[{"data":1,"prerenderedAt":1642},["ShallowReactive",2],{"i-lucide:chevron-down":3,"i-lucide:search":8,"i-lucide:user":10,"i-lucide:circle-help":12,"i-lucide:sun":14,"i-lucide:moon":16,"i-lucide:menu":18,"i-lucide:x":20,"i-lucide:instagram":22,"ticker-reddit-LEA":25,"$fFsmpFBoyWD_lDwEzT3laibhr6Mc2SjWU9BafLuwsFa4":26,"ticker-mcap-LEA":232,"ticker-profile-LEA":241,"ticker-earnings-LEA":255,"ticker-congress-LEA":259,"i-lucide:info":1640},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":7},0,24,false,"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"m6 9l6 6l6-6\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":9},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"m21 21l-4.34-4.34\"\u002F>\u003Ccircle cx=\"11\" cy=\"11\" r=\"8\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":11},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M19 21v-2a4 4 0 0 0-4-4H9a4 4 0 0 0-4 4v2\"\u002F>\u003Ccircle cx=\"12\" cy=\"7\" r=\"4\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":13},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M9.09 9a3 3 0 0 1 5.83 1c0 2-3 3-3 3m.08 4h.01\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":15},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"4\"\u002F>\u003Cpath d=\"M12 2v2m0 16v2M4.93 4.93l1.41 1.41m11.32 11.32l1.41 1.41M2 12h2m16 0h2M6.34 17.66l-1.41 1.41M19.07 4.93l-1.41 1.41\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":17},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M20.985 12.486a9 9 0 1 1-9.473-9.472c.405-.022.617.46.402.803a6 6 0 0 0 8.268 8.268c.344-.215.825-.004.803.401\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":19},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M4 5h16M4 12h16M4 19h16\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":21},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M18 6L6 18M6 6l12 12\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":23,"hidden":24},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Crect width=\"20\" height=\"20\" x=\"2\" y=\"2\" rx=\"5\" ry=\"5\"\u002F>\u003Cpath d=\"M16 11.37A4 4 0 1 1 12.63 8A4 4 0 0 1 16 11.37m1.5-4.87h.01\"\u002F>\u003C\u002Fg>",true,null,{"data":27,"meta":228},{"identity":28,"transactions":33,"sectorSlug":208,"relatedTickers":209},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"842162","LEAR CORP","Manufacturing","LEA",[34,48,63,70,77,84,95,107,121,127,133,139,151,159,165,174,180,186,192,197,202],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-02T00:00:00.000Z","0001193125-26-293954-0","4","LIGOCKI KATHLEEN","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1261013\u002F000119312526293954\u002F0001193125-26-293954-index.htm",53,3943,"M","2026-07-01","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":49,"filingId":50,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61,"insiderHistory":62},"2026-06-25T00:00:00.000Z","0001193125-26-283036-0","SCOTT RAYMOND E","President and CEO",134.441,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1193791\u002F000119312526283036\u002F0001193125-26-283036-index.htm",16316,83473,2193539.356,"S","2026-06-24","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":49,"filingId":64,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":54,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61,"insiderHistory":69},"0001193125-26-283036-1",135.402,22454,61019,3040316.508,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":49,"filingId":71,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":72,"rawFilingUrl":54,"shares":73,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61,"insiderHistory":76},"0001193125-26-283036-2",136.414,7884,53135,1075487.9759999998,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":49,"filingId":78,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":79,"rawFilingUrl":54,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":61,"insiderHistory":83},"0001193125-26-283036-3",137.211,3346,49789,459108.00600000005,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"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":39,"ownershipType":40,"pricePerShare":88,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":58,"transactionDate":93,"intentLabel":60,"signalQuality":61,"insiderHistory":94},"2026-06-11T12:58:20.000Z","0001193125-26-266768-0","MALLETT CONRAD L JR",141.34,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1193785\u002F000119312526266768\u002F0001193125-26-266768-index.htm",190,1683,26854.600000000002,"2026-06-10",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":96,"filingId":97,"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":98,"ownerTitle":99,"ownershipType":40,"pricePerShare":100,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":58,"transactionDate":105,"intentLabel":60,"signalQuality":61,"insiderHistory":106},"2026-06-03T12:51:56.000Z","0001193125-26-254689-0","Orsini Frank C","EVP and  President, Seating",148.5,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1533483\u002F000119312526254689\u002F0001193125-26-254689-index.htm",5000,11795,742500,"2026-06-02",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":108,"filingId":109,"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":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":112,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":58,"transactionDate":117,"intentLabel":118,"signalQuality":119,"insiderHistory":120},"2026-06-03T12:51:34.000Z","0001193125-26-254687-0","Cardew Jason M","SVP and CFO",141.14,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1529005\u002F000119312526254687\u002F0001193125-26-254687-index.htm",2500,20241,352849.99999999994,"2026-06-01","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":108,"filingId":122,"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":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":112,"rawFilingUrl":113,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":58,"transactionDate":117,"intentLabel":118,"signalQuality":119,"insiderHistory":126},"0001193125-26-254687-1",2000,18241,282280,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":108,"filingId":128,"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":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":58,"transactionDate":105,"intentLabel":118,"signalQuality":119,"insiderHistory":132},"0001193125-26-254687-2",145,15741,362500,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":108,"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":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":135,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":136,"totalValue":137,"transactionCode":58,"transactionDate":105,"intentLabel":118,"signalQuality":119,"insiderHistory":138},"0001193125-26-254687-3",150,13241,375000,{"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":143,"ownershipType":40,"pricePerShare":144,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":148,"transactionCode":58,"transactionDate":149,"intentLabel":60,"signalQuality":61,"insiderHistory":150},"2026-05-26T16:50:25.000Z","0001193125-26-238439-0","Roelli Nicholas Jon","SVP and President, E-Systems",141.375,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2022818\u002F000119312526238439\u002F0001193125-26-238439-index.htm",2336,2339,330252,"2026-05-22",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":152,"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":154,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":155,"shares":156,"sharesOwnedAfter":157,"totalValue":4,"transactionCode":44,"transactionDate":158,"intentLabel":46,"signalQuality":47},"2026-05-18T14:02:23.000Z","0001193125-26-228192-0","Halverson Bradley M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1307061\u002F000119312526228192\u002F0001193125-26-228192-index.htm",1859,8171,"2026-05-14",{"cik":29,"filedAt":160,"filingId":161,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":162,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":163,"shares":156,"sharesOwnedAfter":164,"totalValue":4,"transactionCode":44,"transactionDate":158,"intentLabel":46,"signalQuality":47},"2026-05-18T13:12:41.000Z","0001193125-26-228035-0","Blissett Julian G.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1810440\u002F000119312526228035\u002F0001193125-26-228035-index.htm",2307,{"cik":29,"filedAt":160,"filingId":166,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":162,"ownerTitle":39,"ownershipType":40,"pricePerShare":167,"rawFilingUrl":163,"shares":168,"sharesOwnedAfter":169,"totalValue":170,"transactionCode":171,"transactionDate":158,"intentLabel":172,"signalQuality":173},"0001193125-26-228035-1",139.01,637,1670,88549.37,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":175,"filingId":176,"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":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":177,"shares":178,"sharesOwnedAfter":179,"totalValue":4,"transactionCode":44,"transactionDate":158,"intentLabel":46,"signalQuality":47},"2026-05-18T13:11:31.000Z","0001193125-26-228032-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1193785\u002F000119312526228032\u002F0001193125-26-228032-index.htm",1767,1873,{"cik":29,"filedAt":181,"filingId":182,"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":183,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":184,"shares":156,"sharesOwnedAfter":185,"totalValue":4,"transactionCode":44,"transactionDate":158,"intentLabel":46,"signalQuality":47},"2026-05-18T13:10:33.000Z","0001193125-26-228028-0","KRONE ROGER A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1013082\u002F000119312526228028\u002F0001193125-26-228028-index.htm",4039,{"cik":29,"filedAt":187,"filingId":188,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":189,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":190,"shares":156,"sharesOwnedAfter":191,"totalValue":4,"transactionCode":44,"transactionDate":158,"intentLabel":46,"signalQuality":47},"2026-05-18T00:00:00.000Z","0001193125-26-228008-0","FOSTER JONATHAN F","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1122068\u002F000119312526228008\u002F0001193125-26-228008-index.htm",15641,{"cik":29,"filedAt":187,"filingId":193,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":194,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":195,"shares":156,"sharesOwnedAfter":196,"totalValue":4,"transactionCode":44,"transactionDate":158,"intentLabel":46,"signalQuality":47},"0001193125-26-228021-0","Jepsen Mary Lou","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1669456\u002F000119312526228021\u002F0001193125-26-228021-index.htm",12970.869,{"cik":29,"filedAt":187,"filingId":198,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":199,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":200,"shares":156,"sharesOwnedAfter":201,"totalValue":4,"transactionCode":44,"transactionDate":158,"intentLabel":46,"signalQuality":47},"0001193125-26-228019-0","LEWIS PATRICIA L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1809858\u002F000119312526228019\u002F0001193125-26-228019-index.htm",7386,{"cik":29,"filedAt":187,"filingId":203,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":204,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":205,"shares":206,"sharesOwnedAfter":207,"totalValue":4,"transactionCode":44,"transactionDate":158,"intentLabel":46,"signalQuality":47},"0001193125-26-228026-0","SMITH GREG C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1190855\u002F000119312526228026\u002F0001193125-26-228026-index.htm",3134,5389,"manufacturing",[210,213,216,219,222,225],{"ticker":211,"issuerName":212},"ANET","Arista Networks, Inc.",{"ticker":214,"issuerName":215},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":217,"issuerName":218},"HSY","HERSHEY CO",{"ticker":220,"issuerName":221},"TDG","TransDigm Group INC",{"ticker":223,"issuerName":224},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":226,"issuerName":227},"LZB","LA-Z-BOY INC",{"count":229,"fetchedAt":230,"source":231},21,"2026-07-22T14:10:32.721Z","sqlite",{"data":233,"meta":239},{"value":234,"quality":235,"closeDate":236,"ageDays":237,"sharesAsOf":238},7154582406.087463,"fresh","2026-07-21",1,"2026-04-28",{"count":237,"fetchedAt":240,"source":231},"2026-07-22T14:10:32.733Z",{"data":242,"meta":254},{"ticker":32,"ceo":243,"industry":244,"fullTimeEmployees":245,"ipoDate":246,"country":247,"state":248,"city":249,"website":250,"exchangeShort":25,"marketCap":25,"beta":251,"range52w":252,"fetchedAt":253},"Raymond E. Scott Jr.","Auto - Parts",173700,"2009-11-09","US","MI","Southfield","https:\u002F\u002Fwww.lear.com",1.255,"91.67-150.33","2026-07-02T08:00:37.709Z",{"count":237,"fetchedAt":240,"source":231},{"data":256,"meta":258},{"ticker":32,"points":257},[],{"count":237,"fetchedAt":240,"source":231},{"data":260,"meta":1638},{"congressTrades":261,"insiderTrades":262,"priceHistory":284,"ticker":32},[],[263,264,265,266,267,268,269,270,271,272,273,274,275,276,277,278,279,280,281,282,283],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":49,"filingId":50,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":49,"filingId":64,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":54,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":49,"filingId":71,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":72,"rawFilingUrl":54,"shares":73,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":49,"filingId":78,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":79,"rawFilingUrl":54,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":58,"transactionDate":59},{"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":39,"ownershipType":40,"pricePerShare":88,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":58,"transactionDate":93},{"cik":29,"filedAt":96,"filingId":97,"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":98,"ownerTitle":99,"ownershipType":40,"pricePerShare":100,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":58,"transactionDate":105},{"cik":29,"filedAt":108,"filingId":109,"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":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":112,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":58,"transactionDate":117},{"cik":29,"filedAt":108,"filingId":122,"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":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":112,"rawFilingUrl":113,"shares":123,"sharesOwnedAfter":124,"totalValue":125,"transactionCode":58,"transactionDate":117},{"cik":29,"filedAt":108,"filingId":128,"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":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":58,"transactionDate":105},{"cik":29,"filedAt":108,"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":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":135,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":136,"totalValue":137,"transactionCode":58,"transactionDate":105},{"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":143,"ownershipType":40,"pricePerShare":144,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":148,"transactionCode":58,"transactionDate":149},{"cik":29,"filedAt":152,"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":154,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":155,"shares":156,"sharesOwnedAfter":157,"totalValue":4,"transactionCode":44,"transactionDate":158},{"cik":29,"filedAt":160,"filingId":161,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":162,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":163,"shares":156,"sharesOwnedAfter":164,"totalValue":4,"transactionCode":44,"transactionDate":158},{"cik":29,"filedAt":160,"filingId":166,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":162,"ownerTitle":39,"ownershipType":40,"pricePerShare":167,"rawFilingUrl":163,"shares":168,"sharesOwnedAfter":169,"totalValue":170,"transactionCode":171,"transactionDate":158},{"cik":29,"filedAt":175,"filingId":176,"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":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":177,"shares":178,"sharesOwnedAfter":179,"totalValue":4,"transactionCode":44,"transactionDate":158},{"cik":29,"filedAt":181,"filingId":182,"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":183,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":184,"shares":156,"sharesOwnedAfter":185,"totalValue":4,"transactionCode":44,"transactionDate":158},{"cik":29,"filedAt":187,"filingId":188,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":189,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":190,"shares":156,"sharesOwnedAfter":191,"totalValue":4,"transactionCode":44,"transactionDate":158},{"cik":29,"filedAt":187,"filingId":193,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":194,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":195,"shares":156,"sharesOwnedAfter":196,"totalValue":4,"transactionCode":44,"transactionDate":158},{"cik":29,"filedAt":187,"filingId":198,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":199,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":200,"shares":156,"sharesOwnedAfter":201,"totalValue":4,"transactionCode":44,"transactionDate":158},{"cik":29,"filedAt":187,"filingId":203,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":204,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":205,"shares":206,"sharesOwnedAfter":207,"totalValue":4,"transactionCode":44,"transactionDate":158},[285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,461,464,467,470,473,476,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,621,624,627,630,633,636,639,642,645,648,651,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,993,996,999,1002,1005,1008,1011,1013,1016,1019,1022,1025,1028,1031,1034,1037,1039,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1070,1073,1076,1079,1081,1084,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1345,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1471,1474,1477,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1514,1517,1520,1523,1526,1529,1531,1534,1537,1540,1543,1545,1547,1549,1552,1555,1558,1561,1563,1565,1568,1571,1574,1577,1580,1583,1586,1588,1591,1594,1597,1600,1601,1604,1607,1609,1612,1615,1618,1621,1624,1627,1630,1633,1636],{"date":286,"close":287},"2021-07-23",167.0399932861328,{"date":289,"close":290},"2021-07-30",174.97999572753906,{"date":292,"close":293},"2021-08-06",169.52000427246094,{"date":295,"close":296},"2021-08-13",170.17999267578125,{"date":298,"close":299},"2021-08-20",155.60000610351562,{"date":301,"close":302},"2021-08-27",164.5,{"date":304,"close":305},"2021-09-03",159.3699951171875,{"date":307,"close":308},"2021-09-10",154.7899932861328,{"date":310,"close":311},"2021-09-17",153.0500030517578,{"date":313,"close":314},"2021-09-24",155.5500030517578,{"date":316,"close":317},"2021-10-01",159.13999938964844,{"date":319,"close":320},"2021-10-08",168.25,{"date":322,"close":323},"2021-10-15",179.07000732421875,{"date":325,"close":326},"2021-10-22",169.69000244140625,{"date":328,"close":329},"2021-10-29",171.85000610351562,{"date":331,"close":332},"2021-11-05",178.25,{"date":334,"close":335},"2021-11-12",183.52000427246094,{"date":337,"close":338},"2021-11-19",177.4499969482422,{"date":340,"close":341},"2021-11-26",171.24000549316406,{"date":343,"close":344},"2021-12-03",174.75,{"date":346,"close":347},"2021-12-10",187.6300048828125,{"date":349,"close":350},"2021-12-17",174.39999389648438,{"date":352,"close":353},"2021-12-23",180.02000427246094,{"date":355,"close":356},"2021-12-31",182.9499969482422,{"date":358,"close":359},"2022-01-07",187.1999969482422,{"date":361,"close":362},"2022-01-14",191.0500030517578,{"date":364,"close":365},"2022-01-21",170.5800018310547,{"date":367,"close":368},"2022-01-28",163.75,{"date":370,"close":371},"2022-02-04",167.6300048828125,{"date":373,"close":374},"2022-02-11",160.38999938964844,{"date":376,"close":377},"2022-02-18",171.77000427246094,{"date":379,"close":380},"2022-02-25",166.8800048828125,{"date":382,"close":383},"2022-03-04",143.16000366210938,{"date":385,"close":386},"2022-03-11",135.8000030517578,{"date":388,"close":389},"2022-03-18",144.3000030517578,{"date":391,"close":392},"2022-03-25",143.35000610351562,{"date":394,"close":395},"2022-04-01",142.39999389648438,{"date":397,"close":398},"2022-04-08",127.7300033569336,{"date":400,"close":401},"2022-04-14",128.1199951171875,{"date":403,"close":404},"2022-04-22",129.72000122070312,{"date":406,"close":407},"2022-04-29",127.94000244140625,{"date":409,"close":410},"2022-05-06",130.97999572753906,{"date":412,"close":413},"2022-05-13",132.63999938964844,{"date":415,"close":416},"2022-05-20",132.75999450683594,{"date":418,"close":419},"2022-05-27",136.55999755859375,{"date":421,"close":422},"2022-06-03",138.27999877929688,{"date":424,"close":425},"2022-06-10",133.66000366210938,{"date":427,"close":428},"2022-06-17",122,{"date":430,"close":431},"2022-06-24",134.2100067138672,{"date":433,"close":434},"2022-07-01",126.73999786376953,{"date":436,"close":437},"2022-07-08",128.1999969482422,{"date":439,"close":440},"2022-07-15",129.25999450683594,{"date":442,"close":443},"2022-07-22",141.1699981689453,{"date":445,"close":446},"2022-07-29",151.13999938964844,{"date":448,"close":449},"2022-08-05",143,{"date":451,"close":452},"2022-08-12",152.91000366210938,{"date":454,"close":455},"2022-08-19",145.1699981689453,{"date":457,"close":458},"2022-08-26",139.22000122070312,{"date":460,"close":419},"2022-09-02",{"date":462,"close":463},"2022-09-09",140.69000244140625,{"date":465,"close":466},"2022-09-16",136.3300018310547,{"date":468,"close":469},"2022-09-23",123.26000213623047,{"date":471,"close":472},"2022-09-30",119.69000244140625,{"date":474,"close":475},"2022-10-07",124.66999816894531,{"date":477,"close":428},"2022-10-14",{"date":479,"close":480},"2022-10-21",129.07000732421875,{"date":482,"close":483},"2022-10-28",138.52000427246094,{"date":485,"close":486},"2022-11-04",136.52000427246094,{"date":488,"close":489},"2022-11-11",150.07000732421875,{"date":491,"close":492},"2022-11-18",145.63999938964844,{"date":494,"close":495},"2022-11-25",143.8000030517578,{"date":497,"close":498},"2022-12-02",138.5500030517578,{"date":500,"close":501},"2022-12-09",130.38999938964844,{"date":503,"close":504},"2022-12-16",124.69999694824219,{"date":506,"close":507},"2022-12-23",121.91999816894531,{"date":509,"close":510},"2022-12-30",124.0199966430664,{"date":512,"close":513},"2023-01-06",131,{"date":515,"close":516},"2023-01-13",137.77999877929688,{"date":518,"close":519},"2023-01-20",136.41000366210938,{"date":521,"close":522},"2023-01-27",140.5,{"date":524,"close":525},"2023-02-03",141.1199951171875,{"date":527,"close":528},"2023-02-10",137.25999450683594,{"date":530,"close":531},"2023-02-17",143.74000549316406,{"date":533,"close":534},"2023-02-24",140.10000610351562,{"date":536,"close":537},"2023-03-03",142.64999389648438,{"date":539,"close":540},"2023-03-10",135.05999755859375,{"date":542,"close":543},"2023-03-17",134.3000030517578,{"date":545,"close":546},"2023-03-24",137.97000122070312,{"date":548,"close":549},"2023-03-31",139.49000549316406,{"date":551,"close":552},"2023-04-06",131.6999969482422,{"date":554,"close":555},"2023-04-14",135.32000732421875,{"date":557,"close":558},"2023-04-21",132.49000549316406,{"date":560,"close":561},"2023-04-28",127.66000366210938,{"date":563,"close":564},"2023-05-05",123.5999984741211,{"date":566,"close":567},"2023-05-12",123.23999786376953,{"date":569,"close":570},"2023-05-19",125.05999755859375,{"date":572,"close":573},"2023-05-26",127.61000061035156,{"date":575,"close":576},"2023-06-02",131.05999755859375,{"date":578,"close":579},"2023-06-09",138.11000061035156,{"date":581,"close":582},"2023-06-16",143.05999755859375,{"date":584,"close":585},"2023-06-23",136.38999938964844,{"date":587,"close":588},"2023-06-30",143.5500030517578,{"date":590,"close":591},"2023-07-07",148.6300048828125,{"date":593,"close":594},"2023-07-14",150.14999389648438,{"date":596,"close":597},"2023-07-21",149.9199981689453,{"date":599,"close":600},"2023-07-28",154.52000427246094,{"date":602,"close":603},"2023-08-04",153,{"date":605,"close":606},"2023-08-11",142.8000030517578,{"date":608,"close":609},"2023-08-18",141.97000122070312,{"date":611,"close":612},"2023-08-25",140.52999877929688,{"date":614,"close":615},"2023-09-01",145.97999572753906,{"date":617,"close":618},"2023-09-08",141.0500030517578,{"date":620,"close":422},"2023-09-15",{"date":622,"close":623},"2023-09-22",132.69000244140625,{"date":625,"close":626},"2023-09-29",134.1999969482422,{"date":628,"close":629},"2023-10-06",135.16000366210938,{"date":631,"close":632},"2023-10-13",135.38999938964844,{"date":634,"close":635},"2023-10-20",132.58999633789062,{"date":637,"close":638},"2023-10-27",128,{"date":640,"close":641},"2023-11-03",130.75999450683594,{"date":643,"close":644},"2023-11-10",127.45999908447266,{"date":646,"close":647},"2023-11-17",134.19000244140625,{"date":649,"close":650},"2023-11-24",134.25,{"date":652,"close":585},"2023-12-01",{"date":654,"close":655},"2023-12-08",133.0800018310547,{"date":657,"close":658},"2023-12-15",137.3699951171875,{"date":660,"close":661},"2023-12-22",141.35000610351562,{"date":663,"close":664},"2023-12-29",141.2100067138672,{"date":666,"close":667},"2024-01-05",135.89999389648438,{"date":669,"close":670},"2024-01-12",131.35000610351562,{"date":672,"close":673},"2024-01-19",130.2100067138672,{"date":675,"close":676},"2024-01-26",133.6699981689453,{"date":678,"close":679},"2024-02-02",135.6300048828125,{"date":681,"close":682},"2024-02-09",134.75,{"date":684,"close":685},"2024-02-16",136.3000030517578,{"date":687,"close":688},"2024-02-23",135.1999969482422,{"date":690,"close":691},"2024-03-01",136.4199981689453,{"date":693,"close":694},"2024-03-08",140.3000030517578,{"date":696,"close":697},"2024-03-15",140.17999267578125,{"date":699,"close":700},"2024-03-22",145.6999969482422,{"date":702,"close":703},"2024-03-28",144.8800048828125,{"date":705,"close":706},"2024-04-05",140.67999267578125,{"date":708,"close":709},"2024-04-12",133.6999969482422,{"date":711,"close":712},"2024-04-19",132.86000061035156,{"date":714,"close":715},"2024-04-26",136.47000122070312,{"date":717,"close":718},"2024-05-03",127.1500015258789,{"date":720,"close":721},"2024-05-10",131.07000732421875,{"date":723,"close":724},"2024-05-17",130.67999267578125,{"date":726,"close":727},"2024-05-24",125.70999908447266,{"date":729,"close":730},"2024-05-31",125.3499984741211,{"date":732,"close":733},"2024-06-07",123.33999633789062,{"date":735,"close":736},"2024-06-14",115.68000030517578,{"date":738,"close":739},"2024-06-21",116.08999633789062,{"date":741,"close":742},"2024-06-28",114.20999908447266,{"date":744,"close":745},"2024-07-05",113.3499984741211,{"date":747,"close":748},"2024-07-12",118.77999877929688,{"date":750,"close":751},"2024-07-19",118.19000244140625,{"date":753,"close":754},"2024-07-26",121.41000366210938,{"date":756,"close":757},"2024-08-02",113.69000244140625,{"date":759,"close":760},"2024-08-09",109.0999984741211,{"date":762,"close":763},"2024-08-16",112.7699966430664,{"date":765,"close":766},"2024-08-23",116.7699966430664,{"date":768,"close":769},"2024-08-30",116.6500015258789,{"date":771,"close":772},"2024-09-06",110.30000305175781,{"date":774,"close":775},"2024-09-13",104.77999877929688,{"date":777,"close":778},"2024-09-20",108.0199966430664,{"date":780,"close":781},"2024-09-27",112.72000122070312,{"date":783,"close":784},"2024-10-04",108.04000091552734,{"date":786,"close":787},"2024-10-11",106.98999786376953,{"date":789,"close":790},"2024-10-18",108.95999908447266,{"date":792,"close":793},"2024-10-25",98.6500015258789,{"date":795,"close":796},"2024-11-01",96.72000122070312,{"date":798,"close":799},"2024-11-08",96.30999755859375,{"date":801,"close":802},"2024-11-15",95.61000061035156,{"date":804,"close":805},"2024-11-22",97.88999938964844,{"date":807,"close":808},"2024-11-29",97.83999633789062,{"date":810,"close":811},"2024-12-06",99.83999633789062,{"date":813,"close":814},"2024-12-13",98.3499984741211,{"date":816,"close":817},"2024-12-20",94.77999877929688,{"date":819,"close":820},"2024-12-27",95.36000061035156,{"date":822,"close":823},"2025-01-03",93.13999938964844,{"date":825,"close":826},"2025-01-10",90.87000274658203,{"date":828,"close":829},"2025-01-17",94.31999969482422,{"date":831,"close":832},"2025-01-24",96.29000091552734,{"date":834,"close":835},"2025-01-31",94.08999633789062,{"date":837,"close":838},"2025-02-07",96.12999725341797,{"date":840,"close":841},"2025-02-14",96.37000274658203,{"date":843,"close":844},"2025-02-21",96.4000015258789,{"date":846,"close":847},"2025-02-28",93.98999786376953,{"date":849,"close":850},"2025-03-07",98.83999633789062,{"date":852,"close":853},"2025-03-14",94.70999908447266,{"date":855,"close":856},"2025-03-21",94.30000305175781,{"date":858,"close":859},"2025-03-28",87.95999908447266,{"date":861,"close":862},"2025-04-04",81.44999694824219,{"date":864,"close":865},"2025-04-11",77.37000274658203,{"date":867,"close":868},"2025-04-17",79.41999816894531,{"date":870,"close":871},"2025-04-25",84.5,{"date":873,"close":874},"2025-05-02",86.80999755859375,{"date":876,"close":877},"2025-05-09",90.58999633789062,{"date":879,"close":880},"2025-05-16",94.72000122070312,{"date":882,"close":883},"2025-05-23",89.16000366210938,{"date":885,"close":886},"2025-05-30",90.41999816894531,{"date":888,"close":889},"2025-06-06",88.47000122070312,{"date":891,"close":892},"2025-06-13",90.5199966430664,{"date":894,"close":895},"2025-06-20",91.05000305175781,{"date":897,"close":829},"2025-06-27",{"date":899,"close":900},"2025-07-03",103.58000183105469,{"date":902,"close":903},"2025-07-11",106.56999969482422,{"date":905,"close":906},"2025-07-18",104,{"date":908,"close":909},"2025-07-21",105.51000213623047,{"date":911,"close":912},"2025-07-22",105.80999755859375,{"date":914,"close":915},"2025-07-23",108.79000091552734,{"date":917,"close":918},"2025-07-24",108.13999938964844,{"date":920,"close":921},"2025-07-25",99.38999938964844,{"date":923,"close":924},"2025-07-28",98.88999938964844,{"date":926,"close":927},"2025-07-29",96.6500015258789,{"date":929,"close":930},"2025-07-30",94.26000213623047,{"date":932,"close":933},"2025-07-31",94.29000091552734,{"date":935,"close":936},"2025-08-01",93.05999755859375,{"date":938,"close":939},"2025-08-04",92.93000030517578,{"date":941,"close":942},"2025-08-05",94.66999816894531,{"date":944,"close":945},"2025-08-06",95.19999694824219,{"date":947,"close":948},"2025-08-07",96.0199966430664,{"date":950,"close":951},"2025-08-08",95.88999938964844,{"date":953,"close":954},"2025-08-11",95.66999816894531,{"date":956,"close":957},"2025-08-12",100,{"date":959,"close":960},"2025-08-13",103.2300033569336,{"date":962,"close":963},"2025-08-14",103.31999969482422,{"date":965,"close":966},"2025-08-15",102.41999816894531,{"date":968,"close":969},"2025-08-18",102.54000091552734,{"date":971,"close":972},"2025-08-19",103.06999969482422,{"date":974,"close":975},"2025-08-20",103.05000305175781,{"date":977,"close":978},"2025-08-21",103.08999633789062,{"date":980,"close":981},"2025-08-22",108.56999969482422,{"date":983,"close":984},"2025-08-25",109.62999725341797,{"date":986,"close":987},"2025-08-26",109.66999816894531,{"date":989,"close":990},"2025-08-27",110.04000091552734,{"date":992,"close":984},"2025-08-28",{"date":994,"close":995},"2025-08-29",110,{"date":997,"close":998},"2025-09-02",110.0199966430664,{"date":1000,"close":1001},"2025-09-03",108.44000244140625,{"date":1003,"close":1004},"2025-09-04",110.37000274658203,{"date":1006,"close":1007},"2025-09-05",111.05000305175781,{"date":1009,"close":1010},"2025-09-08",112.75,{"date":1012,"close":1007},"2025-09-09",{"date":1014,"close":1015},"2025-09-10",108.33000183105469,{"date":1017,"close":1018},"2025-09-11",109.18000030517578,{"date":1020,"close":1021},"2025-09-12",105.62999725341797,{"date":1023,"close":1024},"2025-09-15",105.30999755859375,{"date":1026,"close":1027},"2025-09-16",105.19000244140625,{"date":1029,"close":1030},"2025-09-17",105.87999725341797,{"date":1032,"close":1033},"2025-09-18",107.3499984741211,{"date":1035,"close":1036},"2025-09-19",105.33999633789062,{"date":1038,"close":972},"2025-09-22",{"date":1040,"close":978},"2025-09-23",{"date":1042,"close":1043},"2025-09-24",101.68000030517578,{"date":1045,"close":1046},"2025-09-25",100.26000213623047,{"date":1048,"close":1049},"2025-09-26",101.44000244140625,{"date":1051,"close":1052},"2025-09-29",100.0999984741211,{"date":1054,"close":1055},"2025-09-30",100.61000061035156,{"date":1057,"close":1058},"2025-10-01",101.25,{"date":1060,"close":1061},"2025-10-02",102.5,{"date":1063,"close":1064},"2025-10-03",103.98999786376953,{"date":1066,"close":1067},"2025-10-06",102.91999816894531,{"date":1069,"close":921},"2025-10-07",{"date":1071,"close":1072},"2025-10-08",100.91999816894531,{"date":1074,"close":1075},"2025-10-09",98.87000274658203,{"date":1077,"close":1078},"2025-10-10",96.77999877929688,{"date":1080,"close":808},"2025-10-13",{"date":1082,"close":1083},"2025-10-14",99.8499984741211,{"date":1085,"close":1046},"2025-10-15",{"date":1087,"close":1088},"2025-10-16",100.44000244140625,{"date":1090,"close":1091},"2025-10-17",99.45999908447266,{"date":1093,"close":1094},"2025-10-20",99.05999755859375,{"date":1096,"close":1097},"2025-10-21",100.94000244140625,{"date":1099,"close":1100},"2025-10-22",100.11000061035156,{"date":1102,"close":1103},"2025-10-23",100.76000213623047,{"date":1105,"close":1106},"2025-10-24",101.91000366210938,{"date":1108,"close":1109},"2025-10-27",101.73999786376953,{"date":1111,"close":1112},"2025-10-28",103.16999816894531,{"date":1114,"close":1115},"2025-10-29",104.08000183105469,{"date":1117,"close":1118},"2025-10-30",103.5199966430664,{"date":1120,"close":1121},"2025-10-31",104.6500015258789,{"date":1123,"close":1124},"2025-11-03",108.19999694824219,{"date":1126,"close":1127},"2025-11-04",106.66000366210938,{"date":1129,"close":1130},"2025-11-05",109.13999938964844,{"date":1132,"close":1133},"2025-11-06",108.41000366210938,{"date":1135,"close":1136},"2025-11-07",110.12999725341797,{"date":1138,"close":1139},"2025-11-10",108.0999984741211,{"date":1141,"close":1142},"2025-11-11",109.43000030517578,{"date":1144,"close":1145},"2025-11-12",109.56999969482422,{"date":1147,"close":1148},"2025-11-13",107.72000122070312,{"date":1150,"close":1151},"2025-11-14",106.02999877929688,{"date":1153,"close":1154},"2025-11-17",101.87999725341797,{"date":1156,"close":1157},"2025-11-18",102.58000183105469,{"date":1159,"close":1160},"2025-11-19",102.70999908447266,{"date":1162,"close":1163},"2025-11-20",99.27999877929688,{"date":1165,"close":1166},"2025-11-21",104.1500015258789,{"date":1168,"close":1169},"2025-11-24",104.87999725341797,{"date":1171,"close":1172},"2025-11-25",108.33999633789062,{"date":1174,"close":1175},"2025-11-26",107.7699966430664,{"date":1177,"close":1178},"2025-11-28",107.36000061035156,{"date":1180,"close":1181},"2025-12-01",108.22000122070312,{"date":1183,"close":1184},"2025-12-02",107.86000061035156,{"date":1186,"close":1187},"2025-12-03",109.29000091552734,{"date":1189,"close":1190},"2025-12-04",108.94000244140625,{"date":1192,"close":1193},"2025-12-05",107.77999877929688,{"date":1195,"close":1196},"2025-12-08",105.43000030517578,{"date":1198,"close":1199},"2025-12-09",106.52999877929688,{"date":1201,"close":1202},"2025-12-10",111.48999786376953,{"date":1204,"close":1205},"2025-12-11",113.45999908447266,{"date":1207,"close":1208},"2025-12-12",113.63999938964844,{"date":1210,"close":1211},"2025-12-15",116.06999969482422,{"date":1213,"close":1214},"2025-12-16",115.51000213623047,{"date":1216,"close":1217},"2025-12-17",116.54000091552734,{"date":1219,"close":1220},"2025-12-18",117.22000122070312,{"date":1222,"close":1223},"2025-12-19",118.81999969482422,{"date":1225,"close":1226},"2025-12-22",117.91999816894531,{"date":1228,"close":1229},"2025-12-23",117.05999755859375,{"date":1231,"close":1232},"2025-12-24",116.55000305175781,{"date":1234,"close":1235},"2025-12-26",116.9000015258789,{"date":1237,"close":1238},"2025-12-29",116.45999908447266,{"date":1240,"close":1241},"2025-12-30",116.33000183105469,{"date":1243,"close":1244},"2025-12-31",114.5999984741211,{"date":1246,"close":1247},"2026-01-02",118.61000061035156,{"date":1249,"close":1250},"2026-01-05",120.91000366210938,{"date":1252,"close":1253},"2026-01-06",123.41999816894531,{"date":1255,"close":1256},"2026-01-07",121.54000091552734,{"date":1258,"close":1259},"2026-01-08",126.1500015258789,{"date":1261,"close":1262},"2026-01-09",124.41999816894531,{"date":1264,"close":1265},"2026-01-12",124.20999908447266,{"date":1267,"close":475},"2026-01-13",{"date":1269,"close":1270},"2026-01-14",124.8499984741211,{"date":1272,"close":1273},"2026-01-15",125.12999725341797,{"date":1275,"close":1276},"2026-01-16",121.04000091552734,{"date":1278,"close":1279},"2026-01-20",119,{"date":1281,"close":1282},"2026-01-21",122.81999969482422,{"date":1284,"close":1285},"2026-01-22",121.7300033569336,{"date":1287,"close":1288},"2026-01-23",119.87000274658203,{"date":1290,"close":1291},"2026-01-26",120.20999908447266,{"date":1293,"close":1294},"2026-01-27",120.54000091552734,{"date":1296,"close":1297},"2026-01-28",119.33000183105469,{"date":1299,"close":1300},"2026-01-29",120.58000183105469,{"date":1302,"close":1303},"2026-01-30",117.08999633789062,{"date":1305,"close":1306},"2026-02-02",118,{"date":1308,"close":1309},"2026-02-03",119.5999984741211,{"date":1311,"close":1312},"2026-02-04",132.4499969482422,{"date":1314,"close":1315},"2026-02-05",136.0500030517578,{"date":1317,"close":1318},"2026-02-06",140.9499969482422,{"date":1320,"close":1321},"2026-02-09",139.25,{"date":1323,"close":1324},"2026-02-10",138.58999633789062,{"date":1326,"close":1327},"2026-02-11",138.8800048828125,{"date":1329,"close":1330},"2026-02-12",136.72999572753906,{"date":1332,"close":1333},"2026-02-13",137.8699951171875,{"date":1335,"close":1336},"2026-02-17",136.6999969482422,{"date":1338,"close":1339},"2026-02-18",136.89999389648438,{"date":1341,"close":1342},"2026-02-19",134.00999450683594,{"date":1344,"close":682},"2026-02-20",{"date":1346,"close":712},"2026-02-23",{"date":1348,"close":1349},"2026-02-24",134.1199951171875,{"date":1351,"close":1352},"2026-02-25",133.61000061035156,{"date":1354,"close":1355},"2026-02-26",133.02000427246094,{"date":1357,"close":1358},"2026-02-27",131.25,{"date":1360,"close":1361},"2026-03-02",127.54000091552734,{"date":1363,"close":1364},"2026-03-03",123.61000061035156,{"date":1366,"close":1367},"2026-03-04",122.76000213623047,{"date":1369,"close":1370},"2026-03-05",121.97000122070312,{"date":1372,"close":1373},"2026-03-06",120.18000030517578,{"date":1375,"close":1376},"2026-03-09",120.27999877929688,{"date":1378,"close":1379},"2026-03-10",119.2699966430664,{"date":1381,"close":1382},"2026-03-11",117.94000244140625,{"date":1384,"close":1385},"2026-03-12",115.6500015258789,{"date":1387,"close":1388},"2026-03-13",114.16000366210938,{"date":1390,"close":1391},"2026-03-16",116.1500015258789,{"date":1393,"close":1394},"2026-03-17",118.62000274658203,{"date":1396,"close":1397},"2026-03-18",116.20999908447266,{"date":1399,"close":1400},"2026-03-19",115.58000183105469,{"date":1402,"close":1403},"2026-03-20",113.4800033569336,{"date":1405,"close":1406},"2026-03-23",118.87999725341797,{"date":1408,"close":1409},"2026-03-24",120.38999938964844,{"date":1411,"close":1412},"2026-03-25",122.2300033569336,{"date":1414,"close":1415},"2026-03-26",121.94999694824219,{"date":1417,"close":1418},"2026-03-27",118.26000213623047,{"date":1420,"close":1421},"2026-03-30",116.44999694824219,{"date":1423,"close":1424},"2026-03-31",121.08000183105469,{"date":1426,"close":1427},"2026-04-01",122.05999755859375,{"date":1429,"close":1430},"2026-04-02",118.54000091552734,{"date":1432,"close":1433},"2026-04-06",118.30999755859375,{"date":1435,"close":1306},"2026-04-07",{"date":1437,"close":1438},"2026-04-08",124.75,{"date":1440,"close":1441},"2026-04-09",125.18000030517578,{"date":1443,"close":1444},"2026-04-10",124.5999984741211,{"date":1446,"close":1447},"2026-04-13",123.22000122070312,{"date":1449,"close":1450},"2026-04-14",122.4000015258789,{"date":1452,"close":1453},"2026-04-15",118.79000091552734,{"date":1455,"close":1456},"2026-04-16",119.13999938964844,{"date":1458,"close":1459},"2026-04-17",125.38999938964844,{"date":1461,"close":1462},"2026-04-20",128.89999389648438,{"date":1464,"close":1465},"2026-04-21",128.47000122070312,{"date":1467,"close":1468},"2026-04-22",128.07000732421875,{"date":1470,"close":404},"2026-04-23",{"date":1472,"close":1473},"2026-04-24",128.32000732421875,{"date":1475,"close":1476},"2026-04-27",125.61000061035156,{"date":238,"close":1478},124.16000366210938,{"date":1480,"close":1481},"2026-04-29",123.83999633789062,{"date":1483,"close":1484},"2026-04-30",127.12999725341797,{"date":1486,"close":1487},"2026-05-01",132.41000366210938,{"date":1489,"close":1490},"2026-05-04",129.8300018310547,{"date":1492,"close":1493},"2026-05-05",131.64999389648438,{"date":1495,"close":1496},"2026-05-06",137.57000732421875,{"date":1498,"close":1499},"2026-05-07",135.2899932861328,{"date":1501,"close":1502},"2026-05-08",139.69000244140625,{"date":1504,"close":1505},"2026-05-11",137.3800048828125,{"date":1507,"close":1508},"2026-05-12",136.27999877929688,{"date":1510,"close":1511},"2026-05-13",137.61000061035156,{"date":158,"close":1513},139.05999755859375,{"date":1515,"close":1516},"2026-05-15",132.72000122070312,{"date":1518,"close":1519},"2026-05-18",130.36000061035156,{"date":1521,"close":1522},"2026-05-19",128.77999877929688,{"date":1524,"close":1525},"2026-05-20",133.30999755859375,{"date":1527,"close":1528},"2026-05-21",138.42999267578125,{"date":149,"close":1530},139.8000030517578,{"date":1532,"close":1533},"2026-05-26",143.4199981689453,{"date":1535,"close":1536},"2026-05-27",145.74000549316406,{"date":1538,"close":1539},"2026-05-28",146.92999267578125,{"date":1541,"close":1542},"2026-05-29",143.1199951171875,{"date":117,"close":1544},143.94000244140625,{"date":105,"close":1546},147.36000061035156,{"date":1548,"close":703},"2026-06-03",{"date":1550,"close":1551},"2026-06-04",143.97999572753906,{"date":1553,"close":1554},"2026-06-05",141.5,{"date":1556,"close":1557},"2026-06-08",144.8699951171875,{"date":1559,"close":1560},"2026-06-09",142.16000366210938,{"date":93,"close":1562},140.44000244140625,{"date":1564,"close":129},"2026-06-11",{"date":1566,"close":1567},"2026-06-12",145.16000366210938,{"date":1569,"close":1570},"2026-06-15",144.44000244140625,{"date":1572,"close":1573},"2026-06-16",141.6699981689453,{"date":1575,"close":1576},"2026-06-17",137.9199981689453,{"date":1578,"close":1579},"2026-06-18",139.75,{"date":1581,"close":1582},"2026-06-22",140.7100067138672,{"date":1584,"close":1585},"2026-06-23",136.67999267578125,{"date":59,"close":1587},135.5800018310547,{"date":1589,"close":1590},"2026-06-25",138.22000122070312,{"date":1592,"close":1593},"2026-06-26",136.83999633789062,{"date":1595,"close":1596},"2026-06-29",133.7899932861328,{"date":1598,"close":1599},"2026-06-30",134.05999755859375,{"date":45,"close":501},{"date":1602,"close":1603},"2026-07-02",130.85000610351562,{"date":1605,"close":1606},"2026-07-06",133.69000244140625,{"date":1608,"close":670},"2026-07-07",{"date":1610,"close":1611},"2026-07-08",130.6699981689453,{"date":1613,"close":1614},"2026-07-09",134.75999450683594,{"date":1616,"close":1617},"2026-07-10",136.13999938964844,{"date":1619,"close":1620},"2026-07-13",135.3000030517578,{"date":1622,"close":1623},"2026-07-14",135.91000366210938,{"date":1625,"close":1626},"2026-07-15",140.38999938964844,{"date":1628,"close":1629},"2026-07-16",143.66000366210938,{"date":1631,"close":1632},"2026-07-17",141.72000122070312,{"date":1634,"close":1635},"2026-07-20",140.16000366210938,{"date":236,"close":1637},142.82000732421875,{"count":237,"fetchedAt":1639,"source":231},"2026-07-22T14:10:32.751Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1641},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",1784729432672]