-10-06",266.0400085449219,{"date":801,"close":802},"2023-10-13",267.94000244140625,{"date":804,"close":805},"2023-10-20",249.1999969482422,{"date":807,"close":808},"2023-10-27",238.55999755859375,{"date":810,"close":811},"2023-11-03",240.75,{"date":813,"close":814},"2023-11-10",239.67999267578125,{"date":816,"close":817},"2023-11-17",253.07000732421875,{"date":819,"close":820},"2023-11-24",247.36000061035156,{"date":822,"close":823},"2023-12-01",256.760009765625,{"date":825,"close":826},"2023-12-08",259.5,{"date":828,"close":829},"2023-12-15",285.739990234375,{"date":831,"close":832},"2023-12-22",290.3599853515625,{"date":834,"close":835},"2023-12-29",295.6700134277344,{"date":837,"close":838},"2024-01-05",288.92999267578125,{"date":840,"close":841},"2024-01-12",290.4100036621094,{"date":843,"close":844},"2024-01-19",285.2799987792969,{"date":846,"close":847},"2024-01-26",299.42999267578125,{"date":849,"close":850},"2024-02-02",315.0899963378906,{"date":852,"close":853},"2024-02-09",317.1600036621094,{"date":855,"close":856},"2024-02-16",321.9100036621094,{"date":858,"close":859},"2024-02-23",323.8800048828125,{"date":861,"close":862},"2024-03-01",336.70001220703125,{"date":864,"close":865},"2024-03-08",339.19000244140625,{"date":867,"close":868},"2024-03-15",346.9700012207031,{"date":870,"close":871},"2024-03-22",358.1099853515625,{"date":873,"close":874},"2024-03-28",366.42999267578125,{"date":876,"close":877},"2024-04-05",379.29998779296875,{"date":879,"close":880},"2024-04-12",365.6300048828125,{"date":882,"close":883},"2024-04-19",354.6600036621094,{"date":885,"close":886},"2024-04-26",343.3800048828125,{"date":888,"close":889},"2024-05-03",336.75,{"date":891,"close":892},"2024-05-10",354.7900085449219,{"date":894,"close":895},"2024-05-17",356.2699890136719,{"date":897,"close":898},"2024-05-24",348.8999938964844,{"date":900,"close":901},"2024-05-31",338.5199890136719,{"date":903,"close":904},"2024-06-07",328.94000244140625,{"date":906,"close":907},"2024-06-14",321.4700012207031,{"date":909,"close":910},"2024-06-21",327.8399963378906,{"date":912,"close":913},"2024-06-28",333.1000061035156,{"date":915,"close":916},"2024-07-05",328.3500061035156,{"date":918,"close":919},"2024-07-12",335.5899963378906,{"date":921,"close":922},"2024-07-19",347.6300048828125,{"date":924,"close":925},"2024-07-26",350.4800109863281,{"date":927,"close":928},"2024-08-02",320.8699951171875,{"date":930,"close":931},"2024-08-09",338.260009765625,{"date":933,"close":934},"2024-08-16",343.4800109863281,{"date":936,"close":937},"2024-08-23",348.4100036621094,{"date":939,"close":940},"2024-08-30",356.1000061035156,{"date":942,"close":943},"2024-09-06",329.3599853515625,{"date":945,"close":946},"2024-09-13",345.30999755859375,{"date":948,"close":949},"2024-09-20",368.82000732421875,{"date":951,"close":952},"2024-09-27",391.0799865722656,{"date":954,"close":955},"2024-10-04",397.0899963378906,{"date":957,"close":958},"2024-10-11",402.0199890136719,{"date":960,"close":961},"2024-10-18",393.8599853515625,{"date":963,"close":964},"2024-10-25",385.9700012207031,{"date":966,"close":967},"2024-11-01",379.6300048828125,{"date":969,"close":970},"2024-11-08",393.3699951171875,{"date":972,"close":973},"2024-11-15",384.07000732421875,{"date":975,"close":976},"2024-11-22",397.489990234375,{"date":978,"close":979},"2024-11-29",406.1099853515625,{"date":981,"close":982},"2024-12-06",395.0299987792969,{"date":984,"close":985},"2024-12-13",380.510009765625,{"date":987,"close":988},"2024-12-20",366.0400085449219,{"date":990,"close":991},"2024-12-27",364.8599853515625,{"date":993,"close":994},"2025-01-03",363.7900085449219,{"date":996,"close":997},"2025-01-10",351,{"date":999,"close":1000},"2025-01-17",386.0199890136719,{"date":1002,"close":1003},"2025-01-24",407.6300048828125,{"date":1005,"close":1006},"2025-01-31",371.44000244140625,{"date":396,"close":1008},363.8800048828125,{"date":1010,"close":1011},"2025-02-14",353.32000732421875,{"date":1013,"close":1014},"2025-02-21",340.0400085449219,{"date":1016,"close":1017},"2025-02-28",343.95001220703125,{"date":1019,"close":1020},"2025-03-07",350.29998779296875,{"date":1022,"close":1023},"2025-03-14",339.6400146484375,{"date":1025,"close":1026},"2025-03-21",335.7799987792969,{"date":1028,"close":1029},"2025-03-28",329.69000244140625,{"date":1031,"close":1032},"2025-04-04",288.0799865722656,{"date":1034,"close":1035},"2025-04-11",293.45001220703125,{"date":1037,"close":1038},"2025-04-17",294.25,{"date":1040,"close":1041},"2025-04-25",306.45001220703125,{"date":1043,"close":1044},"2025-05-02",323.67999267578125,{"date":1046,"close":1047},"2025-05-09",325.6199951171875,{"date":1049,"close":1050},"2025-05-16",353.5799865722656,{"date":1052,"close":1053},"2025-05-23",343.3900146484375,{"date":1055,"close":1056},"2025-05-30",348.0299987792969,{"date":1058,"close":1059},"2025-06-06",353.3500061035156,{"date":1061,"close":1062},"2025-06-13",357.04998779296875,{"date":1064,"close":1065},"2025-06-20",360.5199890136719,{"date":1067,"close":1068},"2025-06-27",384.7099914550781,{"date":1070,"close":1071},"2025-07-03",397.8599853515625,{"date":1073,"close":1074},"2025-07-11",405.9200134277344,{"date":1076,"close":1077},"2025-07-15",404.6400146484375,{"date":1079,"close":1080},"2025-07-16",412.8800048828125,{"date":1082,"close":1083},"2025-07-17",418.07000732421875,{"date":1085,"close":1086},"2025-07-18",413.7099914550781,{"date":1088,"close":1089},"2025-07-21",410.07000732421875,{"date":1091,"close":1092},"2025-07-22",417.19000244140625,{"date":1094,"close":1095},"2025-07-23",427.5899963378906,{"date":1097,"close":1098},"2025-07-24",429.5199890136719,{"date":1100,"close":1101},"2025-07-25",433.75,{"date":1103,"close":1104},"2025-07-28",432.94000244140625,{"date":1106,"close":1107},"2025-07-29",430.04998779296875,{"date":1109,"close":1110},"2025-07-30",434.1199951171875,{"date":1112,"close":1113},"2025-07-31",438.0199890136719,{"date":1115,"close":1116},"2025-08-01",428.69000244140625,{"date":1118,"close":1119},"2025-08-04",433.70001220703125,{"date":1121,"close":1122},"2025-08-05",434.2300109863281,{"date":1124,"close":1125},"2025-08-06",427.7200012207031,{"date":1127,"close":1128},"2025-08-07",417.1199951171875,{"date":1130,"close":1131},"2025-08-08",416.5199890136719,{"date":1133,"close":1134},"2025-08-11",408.5400085449219,{"date":1136,"close":1137},"2025-08-12",412.7099914550781,{"date":1139,"close":1140},"2025-08-13",413.70001220703125,{"date":1142,"close":1143},"2025-08-14",417.5,{"date":1145,"close":1146},"2025-08-15",407.7900085449219,{"date":1148,"close":1149},"2025-08-18",412.6400146484375,{"date":1151,"close":1152},"2025-08-19",416.0899963378906,{"date":1154,"close":1155},"2025-08-20",420.5899963378906,{"date":1157,"close":1158},"2025-08-21",417.8900146484375,{"date":1160,"close":1161},"2025-08-22",435.6700134277344,{"date":1163,"close":1164},"2025-08-25",432.29998779296875,{"date":1166,"close":1167},"2025-08-26",431.260009765625,{"date":1169,"close":1170},"2025-08-27",432.6700134277344,{"date":1172,"close":1173},"2025-08-28",434.9100036621094,{"date":1175,"close":1176},"2025-08-29",419.0400085449219,{"date":1178,"close":1179},"2025-09-02",416.04998779296875,{"date":1181,"close":1182},"2025-09-03",415.1199951171875,{"date":1184,"close":1185},"2025-09-04",420.2200012207031,{"date":1187,"close":1188},"2025-09-05",423.0799865722656,{"date":1190,"close":1191},"2025-09-08",422.7799987792969,{"date":1193,"close":1194},"2025-09-09",418.0899963378906,{"date":1196,"close":1197},"2025-09-10",422.9100036621094,{"date":1199,"close":1200},"2025-09-11",431.3800048828125,{"date":1202,"close":1203},"2025-09-12",431.5199890136719,{"date":1205,"close":1206},"2025-09-15",435.94000244140625,{"date":1208,"close":1209},"2025-09-16",440.6700134277344,{"date":1211,"close":1212},"2025-09-17",450.6600036621094,{"date":1214,"close":1215},"2025-09-18",466.9599914550781,{"date":1217,"close":1218},"2025-09-19",466.5400085449219,{"date":1220,"close":1221},"2025-09-22",472.1000061035156,{"date":1223,"close":1224},"2025-09-23",471.260009765625,{"date":1226,"close":1227},"2025-09-24",469.7900085449219,{"date":1229,"close":1230},"2025-09-25",463.7200012207031,{"date":1232,"close":1233},"2025-09-26",465.760009765625,{"date":1235,"close":1236},"2025-09-29",471.6099853515625,{"date":1238,"close":1239},"2025-09-30",477.1499938964844,{"date":1241,"close":1242},"2025-10-01",480.82000732421875,{"date":1244,"close":1245},"2025-10-02",490.57000732421875,{"date":1247,"close":1248},"2025-10-03",497.8500061035156,{"date":1250,"close":1251},"2025-10-06",495.3800048828125,{"date":1253,"close":1254},"2025-10-07",486.7099914550781,{"date":1256,"close":1257},"2025-10-08",502.1199951171875,{"date":1259,"close":1260},"2025-10-09",500.3599853515625,{"date":1262,"close":1263},"2025-10-10",491.29998779296875,{"date":1265,"close":1266},"2025-10-13",504.760009765625,{"date":1268,"close":1269},"2025-10-14",527.469970703125,{"date":1271,"close":1272},"2025-10-15",534.0499877929688,{"date":1274,"close":1275},"2025-10-16",540.9600219726562,{"date":1277,"close":1278},"2025-10-17",527.0800170898438,{"date":1280,"close":1281},"2025-10-20",531.1799926757812,{"date":1283,"close":1284},"2025-10-21",524.6500244140625,{"date":1286,"close":1287},"2025-10-22",513.9099731445312,{"date":1289,"close":1290},"2025-10-23",520.5,{"date":1292,"close":1293},"2025-10-24",522.72998046875,{"date":1295,"close":1296},"2025-10-27",527.0700073242188,{"date":1298,"close":1299},"2025-10-28",524.469970703125,{"date":1301,"close":1302},"2025-10-29",585.489990234375,{"date":1304,"close":1305},"2025-10-30",583.1500244140625,{"date":1307,"close":1308},"2025-10-31",577.260009765625,{"date":1310,"close":1311},"2025-11-03",570.5900268554688,{"date":1313,"close":1314},"2025-11-04",547.5800170898438,{"date":1316,"close":1317},"2025-11-05",569.1500244140625,{"date":1319,"close":1320},"2025-11-06",569.780029296875,{"date":1322,"close":1323},"2025-11-07",563.0999755859375,{"date":1325,"close":1326},"2025-11-10",570.8499755859375,{"date":1328,"close":1329},"2025-11-11",567.9299926757812,{"date":1331,"close":1332},"2025-11-12",573.02001953125,{"date":1334,"close":1335},"2025-11-13",553.5499877929688,{"date":1337,"close":1338},"2025-11-14",554.030029296875,{"date":1340,"close":1341},"2025-11-17",552.0499877929688,{"date":1343,"close":1344},"2025-11-18",546.8800048828125,{"date":1346,"close":1347},"2025-11-19",553.1099853515625,{"date":1349,"close":1350},"2025-11-20",546.1300048828125,{"date":1352,"close":1353},"2025-11-21",550.4299926757812,{"date":1355,"close":1356},"2025-11-24",559.5999755859375,{"date":1358,"close":1359},"2025-11-25",566.6099853515625,{"date":1361,"close":1362},"2025-11-26",573.72998046875,{"date":1364,"close":1365},"2025-11-28",575.760009765625,{"date":1367,"close":1368},"2025-12-01",568.0599975585938,{"date":1370,"close":1371},"2025-12-02",582.469970703125,{"date":1373,"close":1374},"2025-12-03",591.489990234375,{"date":1376,"close":1377},"2025-12-04",599.1500244140625,{"date":1379,"close":1380},"2025-12-05",603.1699829101562,{"date":1382,"close":1383},"2025-12-08",596.5,{"date":1385,"close":1386},"2025-12-09",594.3599853515625,{"date":1388,"close":1389},"2025-12-10",615.3499755859375,{"date":1391,"close":1392},"2025-12-11",625.6099853515625,{"date":1394,"close":1395},"2025-12-12",597.8900146484375,{"date":1397,"close":1398},"2025-12-15",589.760009765625,{"date":1400,"close":1401},"2025-12-16",588.9299926757812,{"date":1403,"close":1404},"2025-12-17",561.8900146484375,{"date":1406,"close":1407},"2025-12-18",565.8300170898438,{"date":1409,"close":1410},"2025-12-19",576.219970703125,{"date":1412,"close":1413},"2025-12-22",582.4099731445312,{"date":1415,"close":1416},"2025-12-23",582.4199829101562,{"date":1418,"close":1419},"2025-12-24",583.760009765625,{"date":1421,"close":1422},"2025-12-26",583,{"date":1424,"close":1425},"2025-12-29",578.6099853515625,{"date":1427,"close":1428},"2025-12-30",577.3900146484375,{"date":1430,"close":1431},"2025-12-31",572.8699951171875,{"date":1433,"close":1434},"2026-01-02",598.4099731445312,{"date":1436,"close":1437},"2026-01-05",616.0999755859375,{"date":1439,"close":1440},"2026-01-06",623.0900268554688,{"date":1442,"close":1443},"2026-01-07",596.52001953125,{"date":1445,"close":1446},"2026-01-08",608.1300048828125,{"date":1448,"close":1449},"2026-01-09",617.6199951171875,{"date":1451,"close":1452},"2026-01-12",629.77001953125,{"date":1454,"close":1455},"2026-01-13",636.530029296875,{"date":1457,"close":1458},"2026-01-14",638.75,{"date":1460,"close":1461},"2026-01-15",647.1799926757812,{"date":1463,"close":1464},"2026-01-16",646.8900146484375,{"date":1466,"close":1467},"2026-01-20",629,{"date":1469,"close":1470},"2026-01-21",645.3800048828125,{"date":1472,"close":1473},"2026-01-22",648.4099731445312,{"date":1475,"close":1476},"2026-01-23",626.6199951171875,{"date":1478,"close":1479},"2026-01-26",635.9199829101562,{"date":1481,"close":1482},"2026-01-27",638.9099731445312,{"date":1484,"close":1485},"2026-01-28",643.280029296875,{"date":1487,"close":1488},"2026-01-29",665.239990234375,{"date":1490,"close":1491},"2026-01-30",657.3599853515625,{"date":1493,"close":1494},"2026-02-02",690.9099731445312,{"date":1496,"close":1497},"2026-02-03",702.8900146484375,{"date":1499,"close":1500},"2026-02-04",691.8200073242188,{"date":1502,"close":1503},"2026-02-05",678.3099975585938,{"date":1505,"close":1506},"2026-02-06",726.2000122070312,{"date":1508,"close":1509},"2026-02-09",742.1199951171875,{"date":1511,"close":1512},"2026-02-10",742.3699951171875,{"date":1514,"close":1515},"2026-02-11",775,{"date":1517,"close":1518},"2026-02-12",758.2899780273438,{"date":1520,"close":1521},"2026-02-13",774.2000122070312,{"date":1523,"close":1524},"2026-02-17",764.760009765625,{"date":1526,"close":1527},"2026-02-18",751.969970703125,{"date":1529,"close":1530},"2026-02-19",760.530029296875,{"date":1532,"close":1533},"2026-02-20",759.739990234375,{"date":1535,"close":1536},"2026-02-23",756.469970703125,{"date":1538,"close":1539},"2026-02-24",768.22998046875,{"date":1541,"close":1542},"2026-02-25",766.6099853515625,{"date":1544,"close":1545},"2026-02-26",752.9299926757812,{"date":1547,"close":1548},"2026-02-27",742.8300170898438,{"date":1550,"close":1551},"2026-03-02",752.3200073242188,{"date":1553,"close":1554},"2026-03-03",722.1799926757812,{"date":1556,"close":1557},"2026-03-04",731.969970703125,{"date":1559,"close":1560},"2026-03-05",706.0800170898438,{"date":1562,"close":1563},"2026-03-06",680.9000244140625,{"date":1565,"close":1566},"2026-03-09",704.8200073242188,{"date":1568,"close":1569},"2026-03-10",716.6799926757812,{"date":1571,"close":1572},"2026-03-11",707.5900268554688,{"date":1574,"close":1575},"2026-03-12",700.6900024414062,{"date":1577,"close":1578},"2026-03-13",693.989990234375,{"date":1580,"close":1581},"2026-03-16",699.780029296875,{"date":1583,"close":1584},"2026-03-17",702,{"date":1586,"close":1587},"2026-03-18",693.6199951171875,{"date":1589,"close":1590},"2026-03-19",688.6500244140625,{"date":1592,"close":1593},"2026-03-20",680.8800048828125,{"date":1595,"close":1596},"2026-03-23",701.7000122070312,{"date":1598,"close":1599},"2026-03-24",716.6300048828125,{"date":1601,"close":1602},"2026-03-25",719.0399780273438,{"date":1604,"close":1605},"2026-03-26",703.1900024414062,{"date":1607,"close":1608},"2026-03-27",695.4000244140625,{"date":1610,"close":1611},"2026-03-30",667.4299926757812,{"date":355,"close":1613},708.4600219726562,{"date":1615,"close":1616},"2026-04-01",730.3200073242188,{"date":1618,"close":1619},"2026-04-02",717.219970703125,{"date":1621,"close":1622},"2026-04-06",721.239990234375,{"date":1624,"close":1625},"2026-04-07",724.4400024414062,{"date":1627,"close":1628},"2026-04-08",771.5800170898438,{"date":1630,"close":1631},"2026-04-09",787.0700073242188,{"date":1633,"close":1634},"2026-04-10",790.6599731445312,{"date":1636,"close":1637},"2026-04-13",791.72998046875,{"date":1639,"close":1640},"2026-04-14",794.25,{"date":1642,"close":1643},"2026-04-15",770.1699829101562,{"date":1645,"close":1646},"2026-04-16",772.6599731445312,{"date":1648,"close":1649},"2026-04-17",794.6500244140625,{"date":1651,"close":1652},"2026-04-20",798.4000244140625,{"date":1654,"close":1655},"2026-04-21",800.4500122070312,{"date":1657,"close":1658},"2026-04-22",808.8699951171875,{"date":1660,"close":1661},"2026-04-23",835.239990234375,{"date":1663,"close":1664},"2026-04-24",830.7899780273438,{"date":1666,"close":1667},"2026-04-27",828.7899780273438,{"date":1669,"close":1670},"2026-04-28",817.8699951171875,{"date":1672,"close":1673},"2026-04-29",810.0499877929688,{"date":1675,"close":1676},"2026-04-30",890.1099853515625,{"date":404,"close":1678},889.6699829101562,{"date":311,"close":1680},874.780029296875,{"date":287,"close":1682},904.5900268554688,{"date":189,"close":1684},926.9299926757812,{"date":1686,"close":1687},"2026-05-07",895.6900024414062,{"date":179,"close":1689},897.4500122070312,{"date":148,"close":1691},926.7899780273438,{"date":1693,"close":1694},"2026-05-12",912.1400146484375,{"date":100,"close":1696},902.2999877929688,{"date":1698,"close":1699},"2026-05-14",920.219970703125,{"date":1701,"close":1702},"2026-05-15",888.3099975585938,{"date":1704,"close":1705},"2026-05-18",863.9500122070312,{"date":1707,"close":1708},"2026-05-19",860.1500244140625,{"date":1710,"close":1711},"2026-05-20",872.5599975585938,{"date":1713,"close":1714},"2026-05-21",865.9500122070312,{"date":1716,"close":1717},"2026-05-22",879.8900146484375,{"date":1719,"close":1720},"2026-05-26",908.5499877929688,{"date":1722,"close":1723},"2026-05-27",909.9299926757812,{"date":1725,"close":1726},"2026-05-28",887.6699829101562,{"date":1728,"close":1729},"2026-05-29",875.8699951171875,{"date":1731,"close":1732},"2026-06-01",865.3599853515625,{"date":1734,"close":1735},"2026-06-02",909.8099975585938,{"date":1737,"close":1738},"2026-06-03",926.1799926757812,{"date":388,"close":1740},940.47998046875,{"date":1742,"close":1743},"2026-06-05",904.280029296875,{"date":1745,"close":1746},"2026-06-08",915.6400146484375,{"date":1748,"close":1749},"2026-06-09",914.7000122070312,{"date":44,"close":1751},856.1599731445312,{"date":1753,"close":1754},"2026-06-11",897.6300048828125,{"date":1756,"close":1757},"2026-06-12",910.5700073242188,{"date":1759,"close":1760},"2026-06-15",933.9299926757812,{"date":1762,"close":1763},"2026-06-16",945.4600219726562,{"date":1765,"close":1766},"2026-06-17",955.9199829101562,{"date":1768,"close":1769},"2026-06-18",985.8200073242188,{"date":1771,"close":1772},"2026-06-22",1022.280029296875,{"date":1774,"close":1775},"2026-06-23",984.239990234375,{"date":1777,"close":1778},"2026-06-24",994.4500122070312,{"date":1780,"close":1781},"2026-06-25",1057.010009765625,{"date":1783,"close":1784},"2026-06-26",997.469970703125,{"date":1786,"close":1787},"2026-06-29",1033.18994140625,{"date":1789,"close":1790},"2026-06-30",1064.9000244140625,{"date":1792,"close":1793},"2026-07-01",991.4099731445312,{"date":1795,"close":1796},"2026-07-02",963.530029296875,{"date":1798,"close":1799},"2026-07-06",969.9199829101562,{"date":1801,"close":1802},"2026-07-07",940.1199951171875,{"date":1804,"close":1805},"2026-07-08",948.0800170898438,{"date":1807,"close":1808},"2026-07-09",938.3900146484375,{"date":1810,"close":1811},"2026-07-10",952.4099731445312,{"date":1813,"close":1814},"2026-07-13",931.469970703125,{"date":1816,"close":1817},"2026-07-14",933.3400268554688,{"date":1819,"close":1820},"2026-07-15",914.2999877929688,{"date":353,"close":1822},877.1699829101562,{"count":354,"fetchedAt":1824,"source":348},"2026-07-17T21:03:38.474Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1826},"\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>",1784322218442]