[{"data":1,"prerenderedAt":1713},["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-GRMN":25,"$fxBM2ut1ZowZ9ivMwIfmH2oqljRN74sTppknnM8ICn0Q":26,"ticker-mcap-GRMN":279,"ticker-profile-GRMN":289,"ticker-earnings-GRMN":302,"ticker-congress-GRMN":306,"i-lucide:info":1711},{"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":275},{"identity":28,"transactions":33,"sectorSlug":255,"relatedTickers":256},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1121788","GARMIN LTD","Technology","GRMN",[34,47,50,54,62,64,75,84,90,93,104,110,113,126,133,140,147,152,155,162,165,169,173,180,183,187,189,196,200,203,206,210,212,223,230,237,240,247,251],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-13T01:55:07.000Z","0001193125-26-270052-0","KAO MIN H","Executive Chairman","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1134100\u002F000119312526270052\u002F0001193125-26-270052-index.htm",3385,11930602,"G","2026-06-11","Gift","non-discretionary",{"cik":29,"filedAt":35,"filingId":48,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":49,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001193125-26-270052-1",11927217,{"cik":29,"filedAt":35,"filingId":51,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":52,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001193125-26-270052-2",4235,6226093,{"cik":29,"filedAt":55,"filingId":56,"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":57,"ownerTitle":58,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":61,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-12T18:26:12.000Z","0001014108-26-000035-0","BURRELL JONATHAN","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1134084\u002F000101410826000035\u002F0001014108-26-000035-index.htm",322000,4269752,{"cik":29,"filedAt":55,"filingId":63,"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":57,"ownerTitle":58,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001014108-26-000035-1",{"cik":29,"filedAt":65,"filingId":66,"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":67,"ownerTitle":58,"ownershipType":68,"pricePerShare":4,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":4,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":46},"2026-06-09T17:50:30.000Z","0001193125-26-263434-0","Ball Susan M.","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1554999\u002F000119312526263434\u002F0001193125-26-263434-index.htm",753,2603,"A","2026-06-05","Stock award",{"cik":29,"filedAt":65,"filingId":76,"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":67,"ownerTitle":58,"ownershipType":68,"pricePerShare":77,"rawFilingUrl":69,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":81,"transactionDate":82,"intentLabel":83,"signalQuality":46},"0001193125-26-263434-1",236.57,215,2388,50862.549999999996,"F","2026-06-06","Tax withholding",{"cik":29,"filedAt":85,"filingId":86,"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":87,"ownerTitle":58,"ownershipType":68,"pricePerShare":4,"rawFilingUrl":88,"shares":70,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":46},"2026-06-09T17:50:09.000Z","0001193125-26-263433-0","Hartnett Joseph J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1446349\u002F000119312526263433\u002F0001193125-26-263433-index.htm",22135,{"cik":29,"filedAt":85,"filingId":91,"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":87,"ownerTitle":58,"ownershipType":68,"pricePerShare":77,"rawFilingUrl":88,"shares":78,"sharesOwnedAfter":92,"totalValue":80,"transactionCode":81,"transactionDate":82,"intentLabel":83,"signalQuality":46},"0001193125-26-263433-1",21920,{"cik":29,"filedAt":85,"filingId":94,"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":87,"ownerTitle":58,"ownershipType":68,"pricePerShare":95,"rawFilingUrl":88,"shares":96,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":99,"transactionDate":100,"intentLabel":101,"signalQuality":102,"insiderHistory":103},"0001193125-26-263433-2",263.57,643,21277,169475.51,"S","2026-06-09","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":105,"filingId":106,"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":107,"ownerTitle":58,"ownershipType":68,"pricePerShare":4,"rawFilingUrl":108,"shares":70,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":46},"2026-06-09T17:49:42.000Z","0001193125-26-263432-0","LEWIS CATHERINE A.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1582992\u002F000119312526263432\u002F0001193125-26-263432-index.htm",8160,{"cik":29,"filedAt":105,"filingId":111,"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":107,"ownerTitle":58,"ownershipType":68,"pricePerShare":77,"rawFilingUrl":108,"shares":78,"sharesOwnedAfter":112,"totalValue":80,"transactionCode":81,"transactionDate":82,"intentLabel":83,"signalQuality":46},"0001193125-26-263432-1",7945,{"cik":29,"filedAt":114,"filingId":115,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":116,"ownerTitle":117,"ownershipType":68,"pricePerShare":118,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":121,"totalValue":122,"transactionCode":99,"transactionDate":73,"intentLabel":123,"signalQuality":124,"insiderHistory":125},"2026-06-09T01:55:03.000Z","0001193125-26-262730-0","Boessen Douglas G.","CFO and Treasurer",236.5924,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1450652\u002F000119312526262730\u002F0001193125-26-262730-index.htm",272,27777,64353.1328,"Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":114,"filingId":127,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":116,"ownerTitle":117,"ownershipType":68,"pricePerShare":128,"rawFilingUrl":119,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":99,"transactionDate":73,"intentLabel":123,"signalQuality":124,"insiderHistory":132},"0001193125-26-262730-1",237.3053,355,27422,84243.38149999999,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":114,"filingId":134,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":116,"ownerTitle":117,"ownershipType":68,"pricePerShare":135,"rawFilingUrl":119,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":99,"transactionDate":73,"intentLabel":123,"signalQuality":124,"insiderHistory":139},"0001193125-26-262730-2",238.2831,1288,26134,306908.63279999996,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":114,"filingId":141,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":116,"ownerTitle":117,"ownershipType":68,"pricePerShare":142,"rawFilingUrl":119,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":99,"transactionDate":73,"intentLabel":123,"signalQuality":124,"insiderHistory":146},"0001193125-26-262730-3",238.9056,85,26049,20306.976,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":148,"filingId":149,"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":57,"ownerTitle":58,"ownershipType":68,"pricePerShare":4,"rawFilingUrl":150,"shares":70,"sharesOwnedAfter":151,"totalValue":4,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":46},"2026-06-08T21:56:38.000Z","0001014108-26-000033-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1134084\u002F000101410826000033\u002F0001014108-26-000033-index.htm",10104,{"cik":29,"filedAt":148,"filingId":153,"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":57,"ownerTitle":58,"ownershipType":68,"pricePerShare":77,"rawFilingUrl":150,"shares":78,"sharesOwnedAfter":154,"totalValue":80,"transactionCode":81,"transactionDate":82,"intentLabel":83,"signalQuality":46},"0001014108-26-000033-1",9889,{"cik":29,"filedAt":156,"filingId":157,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":158,"shares":159,"sharesOwnedAfter":160,"totalValue":4,"transactionCode":43,"transactionDate":161,"intentLabel":45,"signalQuality":46},"2026-05-23T01:55:05.000Z","0001193125-26-237482-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1134100\u002F000119312526237482\u002F0001193125-26-237482-index.htm",4166,11938153,"2026-05-22",{"cik":29,"filedAt":156,"filingId":163,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":158,"shares":159,"sharesOwnedAfter":164,"totalValue":4,"transactionCode":43,"transactionDate":161,"intentLabel":45,"signalQuality":46},"0001193125-26-237482-1",11933987,{"cik":29,"filedAt":156,"filingId":166,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":158,"shares":167,"sharesOwnedAfter":168,"totalValue":4,"transactionCode":43,"transactionDate":161,"intentLabel":45,"signalQuality":46},"0001193125-26-237482-2",4345,6232411,{"cik":29,"filedAt":156,"filingId":170,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":158,"shares":171,"sharesOwnedAfter":172,"totalValue":4,"transactionCode":43,"transactionDate":161,"intentLabel":45,"signalQuality":46},"0001193125-26-237482-3",2083,6230328,{"cik":29,"filedAt":174,"filingId":175,"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":57,"ownerTitle":58,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":176,"shares":177,"sharesOwnedAfter":178,"totalValue":4,"transactionCode":43,"transactionDate":179,"intentLabel":45,"signalQuality":46},"2026-05-18T18:31:18.000Z","0001014108-26-000029-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1134084\u002F000101410826000029\u002F0001014108-26-000029-index.htm",88000,4409752,"2026-05-15",{"cik":29,"filedAt":174,"filingId":181,"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":57,"ownerTitle":58,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":176,"shares":177,"sharesOwnedAfter":182,"totalValue":4,"transactionCode":43,"transactionDate":179,"intentLabel":45,"signalQuality":46},"0001014108-26-000029-1",182000,{"cik":29,"filedAt":174,"filingId":184,"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":57,"ownerTitle":58,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":176,"shares":182,"sharesOwnedAfter":185,"totalValue":4,"transactionCode":43,"transactionDate":186,"intentLabel":45,"signalQuality":46},"0001014108-26-000029-2",4591752,"2026-05-18",{"cik":29,"filedAt":174,"filingId":188,"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":57,"ownerTitle":58,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":176,"shares":182,"sharesOwnedAfter":4,"totalValue":4,"transactionCode":43,"transactionDate":186,"intentLabel":45,"signalQuality":46},"0001014108-26-000029-3",{"cik":29,"filedAt":190,"filingId":191,"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":57,"ownerTitle":58,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":192,"shares":193,"sharesOwnedAfter":194,"totalValue":4,"transactionCode":43,"transactionDate":195,"intentLabel":45,"signalQuality":46},"2026-05-11T15:54:05.000Z","0001014108-26-000028-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1134084\u002F000101410826000028\u002F0001014108-26-000028-index.htm",92000,1757700,"2026-05-08",{"cik":29,"filedAt":190,"filingId":197,"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":57,"ownerTitle":58,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":192,"shares":198,"sharesOwnedAfter":199,"totalValue":4,"transactionCode":43,"transactionDate":195,"intentLabel":45,"signalQuality":46},"0001014108-26-000028-1",94000,4248752,{"cik":29,"filedAt":190,"filingId":201,"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":57,"ownerTitle":58,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":192,"shares":198,"sharesOwnedAfter":202,"totalValue":4,"transactionCode":43,"transactionDate":195,"intentLabel":45,"signalQuality":46},"0001014108-26-000028-2",343000,{"cik":29,"filedAt":190,"filingId":204,"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":57,"ownerTitle":58,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":192,"shares":193,"sharesOwnedAfter":205,"totalValue":4,"transactionCode":43,"transactionDate":195,"intentLabel":45,"signalQuality":46},"0001014108-26-000028-3",1018443,{"cik":29,"filedAt":190,"filingId":207,"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":57,"ownerTitle":58,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":192,"shares":208,"sharesOwnedAfter":209,"totalValue":4,"transactionCode":43,"transactionDate":195,"intentLabel":45,"signalQuality":46},"0001014108-26-000028-4",249000,4497752,{"cik":29,"filedAt":190,"filingId":211,"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":57,"ownerTitle":58,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":192,"shares":208,"sharesOwnedAfter":198,"totalValue":4,"transactionCode":43,"transactionDate":195,"intentLabel":45,"signalQuality":46},"0001014108-26-000028-5",{"cik":29,"filedAt":213,"filingId":214,"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":215,"ownerTitle":216,"ownershipType":68,"pricePerShare":217,"rawFilingUrl":218,"shares":219,"sharesOwnedAfter":220,"totalValue":221,"transactionCode":99,"transactionDate":195,"intentLabel":101,"signalQuality":102,"insiderHistory":222},"2026-05-09T01:55:04.000Z","0001193125-26-215308-0","MINARD LAURIE A","VP, Human Resources",241.9779,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2011960\u002F000119312526215308\u002F0001193125-26-215308-index.htm",984,3885,238106.2536,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":213,"filingId":224,"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":215,"ownerTitle":216,"ownershipType":68,"pricePerShare":225,"rawFilingUrl":218,"shares":226,"sharesOwnedAfter":227,"totalValue":228,"transactionCode":99,"transactionDate":195,"intentLabel":101,"signalQuality":102,"insiderHistory":229},"0001193125-26-215308-1",242.5893,100,3785,24258.93,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":231,"filingId":232,"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":57,"ownerTitle":58,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":233,"shares":234,"sharesOwnedAfter":235,"totalValue":4,"transactionCode":43,"transactionDate":236,"intentLabel":45,"signalQuality":46},"2026-05-06T14:14:54.000Z","0001014108-26-000027-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1134084\u002F000101410826000027\u002F0001014108-26-000027-index.htm",400000,1849700,"2026-05-05",{"cik":29,"filedAt":231,"filingId":238,"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":57,"ownerTitle":58,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":233,"shares":234,"sharesOwnedAfter":239,"totalValue":4,"transactionCode":43,"transactionDate":236,"intentLabel":45,"signalQuality":46},"0001014108-26-000027-1",962443,{"cik":29,"filedAt":241,"filingId":242,"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":57,"ownerTitle":58,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":243,"shares":244,"sharesOwnedAfter":245,"totalValue":4,"transactionCode":43,"transactionDate":246,"intentLabel":45,"signalQuality":46},"2026-05-05T13:04:06.000Z","0001014108-26-000026-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1134084\u002F000101410826000026\u002F0001014108-26-000026-index.htm",9800,1449700,"2026-05-04",{"cik":29,"filedAt":241,"filingId":248,"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":57,"ownerTitle":58,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":243,"shares":249,"sharesOwnedAfter":250,"totalValue":4,"transactionCode":43,"transactionDate":246,"intentLabel":45,"signalQuality":46},"0001014108-26-000026-1",433600,4342752,{"cik":29,"filedAt":241,"filingId":252,"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":57,"ownerTitle":58,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":243,"shares":253,"sharesOwnedAfter":254,"totalValue":4,"transactionCode":43,"transactionDate":246,"intentLabel":45,"signalQuality":46},"0001014108-26-000026-2",144534,1592300,"technology",[257,260,263,266,269,272],{"ticker":258,"issuerName":259},"CRWV","CoreWeave, Inc.",{"ticker":261,"issuerName":262},"CRWD","CrowdStrike Holdings, Inc.",{"ticker":264,"issuerName":265},"DELL","Dell Technologies Inc.",{"ticker":267,"issuerName":268},"NET","Cloudflare, Inc.",{"ticker":270,"issuerName":271},"VICR","VICOR CORP",{"ticker":273,"issuerName":274},"RDDT","Reddit, Inc.",{"count":276,"fetchedAt":277,"source":278},39,"2026-07-17T21:04:22.395Z","sqlite",{"data":280,"meta":286},{"value":281,"quality":282,"closeDate":283,"ageDays":284,"sharesAsOf":285},46553559448.62991,"fresh","2026-07-14",3,"2026-04-24",{"count":287,"fetchedAt":288,"source":278},1,"2026-07-17T21:04:22.397Z",{"data":290,"meta":301},{"ticker":32,"ceo":291,"industry":292,"fullTimeEmployees":293,"ipoDate":294,"country":295,"state":25,"city":296,"website":297,"exchangeShort":25,"marketCap":25,"beta":298,"range52w":299,"fetchedAt":300},"Clifton Albert Pemble","Hardware, Equipment & Parts",21800,"2000-12-08","CH","Schaffhausen","https:\u002F\u002Fwww.garmin.com",0.918,"186.67-273.32","2026-06-27T18:00:40.846Z",{"count":287,"fetchedAt":288,"source":278},{"data":303,"meta":305},{"ticker":32,"points":304},[],{"count":287,"fetchedAt":288,"source":278},{"data":307,"meta":1709},{"congressTrades":308,"insiderTrades":309,"priceHistory":349,"ticker":32},[],[310,311,312,313,314,315,316,317,318,319,320,321,322,323,324,325,326,327,328,329,330,331,332,333,334,335,336,337,338,339,340,341,342,343,344,345,346,347,348],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":35,"filingId":48,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":49,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":35,"filingId":51,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":52,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":55,"filingId":56,"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":57,"ownerTitle":58,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":61,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":55,"filingId":63,"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":57,"ownerTitle":58,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":65,"filingId":66,"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":67,"ownerTitle":58,"ownershipType":68,"pricePerShare":4,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":4,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":65,"filingId":76,"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":67,"ownerTitle":58,"ownershipType":68,"pricePerShare":77,"rawFilingUrl":69,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":81,"transactionDate":82},{"cik":29,"filedAt":85,"filingId":86,"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":87,"ownerTitle":58,"ownershipType":68,"pricePerShare":4,"rawFilingUrl":88,"shares":70,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":85,"filingId":91,"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":87,"ownerTitle":58,"ownershipType":68,"pricePerShare":77,"rawFilingUrl":88,"shares":78,"sharesOwnedAfter":92,"totalValue":80,"transactionCode":81,"transactionDate":82},{"cik":29,"filedAt":85,"filingId":94,"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":87,"ownerTitle":58,"ownershipType":68,"pricePerShare":95,"rawFilingUrl":88,"shares":96,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":99,"transactionDate":100},{"cik":29,"filedAt":105,"filingId":106,"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":107,"ownerTitle":58,"ownershipType":68,"pricePerShare":4,"rawFilingUrl":108,"shares":70,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":105,"filingId":111,"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":107,"ownerTitle":58,"ownershipType":68,"pricePerShare":77,"rawFilingUrl":108,"shares":78,"sharesOwnedAfter":112,"totalValue":80,"transactionCode":81,"transactionDate":82},{"cik":29,"filedAt":114,"filingId":115,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":116,"ownerTitle":117,"ownershipType":68,"pricePerShare":118,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":121,"totalValue":122,"transactionCode":99,"transactionDate":73},{"cik":29,"filedAt":114,"filingId":127,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":116,"ownerTitle":117,"ownershipType":68,"pricePerShare":128,"rawFilingUrl":119,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":99,"transactionDate":73},{"cik":29,"filedAt":114,"filingId":134,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":116,"ownerTitle":117,"ownershipType":68,"pricePerShare":135,"rawFilingUrl":119,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":99,"transactionDate":73},{"cik":29,"filedAt":114,"filingId":141,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":116,"ownerTitle":117,"ownershipType":68,"pricePerShare":142,"rawFilingUrl":119,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":99,"transactionDate":73},{"cik":29,"filedAt":148,"filingId":149,"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":57,"ownerTitle":58,"ownershipType":68,"pricePerShare":4,"rawFilingUrl":150,"shares":70,"sharesOwnedAfter":151,"totalValue":4,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":148,"filingId":153,"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":57,"ownerTitle":58,"ownershipType":68,"pricePerShare":77,"rawFilingUrl":150,"shares":78,"sharesOwnedAfter":154,"totalValue":80,"transactionCode":81,"transactionDate":82},{"cik":29,"filedAt":156,"filingId":157,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":158,"shares":159,"sharesOwnedAfter":160,"totalValue":4,"transactionCode":43,"transactionDate":161},{"cik":29,"filedAt":156,"filingId":163,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":158,"shares":159,"sharesOwnedAfter":164,"totalValue":4,"transactionCode":43,"transactionDate":161},{"cik":29,"filedAt":156,"filingId":166,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":158,"shares":167,"sharesOwnedAfter":168,"totalValue":4,"transactionCode":43,"transactionDate":161},{"cik":29,"filedAt":156,"filingId":170,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":158,"shares":171,"sharesOwnedAfter":172,"totalValue":4,"transactionCode":43,"transactionDate":161},{"cik":29,"filedAt":174,"filingId":175,"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":57,"ownerTitle":58,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":176,"shares":177,"sharesOwnedAfter":178,"totalValue":4,"transactionCode":43,"transactionDate":179},{"cik":29,"filedAt":174,"filingId":181,"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":57,"ownerTitle":58,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":176,"shares":177,"sharesOwnedAfter":182,"totalValue":4,"transactionCode":43,"transactionDate":179},{"cik":29,"filedAt":174,"filingId":184,"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":57,"ownerTitle":58,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":176,"shares":182,"sharesOwnedAfter":185,"totalValue":4,"transactionCode":43,"transactionDate":186},{"cik":29,"filedAt":174,"filingId":188,"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":57,"ownerTitle":58,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":176,"shares":182,"sharesOwnedAfter":4,"totalValue":4,"transactionCode":43,"transactionDate":186},{"cik":29,"filedAt":190,"filingId":191,"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":57,"ownerTitle":58,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":192,"shares":193,"sharesOwnedAfter":194,"totalValue":4,"transactionCode":43,"transactionDate":195},{"cik":29,"filedAt":190,"filingId":197,"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":57,"ownerTitle":58,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":192,"shares":198,"sharesOwnedAfter":199,"totalValue":4,"transactionCode":43,"transactionDate":195},{"cik":29,"filedAt":190,"filingId":201,"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":57,"ownerTitle":58,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":192,"shares":198,"sharesOwnedAfter":202,"totalValue":4,"transactionCode":43,"transactionDate":195},{"cik":29,"filedAt":190,"filingId":204,"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":57,"ownerTitle":58,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":192,"shares":193,"sharesOwnedAfter":205,"totalValue":4,"transactionCode":43,"transactionDate":195},{"cik":29,"filedAt":190,"filingId":207,"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":57,"ownerTitle":58,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":192,"shares":208,"sharesOwnedAfter":209,"totalValue":4,"transactionCode":43,"transactionDate":195},{"cik":29,"filedAt":190,"filingId":211,"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":57,"ownerTitle":58,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":192,"shares":208,"sharesOwnedAfter":198,"totalValue":4,"transactionCode":43,"transactionDate":195},{"cik":29,"filedAt":213,"filingId":214,"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":215,"ownerTitle":216,"ownershipType":68,"pricePerShare":217,"rawFilingUrl":218,"shares":219,"sharesOwnedAfter":220,"totalValue":221,"transactionCode":99,"transactionDate":195},{"cik":29,"filedAt":213,"filingId":224,"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":215,"ownerTitle":216,"ownershipType":68,"pricePerShare":225,"rawFilingUrl":218,"shares":226,"sharesOwnedAfter":227,"totalValue":228,"transactionCode":99,"transactionDate":195},{"cik":29,"filedAt":231,"filingId":232,"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":57,"ownerTitle":58,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":233,"shares":234,"sharesOwnedAfter":235,"totalValue":4,"transactionCode":43,"transactionDate":236},{"cik":29,"filedAt":231,"filingId":238,"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":57,"ownerTitle":58,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":233,"shares":234,"sharesOwnedAfter":239,"totalValue":4,"transactionCode":43,"transactionDate":236},{"cik":29,"filedAt":241,"filingId":242,"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":57,"ownerTitle":58,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":243,"shares":244,"sharesOwnedAfter":245,"totalValue":4,"transactionCode":43,"transactionDate":246},{"cik":29,"filedAt":241,"filingId":248,"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":57,"ownerTitle":58,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":243,"shares":249,"sharesOwnedAfter":250,"totalValue":4,"transactionCode":43,"transactionDate":246},{"cik":29,"filedAt":241,"filingId":252,"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":57,"ownerTitle":58,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":243,"shares":253,"sharesOwnedAfter":254,"totalValue":4,"transactionCode":43,"transactionDate":246},[350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1389,1392,1395,1398,1401,1404,1407,1410,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1520,1523,1526,1529,1532,1535,1538,1541,1544,1547,1550,1553,1556,1558,1561,1564,1567,1570,1573,1575,1577,1580,1583,1585,1588,1591,1594,1597,1599,1601,1604,1607,1610,1612,1615,1618,1621,1624,1627,1630,1633,1636,1638,1641,1643,1646,1648,1651,1654,1657,1660,1663,1666,1669,1672,1675,1678,1681,1684,1687,1689,1692,1695,1698,1701,1704,1707],{"date":351,"close":352},"2021-07-23",154.1300048828125,{"date":354,"close":355},"2021-07-30",157.1999969482422,{"date":357,"close":358},"2021-08-06",165.72999572753906,{"date":360,"close":361},"2021-08-13",167.52000427246094,{"date":363,"close":364},"2021-08-20",170.42999267578125,{"date":366,"close":367},"2021-08-27",175.86000061035156,{"date":369,"close":370},"2021-09-03",176.11000061035156,{"date":372,"close":373},"2021-09-10",172.58999633789062,{"date":375,"close":376},"2021-09-17",167.25999450683594,{"date":378,"close":379},"2021-09-24",172.6199951171875,{"date":381,"close":382},"2021-10-01",155.11000061035156,{"date":384,"close":385},"2021-10-08",155.4600067138672,{"date":387,"close":388},"2021-10-15",156.1300048828125,{"date":390,"close":391},"2021-10-22",165.14999389648438,{"date":393,"close":394},"2021-10-29",143.60000610351562,{"date":396,"close":397},"2021-11-05",142.17999267578125,{"date":399,"close":400},"2021-11-12",143.0800018310547,{"date":402,"close":403},"2021-11-19",142.8000030517578,{"date":405,"close":406},"2021-11-26",139.38999938964844,{"date":408,"close":409},"2021-12-03",135.05999755859375,{"date":411,"close":412},"2021-12-10",136.11000061035156,{"date":414,"close":415},"2021-12-17",132.22999572753906,{"date":417,"close":418},"2021-12-23",134.47999572753906,{"date":420,"close":421},"2021-12-31",136.1699981689453,{"date":423,"close":424},"2022-01-07",130.9499969482422,{"date":426,"close":427},"2022-01-14",132.3800048828125,{"date":429,"close":430},"2022-01-21",121.44000244140625,{"date":432,"close":433},"2022-01-28",121.25,{"date":435,"close":436},"2022-02-04",124.76000213623047,{"date":438,"close":439},"2022-02-11",123.2300033569336,{"date":441,"close":442},"2022-02-18",114.5199966430664,{"date":444,"close":445},"2022-02-25",111.83000183105469,{"date":447,"close":448},"2022-03-04",110.56999969482422,{"date":450,"close":451},"2022-03-11",109.80000305175781,{"date":453,"close":454},"2022-03-18",119.61000061035156,{"date":456,"close":457},"2022-03-25",116.56999969482422,{"date":459,"close":460},"2022-04-01",116.11000061035156,{"date":462,"close":463},"2022-04-08",114.23999786376953,{"date":465,"close":466},"2022-04-14",111.30999755859375,{"date":468,"close":469},"2022-04-22",110.5,{"date":471,"close":472},"2022-04-29",109.73999786376953,{"date":474,"close":475},"2022-05-06",106.02999877929688,{"date":477,"close":478},"2022-05-13",101.36000061035156,{"date":480,"close":481},"2022-05-20",100.6500015258789,{"date":483,"close":484},"2022-05-27",105.54000091552734,{"date":486,"close":487},"2022-06-03",104.80999755859375,{"date":489,"close":490},"2022-06-10",99.93000030517578,{"date":492,"close":493},"2022-06-17",93.47000122070312,{"date":495,"close":496},"2022-06-24",100.12999725341797,{"date":498,"close":499},"2022-07-01",98.48999786376953,{"date":501,"close":502},"2022-07-08",102.9800033569336,{"date":504,"close":505},"2022-07-15",99.9000015258789,{"date":507,"close":508},"2022-07-22",104.94999694824219,{"date":510,"close":511},"2022-07-29",97.62000274658203,{"date":513,"close":514},"2022-08-05",97.5999984741211,{"date":516,"close":517},"2022-08-12",100.06999969482422,{"date":519,"close":520},"2022-08-19",97.12999725341797,{"date":522,"close":523},"2022-08-26",91.44999694824219,{"date":525,"close":526},"2022-09-02",88.51000213623047,{"date":528,"close":529},"2022-09-09",90.83999633789062,{"date":531,"close":532},"2022-09-16",85.7300033569336,{"date":534,"close":535},"2022-09-23",82.7699966430664,{"date":537,"close":538},"2022-09-30",80.30999755859375,{"date":540,"close":541},"2022-10-07",79.69999694824219,{"date":543,"close":544},"2022-10-14",79.44000244140625,{"date":546,"close":535},"2022-10-21",{"date":548,"close":549},"2022-10-28",88.48999786376953,{"date":551,"close":552},"2022-11-04",86.52999877929688,{"date":554,"close":555},"2022-11-11",93.76000213623047,{"date":557,"close":558},"2022-11-18",91.02999877929688,{"date":560,"close":561},"2022-11-25",91.08000183105469,{"date":563,"close":564},"2022-12-02",94.31999969482422,{"date":566,"close":567},"2022-12-09",95.02999877929688,{"date":569,"close":570},"2022-12-16",91.19000244140625,{"date":572,"close":573},"2022-12-23",91.26000213623047,{"date":575,"close":576},"2022-12-30",92.29000091552734,{"date":578,"close":579},"2023-01-06",98.12999725341797,{"date":581,"close":582},"2023-01-13",98.20999908447266,{"date":584,"close":585},"2023-01-20",96.8499984741211,{"date":587,"close":588},"2023-01-27",98.69000244140625,{"date":590,"close":591},"2023-02-03",101.54000091552734,{"date":593,"close":594},"2023-02-10",95.91000366210938,{"date":596,"close":597},"2023-02-17",97.01000213623047,{"date":599,"close":600},"2023-02-24",98.30000305175781,{"date":602,"close":603},"2023-03-03",99.26000213623047,{"date":605,"close":606},"2023-03-10",95.04000091552734,{"date":608,"close":609},"2023-03-17",96.0199966430664,{"date":611,"close":612},"2023-03-24",95.91999816894531,{"date":614,"close":615},"2023-03-31",100.91999816894531,{"date":617,"close":618},"2023-04-06",98.05000305175781,{"date":620,"close":621},"2023-04-14",98.86000061035156,{"date":623,"close":624},"2023-04-21",97.7300033569336,{"date":626,"close":627},"2023-04-28",98.16999816894531,{"date":629,"close":630},"2023-05-05",103.77999877929688,{"date":632,"close":633},"2023-05-12",103.7699966430664,{"date":635,"close":636},"2023-05-19",104,{"date":638,"close":639},"2023-05-26",103.83000183105469,{"date":641,"close":642},"2023-06-02",106.47000122070312,{"date":644,"close":645},"2023-06-09",105.33999633789062,{"date":647,"close":648},"2023-06-16",106,{"date":650,"close":651},"2023-06-23",101.55999755859375,{"date":653,"close":654},"2023-06-30",104.29000091552734,{"date":656,"close":657},"2023-07-07",105.02999877929688,{"date":659,"close":660},"2023-07-14",106.69000244140625,{"date":662,"close":663},"2023-07-21",105.97000122070312,{"date":665,"close":666},"2023-07-28",104.69000244140625,{"date":668,"close":669},"2023-08-04",106.12999725341797,{"date":671,"close":672},"2023-08-11",103.51000213623047,{"date":674,"close":675},"2023-08-18",101.55000305175781,{"date":677,"close":678},"2023-08-25",103.3499984741211,{"date":680,"close":681},"2023-09-01",106.04000091552734,{"date":683,"close":684},"2023-09-08",102.7699966430664,{"date":686,"close":687},"2023-09-15",106.12000274658203,{"date":689,"close":690},"2023-09-22",105.30999755859375,{"date":692,"close":693},"2023-09-29",105.19999694824219,{"date":695,"close":669},"2023-10-06",{"date":697,"close":698},"2023-10-13",106.98999786376953,{"date":700,"close":701},"2023-10-20",103.27999877929688,{"date":703,"close":704},"2023-10-27",99.70999908447266,{"date":706,"close":707},"2023-11-03",115.61000061035156,{"date":709,"close":710},"2023-11-10",116.62000274658203,{"date":712,"close":713},"2023-11-17",119.51000213623047,{"date":715,"close":716},"2023-11-24",121.02999877929688,{"date":718,"close":719},"2023-12-01",123.63999938964844,{"date":721,"close":722},"2023-12-08",124.58999633789062,{"date":724,"close":725},"2023-12-15",126.12999725341797,{"date":727,"close":728},"2023-12-22",128.05999755859375,{"date":730,"close":731},"2023-12-29",128.5399932861328,{"date":733,"close":734},"2024-01-05",122.8499984741211,{"date":736,"close":737},"2024-01-12",123.8499984741211,{"date":739,"close":740},"2024-01-19",125.4800033569336,{"date":742,"close":743},"2024-01-26",124.73999786376953,{"date":745,"close":746},"2024-02-02",120.41000366210938,{"date":748,"close":749},"2024-02-09",123.2699966430664,{"date":751,"close":752},"2024-02-16",122.19999694824219,{"date":754,"close":755},"2024-02-23",135.50999450683594,{"date":757,"close":758},"2024-03-01",137.42999267578125,{"date":760,"close":761},"2024-03-08",141.94000244140625,{"date":763,"close":764},"2024-03-15",145.75,{"date":766,"close":767},"2024-03-22",147.2899932861328,{"date":769,"close":770},"2024-03-28",148.8699951171875,{"date":772,"close":773},"2024-04-05",147.52999877929688,{"date":775,"close":776},"2024-04-12",143.11000061035156,{"date":778,"close":779},"2024-04-19",139.52000427246094,{"date":781,"close":782},"2024-04-26",143.4499969482422,{"date":784,"close":785},"2024-05-03",165.97000122070312,{"date":787,"close":788},"2024-05-10",168.92999267578125,{"date":790,"close":791},"2024-05-17",170.94000244140625,{"date":793,"close":794},"2024-05-24",163.80999755859375,{"date":796,"close":797},"2024-05-31",163.85000610351562,{"date":799,"close":800},"2024-06-07",163.25999450683594,{"date":802,"close":803},"2024-06-14",159.52999877929688,{"date":805,"close":806},"2024-06-21",161.4499969482422,{"date":808,"close":809},"2024-06-28",162.9199981689453,{"date":811,"close":812},"2024-07-05",161.92999267578125,{"date":814,"close":815},"2024-07-12",168.8000030517578,{"date":817,"close":818},"2024-07-19",170.07000732421875,{"date":820,"close":821},"2024-07-26",177.94000244140625,{"date":823,"close":824},"2024-08-02",168.52000427246094,{"date":826,"close":827},"2024-08-09",167.4199981689453,{"date":829,"close":830},"2024-08-16",172.05999755859375,{"date":832,"close":833},"2024-08-23",179.75999450683594,{"date":835,"close":836},"2024-08-30",183.2899932861328,{"date":838,"close":839},"2024-09-06",180.1699981689453,{"date":841,"close":842},"2024-09-13",172.67999267578125,{"date":844,"close":845},"2024-09-20",171,{"date":847,"close":848},"2024-09-27",173.99000549316406,{"date":850,"close":851},"2024-10-04",170.02999877929688,{"date":853,"close":854},"2024-10-11",165.88999938964844,{"date":856,"close":857},"2024-10-18",167.5800018310547,{"date":859,"close":860},"2024-10-25",162.3000030517578,{"date":862,"close":863},"2024-11-01",198.17999267578125,{"date":865,"close":866},"2024-11-08",212.72000122070312,{"date":868,"close":869},"2024-11-15",208.42999267578125,{"date":871,"close":872},"2024-11-22",210.3300018310547,{"date":874,"close":875},"2024-11-29",212.60000610351562,{"date":877,"close":878},"2024-12-06",218.5800018310547,{"date":880,"close":881},"2024-12-13",215.39999389648438,{"date":883,"close":884},"2024-12-20",208.99000549316406,{"date":886,"close":887},"2024-12-27",209.36000061035156,{"date":889,"close":890},"2025-01-03",207.14999389648438,{"date":892,"close":893},"2025-01-10",209.16000366210938,{"date":895,"close":896},"2025-01-17",215.6999969482422,{"date":898,"close":899},"2025-01-24",214.22999572753906,{"date":901,"close":902},"2025-01-31",215.85000610351562,{"date":904,"close":905},"2025-02-07",217.6699981689453,{"date":907,"close":908},"2025-02-14",212.6199951171875,{"date":910,"close":911},"2025-02-21",224.7100067138672,{"date":913,"close":914},"2025-02-28",228.92999267578125,{"date":916,"close":917},"2025-03-07",219.33999633789062,{"date":919,"close":920},"2025-03-14",213.89999389648438,{"date":922,"close":923},"2025-03-21",210.19000244140625,{"date":925,"close":926},"2025-03-28",213.66000366210938,{"date":928,"close":929},"2025-04-04",178.4600067138672,{"date":931,"close":932},"2025-04-11",189.77999877929688,{"date":934,"close":935},"2025-04-17",190.61000061035156,{"date":937,"close":938},"2025-04-25",198.9600067138672,{"date":940,"close":941},"2025-05-02",191.77999877929688,{"date":943,"close":944},"2025-05-09",191.42999267578125,{"date":946,"close":947},"2025-05-16",205.27999877929688,{"date":949,"close":950},"2025-05-23",200.58999633789062,{"date":952,"close":953},"2025-05-30",202.97000122070312,{"date":955,"close":956},"2025-06-06",207.4499969482422,{"date":958,"close":959},"2025-06-13",201.32000732421875,{"date":961,"close":962},"2025-06-20",200.00999450683594,{"date":964,"close":965},"2025-06-27",208.36000061035156,{"date":967,"close":968},"2025-07-03",214.77000427246094,{"date":970,"close":971},"2025-07-11",215.9199981689453,{"date":973,"close":974},"2025-07-14",217.41000366210938,{"date":976,"close":977},"2025-07-15",216.13999938964844,{"date":979,"close":980},"2025-07-16",220.8000030517578,{"date":982,"close":983},"2025-07-17",225.39999389648438,{"date":985,"close":986},"2025-07-18",227.88999938964844,{"date":988,"close":989},"2025-07-21",226.14999389648438,{"date":991,"close":992},"2025-07-22",227.7100067138672,{"date":994,"close":995},"2025-07-23",232,{"date":997,"close":998},"2025-07-24",231.7100067138672,{"date":1000,"close":1001},"2025-07-25",235.6300048828125,{"date":1003,"close":1004},"2025-07-28",236.36000061035156,{"date":1006,"close":1007},"2025-07-29",239.3000030517578,{"date":1009,"close":1010},"2025-07-30",221.49000549316406,{"date":1012,"close":1013},"2025-07-31",218.75999450683594,{"date":1015,"close":1016},"2025-08-01",218.72999572753906,{"date":1018,"close":1019},"2025-08-04",225.52999877929688,{"date":1021,"close":1022},"2025-08-05",228.25,{"date":1024,"close":1025},"2025-08-06",230.0800018310547,{"date":1027,"close":1028},"2025-08-07",228.9600067138672,{"date":1030,"close":1031},"2025-08-08",232.3800048828125,{"date":1033,"close":1034},"2025-08-11",228.99000549316406,{"date":1036,"close":1037},"2025-08-12",232.9499969482422,{"date":1039,"close":1040},"2025-08-13",236.5800018310547,{"date":1042,"close":1043},"2025-08-14",235.05999755859375,{"date":1045,"close":1046},"2025-08-15",232.33999633789062,{"date":1048,"close":1049},"2025-08-18",232.60000610351562,{"date":1051,"close":1052},"2025-08-19",233.4499969482422,{"date":1054,"close":1055},"2025-08-20",230.14999389648438,{"date":1057,"close":1058},"2025-08-21",229.58999633789062,{"date":1060,"close":1061},"2025-08-22",235.9199981689453,{"date":1063,"close":1064},"2025-08-25",232.72000122070312,{"date":1066,"close":1049},"2025-08-26",{"date":1068,"close":1069},"2025-08-27",235.52999877929688,{"date":1071,"close":1072},"2025-08-28",241.0500030517578,{"date":1074,"close":1075},"2025-08-29",241.82000732421875,{"date":1077,"close":1078},"2025-09-02",234.2899932861328,{"date":1080,"close":1081},"2025-09-03",236.91000366210938,{"date":1083,"close":1084},"2025-09-04",237.66000366210938,{"date":1086,"close":1087},"2025-09-05",237.38999938964844,{"date":1089,"close":1090},"2025-09-08",239.50999450683594,{"date":1092,"close":1093},"2025-09-09",238.5,{"date":1095,"close":1096},"2025-09-10",235.9600067138672,{"date":1098,"close":1099},"2025-09-11",241.17999267578125,{"date":1101,"close":1102},"2025-09-12",238.0800018310547,{"date":1104,"close":1105},"2025-09-15",235.8300018310547,{"date":1107,"close":1108},"2025-09-16",236.6699981689453,{"date":1110,"close":1111},"2025-09-17",234.17999267578125,{"date":1113,"close":1114},"2025-09-18",237.25,{"date":1116,"close":1117},"2025-09-19",235.1199951171875,{"date":1119,"close":1120},"2025-09-22",236.3800048828125,{"date":1122,"close":1087},"2025-09-23",{"date":1124,"close":1125},"2025-09-24",236.44000244140625,{"date":1127,"close":1128},"2025-09-25",236.6999969482422,{"date":1130,"close":1131},"2025-09-26",240.47999572753906,{"date":1133,"close":1134},"2025-09-29",245.52999877929688,{"date":1136,"close":1137},"2025-09-30",246.22000122070312,{"date":1139,"close":1140},"2025-10-01",255.17999267578125,{"date":1142,"close":1143},"2025-10-02",257.739990234375,{"date":1145,"close":1146},"2025-10-03",257.05999755859375,{"date":1148,"close":1149},"2025-10-06",257.6400146484375,{"date":1151,"close":1152},"2025-10-07",256.32000732421875,{"date":1154,"close":1155},"2025-10-08",259.7699890136719,{"date":1157,"close":1158},"2025-10-09",256.5,{"date":1160,"close":1161},"2025-10-10",248.02999877929688,{"date":1163,"close":1164},"2025-10-13",251.33999633789062,{"date":1166,"close":1167},"2025-10-14",249.3300018310547,{"date":1169,"close":1170},"2025-10-15",249.42999267578125,{"date":1172,"close":1173},"2025-10-16",246.74000549316406,{"date":1175,"close":1176},"2025-10-17",248.99000549316406,{"date":1178,"close":1179},"2025-10-20",249.1300048828125,{"date":1181,"close":1164},"2025-10-21",{"date":1183,"close":1184},"2025-10-22",247.5500030517578,{"date":1186,"close":1187},"2025-10-23",250.1699981689453,{"date":1189,"close":1190},"2025-10-24",250.4499969482422,{"date":1192,"close":1193},"2025-10-27",251.4199981689453,{"date":1195,"close":1196},"2025-10-28",248.08999633789062,{"date":1198,"close":1199},"2025-10-29",219.61000061035156,{"date":1201,"close":1202},"2025-10-30",214.97000122070312,{"date":1204,"close":1205},"2025-10-31",213.94000244140625,{"date":1207,"close":1208},"2025-11-03",210.5399932861328,{"date":1210,"close":1211},"2025-11-04",205.4499969482422,{"date":1213,"close":1214},"2025-11-05",205.47999572753906,{"date":1216,"close":1217},"2025-11-06",203.97999572753906,{"date":1219,"close":1220},"2025-11-07",201.16000366210938,{"date":1222,"close":1223},"2025-11-10",202.72999572753906,{"date":1225,"close":1226},"2025-11-11",199.66000366210938,{"date":1228,"close":1229},"2025-11-12",198.61000061035156,{"date":1231,"close":1232},"2025-11-13",195.05999755859375,{"date":1234,"close":1235},"2025-11-14",194.1300048828125,{"date":1237,"close":1238},"2025-11-17",189.8000030517578,{"date":1240,"close":1241},"2025-11-18",189.85000610351562,{"date":1243,"close":1244},"2025-11-19",189.6199951171875,{"date":1246,"close":1247},"2025-11-20",187.10000610351562,{"date":1249,"close":1250},"2025-11-21",192.22999572753906,{"date":1252,"close":1253},"2025-11-24",192.39999389648438,{"date":1255,"close":1256},"2025-11-25",192.92999267578125,{"date":1258,"close":1259},"2025-11-26",194.7899932861328,{"date":1261,"close":1262},"2025-11-28",195.32000732421875,{"date":1264,"close":1265},"2025-12-01",196.8800048828125,{"date":1267,"close":1268},"2025-12-02",197.17999267578125,{"date":1270,"close":1271},"2025-12-03",199.4600067138672,{"date":1273,"close":1274},"2025-12-04",202.08999633789062,{"date":1276,"close":1277},"2025-12-05",203.58999633789062,{"date":1279,"close":1280},"2025-12-08",201.27000427246094,{"date":1282,"close":1283},"2025-12-09",202.24000549316406,{"date":1285,"close":1286},"2025-12-10",210.27999877929688,{"date":1288,"close":1289},"2025-12-11",210.7899932861328,{"date":1291,"close":965},"2025-12-12",{"date":1293,"close":1294},"2025-12-15",207.22999572753906,{"date":1296,"close":1297},"2025-12-16",207.0399932861328,{"date":1299,"close":1300},"2025-12-17",201.47000122070312,{"date":1302,"close":1303},"2025-12-18",202.1999969482422,{"date":1305,"close":1306},"2025-12-19",201.6199951171875,{"date":1308,"close":1309},"2025-12-22",205.8000030517578,{"date":1311,"close":1312},"2025-12-23",203.22000122070312,{"date":1314,"close":1315},"2025-12-24",205,{"date":1317,"close":1318},"2025-12-26",205.50999450683594,{"date":1320,"close":1321},"2025-12-29",205.60000610351562,{"date":1323,"close":1324},"2025-12-30",205.08999633789062,{"date":1326,"close":1327},"2025-12-31",202.85000610351562,{"date":1329,"close":1330},"2026-01-02",202.44000244140625,{"date":1332,"close":1333},"2026-01-05",203.75999450683594,{"date":1335,"close":1336},"2026-01-06",209.35000610351562,{"date":1338,"close":1339},"2026-01-07",210.67999267578125,{"date":1341,"close":1342},"2026-01-08",213.4600067138672,{"date":1344,"close":1345},"2026-01-09",212.25,{"date":1347,"close":1348},"2026-01-12",211.49000549316406,{"date":1350,"close":1351},"2026-01-13",213.91000366210938,{"date":1353,"close":1354},"2026-01-14",211.52000427246094,{"date":1356,"close":875},"2026-01-15",{"date":1358,"close":1359},"2026-01-16",211.8000030517578,{"date":1361,"close":1362},"2026-01-20",200.72999572753906,{"date":1364,"close":1365},"2026-01-21",204.57000732421875,{"date":1367,"close":1368},"2026-01-22",206.1199951171875,{"date":1370,"close":1371},"2026-01-23",206.1699981689453,{"date":1373,"close":1374},"2026-01-26",206.9199981689453,{"date":1376,"close":1377},"2026-01-27",204.8000030517578,{"date":1379,"close":1380},"2026-01-28",204.47999572753906,{"date":1382,"close":1383},"2026-01-29",204.64999389648438,{"date":1385,"close":1386},"2026-01-30",201.63999938964844,{"date":1388,"close":1374},"2026-02-02",{"date":1390,"close":1391},"2026-02-03",201.22000122070312,{"date":1393,"close":1394},"2026-02-04",205.25999450683594,{"date":1396,"close":1397},"2026-02-05",198.69000244140625,{"date":1399,"close":1400},"2026-02-06",202.3300018310547,{"date":1402,"close":1403},"2026-02-09",206.02999877929688,{"date":1405,"close":1406},"2026-02-10",208.41000366210938,{"date":1408,"close":1409},"2026-02-11",206.5800018310547,{"date":1411,"close":1312},"2026-02-12",{"date":1413,"close":1414},"2026-02-13",214.74000549316406,{"date":1416,"close":1417},"2026-02-17",216.97999572753906,{"date":1419,"close":1420},"2026-02-18",237.4600067138672,{"date":1422,"close":1423},"2026-02-19",239.8000030517578,{"date":1425,"close":1426},"2026-02-20",248.89999389648438,{"date":1428,"close":1429},"2026-02-23",247.10000610351562,{"date":1431,"close":1432},"2026-02-24",251.49000549316406,{"date":1434,"close":1435},"2026-02-25",251.99000549316406,{"date":1437,"close":1438},"2026-02-26",254.16000366210938,{"date":1440,"close":1441},"2026-02-27",252.8300018310547,{"date":1443,"close":1444},"2026-03-02",255.16000366210938,{"date":1446,"close":1447},"2026-03-03",250.69000244140625,{"date":1449,"close":1450},"2026-03-04",251.17999267578125,{"date":1452,"close":1453},"2026-03-05",240.1699981689453,{"date":1455,"close":1456},"2026-03-06",243.47999572753906,{"date":1458,"close":1459},"2026-03-09",242.6300048828125,{"date":1461,"close":1462},"2026-03-10",241.33999633789062,{"date":1464,"close":1465},"2026-03-11",236.08999633789062,{"date":1467,"close":1468},"2026-03-12",235.72999572753906,{"date":1470,"close":1471},"2026-03-13",233.52000427246094,{"date":1473,"close":1474},"2026-03-16",234.8300018310547,{"date":1476,"close":1477},"2026-03-17",235.10000610351562,{"date":1479,"close":1480},"2026-03-18",231.60000610351562,{"date":1482,"close":1483},"2026-03-19",235.11000061035156,{"date":1485,"close":1486},"2026-03-20",232.36000061035156,{"date":1488,"close":1489},"2026-03-23",238.7100067138672,{"date":1491,"close":1492},"2026-03-24",241.11000061035156,{"date":1494,"close":1495},"2026-03-25",244.77999877929688,{"date":1497,"close":1498},"2026-03-26",236.07000732421875,{"date":1500,"close":1501},"2026-03-27",230.16000366210938,{"date":1503,"close":1504},"2026-03-30",226,{"date":1506,"close":1507},"2026-03-31",232.00999450683594,{"date":1509,"close":1510},"2026-04-01",237.57000732421875,{"date":1512,"close":1513},"2026-04-02",237.64999389648438,{"date":1515,"close":1516},"2026-04-06",242.7899932861328,{"date":1518,"close":1519},"2026-04-07",241.27000427246094,{"date":1521,"close":1522},"2026-04-08",252.7899932861328,{"date":1524,"close":1525},"2026-04-09",256.5299987792969,{"date":1527,"close":1528},"2026-04-10",256.8900146484375,{"date":1530,"close":1531},"2026-04-13",261.57000732421875,{"date":1533,"close":1534},"2026-04-14",264.4800109863281,{"date":1536,"close":1537},"2026-04-15",265.8399963378906,{"date":1539,"close":1540},"2026-04-16",264.3599853515625,{"date":1542,"close":1543},"2026-04-17",267.4200134277344,{"date":1545,"close":1546},"2026-04-20",267.5199890136719,{"date":1548,"close":1549},"2026-04-21",265.489990234375,{"date":1551,"close":1552},"2026-04-22",266.5899963378906,{"date":1554,"close":1555},"2026-04-23",260.79998779296875,{"date":285,"close":1557},259.3900146484375,{"date":1559,"close":1560},"2026-04-27",257.3299865722656,{"date":1562,"close":1563},"2026-04-28",247.80999755859375,{"date":1565,"close":1566},"2026-04-29",253.0800018310547,{"date":1568,"close":1569},"2026-04-30",251.13999938964844,{"date":1571,"close":1572},"2026-05-01",242.4199981689453,{"date":246,"close":1574},238.60000610351562,{"date":236,"close":1576},234.63999938964844,{"date":1578,"close":1579},"2026-05-06",242.82000732421875,{"date":1581,"close":1582},"2026-05-07",241.89999389648438,{"date":195,"close":1584},240.08999633789062,{"date":1586,"close":1587},"2026-05-11",242.3800048828125,{"date":1589,"close":1590},"2026-05-12",236.97000122070312,{"date":1592,"close":1593},"2026-05-13",232.02000427246094,{"date":1595,"close":1596},"2026-05-14",234.42999267578125,{"date":179,"close":1598},225.75,{"date":186,"close":1600},226.88999938964844,{"date":1602,"close":1603},"2026-05-19",228.69000244140625,{"date":1605,"close":1606},"2026-05-20",237.47000122070312,{"date":1608,"close":1609},"2026-05-21",239.77999877929688,{"date":161,"close":1611},240.7100067138672,{"date":1613,"close":1614},"2026-05-26",238.52999877929688,{"date":1616,"close":1617},"2026-05-27",237.97000122070312,{"date":1619,"close":1620},"2026-05-28",236.35000610351562,{"date":1622,"close":1623},"2026-05-29",233.9199981689453,{"date":1625,"close":1626},"2026-06-01",236.8000030517578,{"date":1628,"close":1629},"2026-06-02",241.02999877929688,{"date":1631,"close":1632},"2026-06-03",237.94000244140625,{"date":1634,"close":1635},"2026-06-04",241.9600067138672,{"date":73,"close":1637},236.57000732421875,{"date":1639,"close":1640},"2026-06-08",235.22999572753906,{"date":100,"close":1642},237.85000610351562,{"date":1644,"close":1645},"2026-06-10",231.72000122070312,{"date":44,"close":1647},238.5800018310547,{"date":1649,"close":1650},"2026-06-12",238.10000610351562,{"date":1652,"close":1653},"2026-06-15",238.1699981689453,{"date":1655,"close":1656},"2026-06-16",234.9600067138672,{"date":1658,"close":1659},"2026-06-17",231.88999938964844,{"date":1661,"close":1662},"2026-06-18",234.1999969482422,{"date":1664,"close":1665},"2026-06-22",236.33999633789062,{"date":1667,"close":1668},"2026-06-23",236.41000366210938,{"date":1670,"close":1671},"2026-06-24",240.02000427246094,{"date":1673,"close":1674},"2026-06-25",235.41000366210938,{"date":1676,"close":1677},"2026-06-26",232.50999450683594,{"date":1679,"close":1680},"2026-06-29",233.75999450683594,{"date":1682,"close":1683},"2026-06-30",237.5399932861328,{"date":1685,"close":1686},"2026-07-01",237.63999938964844,{"date":1688,"close":1671},"2026-07-02",{"date":1690,"close":1691},"2026-07-06",245.22000122070312,{"date":1693,"close":1694},"2026-07-07",248.67999267578125,{"date":1696,"close":1697},"2026-07-08",243.52999877929688,{"date":1699,"close":1700},"2026-07-09",244.50999450683594,{"date":1702,"close":1703},"2026-07-10",243.11000061035156,{"date":1705,"close":1706},"2026-07-13",243.61000061035156,{"date":283,"close":1708},241.38999938964844,{"count":287,"fetchedAt":1710,"source":278},"2026-07-17T21:04:22.429Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1712},"\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>",1784322262325]