[{"data":1,"prerenderedAt":1671},["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-R":25,"$fQvYEkbd0JyAxPZ2IfyjbEGCMLwEEalPXxt0Gx32wTuU":26,"ticker-mcap-R":236,"ticker-profile-R":246,"ticker-earnings-R":260,"ticker-congress-R":265,"i-lucide:info":1669},{"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":232},{"identity":28,"transactions":33,"sectorSlug":212,"relatedTickers":213},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"85961","RYDER SYSTEM INC","Services","R",[34,48,63,74,84,92,96,103,109,115,119,125,129,136,141,145,150,154,159,163,168,172,177,181,191,198,203,207],{"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","0001182180-26-000006-0","4","SWOBODA CHARLES M","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1182180\u002F000118218026000006\u002F0001182180-26-000006-index.htm",108,9229,"A","2026-07-01","Stock award","non-discretionary",{"cik":29,"filedAt":49,"filingId":50,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"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},"2026-06-01T00:00:00.000Z","0001292248-26-000010-0","Fatovic Robert D","EVP, CLO & Corp. Secretary",249.85,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1292248\u002F000129224826000010\u002F0001292248-26-000010-index.htm",5000,88826,1249250,"S","2026-05-29","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":64,"filingId":65,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":71,"transactionDate":72,"intentLabel":73,"signalQuality":47},"2026-05-29T00:00:00.000Z","0001947493-26-000008-0","HODES SANFORD J.","SVP, C Procur Of, Corp Dev Of","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1947493\u002F000194749326000008\u002F0001947493-26-000008-index.htm",411,23543,"G","2026-05-27","Gift",{"cik":29,"filedAt":64,"filingId":75,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":76,"rawFilingUrl":68,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":58,"transactionDate":80,"intentLabel":60,"signalQuality":61,"insiderHistory":81},"0001947493-26-000008-1",251.95,595,22948,149910.25,"2026-05-28",{"daysSinceLastFiling":82,"isFirstFiling":6,"priorFilingDate":83},100,"2026-02-18T00:00:00.000Z",{"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":4,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":44,"transactionDate":91,"intentLabel":46,"signalQuality":47},"2026-05-05T20:59:21.000Z","0001614734-26-000006-0","STOCKTON DMITRI L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1614734\u002F000161473426000006\u002F0001614734-26-000006-index.htm",720,22304,"2026-05-01",{"cik":29,"filedAt":85,"filingId":93,"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":88,"shares":94,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":44,"transactionDate":91,"intentLabel":46,"signalQuality":47},"0001614734-26-000006-1",549,22853,{"cik":29,"filedAt":97,"filingId":98,"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":99,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":44,"transactionDate":91,"intentLabel":46,"signalQuality":47},"2026-05-05T20:58:22.000Z","0001200367-26-000002-0","SMITH ABBIE J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1200367\u002F000120036726000002\u002F0001200367-26-000002-index.htm",1211,61123,{"cik":29,"filedAt":104,"filingId":105,"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":106,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":44,"transactionDate":91,"intentLabel":46,"signalQuality":47},"2026-05-05T20:56:55.000Z","0001558014-26-000005-0","Romo Tammy","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1558014\u002F000155801426000005\u002F0001558014-26-000005-index.htm",712,{"cik":29,"filedAt":110,"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":112,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":113,"shares":89,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":44,"transactionDate":91,"intentLabel":46,"signalQuality":47},"2026-05-05T20:54:24.000Z","0001184191-26-000002-0","NORD DAVID G","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1184191\u002F000118419126000002\u002F0001184191-26-000002-index.htm",33890,{"cik":29,"filedAt":110,"filingId":116,"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":112,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":113,"shares":117,"sharesOwnedAfter":118,"totalValue":4,"transactionCode":44,"transactionDate":91,"intentLabel":46,"signalQuality":47},"0001184191-26-000002-1",796,34686,{"cik":29,"filedAt":120,"filingId":121,"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":122,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":123,"shares":89,"sharesOwnedAfter":124,"totalValue":4,"transactionCode":44,"transactionDate":91,"intentLabel":46,"signalQuality":47},"2026-05-05T20:53:18.000Z","0001389616-26-000002-0","Nieto Luis P Jr","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1389616\u002F000138961626000002\u002F0001389616-26-000002-index.htm",29945,{"cik":29,"filedAt":120,"filingId":126,"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":122,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":123,"shares":127,"sharesOwnedAfter":128,"totalValue":4,"transactionCode":44,"transactionDate":91,"intentLabel":46,"signalQuality":47},"0001389616-26-000002-1",749,30694,{"cik":29,"filedAt":120,"filingId":130,"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":122,"ownerTitle":39,"ownershipType":40,"pricePerShare":131,"rawFilingUrl":123,"shares":89,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":58,"transactionDate":134,"intentLabel":60,"signalQuality":61,"insiderHistory":135},"0001389616-26-000002-2",235.79,29974,169768.8,"2026-05-04",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":137,"filingId":138,"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":139,"shares":89,"sharesOwnedAfter":140,"totalValue":4,"transactionCode":44,"transactionDate":91,"intentLabel":46,"signalQuality":47},"2026-05-05T00:00:00.000Z","0001182180-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1182180\u002F000118218026000004\u002F0001182180-26-000004-index.htm",8930,{"cik":29,"filedAt":137,"filingId":142,"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":139,"shares":143,"sharesOwnedAfter":144,"totalValue":4,"transactionCode":44,"transactionDate":91,"intentLabel":46,"signalQuality":47},"0001182180-26-000004-1",191,9121,{"cik":29,"filedAt":137,"filingId":146,"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":147,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":148,"shares":89,"sharesOwnedAfter":149,"totalValue":4,"transactionCode":44,"transactionDate":91,"intentLabel":46,"signalQuality":47},"0001411924-26-000002-0","Eck Robert J.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1411924\u002F000141192426000002\u002F0001411924-26-000002-index.htm",35887,{"cik":29,"filedAt":137,"filingId":151,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":147,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":148,"shares":152,"sharesOwnedAfter":153,"totalValue":4,"transactionCode":44,"transactionDate":91,"intentLabel":46,"signalQuality":47},"0001411924-26-000002-1",895,36782,{"cik":29,"filedAt":137,"filingId":155,"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":156,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":157,"shares":89,"sharesOwnedAfter":158,"totalValue":4,"transactionCode":44,"transactionDate":91,"intentLabel":46,"signalQuality":47},"0001222676-26-000006-0","HAGEMANN ROBERT","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1222676\u002F000122267626000006\u002F0001222676-26-000006-index.htm",30420,{"cik":29,"filedAt":137,"filingId":160,"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":156,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":157,"shares":161,"sharesOwnedAfter":162,"totalValue":4,"transactionCode":44,"transactionDate":91,"intentLabel":46,"signalQuality":47},"0001222676-26-000006-1",677,31097,{"cik":29,"filedAt":137,"filingId":164,"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":165,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":166,"shares":89,"sharesOwnedAfter":167,"totalValue":4,"transactionCode":44,"transactionDate":91,"intentLabel":46,"signalQuality":47},"0001272461-26-000002-0","Lundgren Tamara L.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1272461\u002F000127246126000002\u002F0001272461-26-000002-index.htm",32076,{"cik":29,"filedAt":137,"filingId":169,"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":165,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":166,"shares":170,"sharesOwnedAfter":171,"totalValue":4,"transactionCode":44,"transactionDate":91,"intentLabel":46,"signalQuality":47},"0001272461-26-000002-1",304,32672,{"cik":29,"filedAt":137,"filingId":173,"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":174,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":175,"shares":89,"sharesOwnedAfter":176,"totalValue":4,"transactionCode":44,"transactionDate":91,"intentLabel":46,"signalQuality":47},"0001374208-26-000003-0","Hilton Michael F","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1374208\u002F000137420826000003\u002F0001374208-26-000003-index.htm",33131,{"cik":29,"filedAt":137,"filingId":178,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":174,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":175,"shares":179,"sharesOwnedAfter":180,"totalValue":4,"transactionCode":44,"transactionDate":91,"intentLabel":46,"signalQuality":47},"0001374208-26-000003-1",827,33958,{"cik":29,"filedAt":83,"filingId":182,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":183,"rawFilingUrl":184,"shares":185,"sharesOwnedAfter":25,"totalValue":186,"transactionCode":187,"transactionDate":188,"intentLabel":189,"signalQuality":190},"0001947493-26-000006-0",76.49,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1947493\u002F000194749326000006\u002F0001947493-26-000006-index.htm",4370,334261.3,"M","2026-02-17","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":83,"filingId":192,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":193,"rawFilingUrl":184,"shares":185,"sharesOwnedAfter":25,"totalValue":194,"transactionCode":58,"transactionDate":188,"intentLabel":195,"signalQuality":196,"insiderHistory":197},"0001947493-26-000006-1",210.16,918399.2,"Sale (option exercise)","mechanical-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":83,"filingId":199,"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":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":200,"rawFilingUrl":184,"shares":201,"sharesOwnedAfter":25,"totalValue":202,"transactionCode":187,"transactionDate":188,"intentLabel":189,"signalQuality":190},"0001947493-26-000006-2",74.72,3240,242092.8,{"cik":29,"filedAt":83,"filingId":204,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":193,"rawFilingUrl":184,"shares":201,"sharesOwnedAfter":25,"totalValue":205,"transactionCode":58,"transactionDate":188,"intentLabel":195,"signalQuality":196,"insiderHistory":206},"0001947493-26-000006-3",680918.4,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":83,"filingId":208,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":193,"rawFilingUrl":184,"shares":209,"sharesOwnedAfter":25,"totalValue":210,"transactionCode":58,"transactionDate":188,"intentLabel":195,"signalQuality":196,"insiderHistory":211},"0001947493-26-000006-4",2917,613036.72,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"services",[214,217,220,223,226,229],{"ticker":215,"issuerName":216},"APP","AppLovin Corp",{"ticker":218,"issuerName":219},"SE","Sea Ltd",{"ticker":221,"issuerName":222},"UBER","Uber Technologies, Inc",{"ticker":224,"issuerName":225},"DASH","DoorDash, Inc.",{"ticker":227,"issuerName":228},"NFLX","NETFLIX INC",{"ticker":230,"issuerName":231},"GOOGL","Alphabet Inc.",{"count":233,"fetchedAt":234,"source":235},28,"2026-07-25T00:14:53.849Z","sqlite",{"data":237,"meta":243},{"value":238,"quality":239,"closeDate":240,"ageDays":241,"sharesAsOf":242},10612183155.059814,"fresh","2026-07-23",2,"2026-03-31",{"count":244,"fetchedAt":245,"source":235},1,"2026-07-25T00:14:53.850Z",{"data":247,"meta":259},{"ticker":32,"ceo":248,"industry":249,"fullTimeEmployees":250,"ipoDate":251,"country":252,"state":253,"city":254,"website":255,"exchangeShort":25,"marketCap":25,"beta":256,"range52w":257,"fetchedAt":258},"Robert E. Sanchez","Rental & Leasing Services",50700,"1980-01-02","US","FL","Coral Gables","https:\u002F\u002Fwww.ryder.com",1.01,"157.67-284.25","2026-07-12T12:02:00.372Z",{"count":244,"fetchedAt":245,"source":235},{"data":261,"meta":263},{"ticker":32,"points":262},[],{"count":244,"fetchedAt":264,"source":235},"2026-07-25T00:14:53.851Z",{"data":266,"meta":1667},{"congressTrades":267,"insiderTrades":268,"priceHistory":297,"ticker":32},[],[269,270,271,272,273,274,275,276,277,278,279,280,281,282,283,284,285,286,287,288,289,290,291,292,293,294,295,296],{"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":6,"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":64,"filingId":65,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":71,"transactionDate":72},{"cik":29,"filedAt":64,"filingId":75,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":76,"rawFilingUrl":68,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":58,"transactionDate":80},{"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":4,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":44,"transactionDate":91},{"cik":29,"filedAt":85,"filingId":93,"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":88,"shares":94,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":44,"transactionDate":91},{"cik":29,"filedAt":97,"filingId":98,"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":99,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":44,"transactionDate":91},{"cik":29,"filedAt":104,"filingId":105,"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":106,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":44,"transactionDate":91},{"cik":29,"filedAt":110,"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":112,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":113,"shares":89,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":44,"transactionDate":91},{"cik":29,"filedAt":110,"filingId":116,"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":112,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":113,"shares":117,"sharesOwnedAfter":118,"totalValue":4,"transactionCode":44,"transactionDate":91},{"cik":29,"filedAt":120,"filingId":121,"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":122,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":123,"shares":89,"sharesOwnedAfter":124,"totalValue":4,"transactionCode":44,"transactionDate":91},{"cik":29,"filedAt":120,"filingId":126,"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":122,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":123,"shares":127,"sharesOwnedAfter":128,"totalValue":4,"transactionCode":44,"transactionDate":91},{"cik":29,"filedAt":120,"filingId":130,"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":122,"ownerTitle":39,"ownershipType":40,"pricePerShare":131,"rawFilingUrl":123,"shares":89,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":58,"transactionDate":134},{"cik":29,"filedAt":137,"filingId":138,"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":139,"shares":89,"sharesOwnedAfter":140,"totalValue":4,"transactionCode":44,"transactionDate":91},{"cik":29,"filedAt":137,"filingId":142,"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":139,"shares":143,"sharesOwnedAfter":144,"totalValue":4,"transactionCode":44,"transactionDate":91},{"cik":29,"filedAt":137,"filingId":146,"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":147,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":148,"shares":89,"sharesOwnedAfter":149,"totalValue":4,"transactionCode":44,"transactionDate":91},{"cik":29,"filedAt":137,"filingId":151,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":147,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":148,"shares":152,"sharesOwnedAfter":153,"totalValue":4,"transactionCode":44,"transactionDate":91},{"cik":29,"filedAt":137,"filingId":155,"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":156,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":157,"shares":89,"sharesOwnedAfter":158,"totalValue":4,"transactionCode":44,"transactionDate":91},{"cik":29,"filedAt":137,"filingId":160,"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":156,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":157,"shares":161,"sharesOwnedAfter":162,"totalValue":4,"transactionCode":44,"transactionDate":91},{"cik":29,"filedAt":137,"filingId":164,"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":165,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":166,"shares":89,"sharesOwnedAfter":167,"totalValue":4,"transactionCode":44,"transactionDate":91},{"cik":29,"filedAt":137,"filingId":169,"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":165,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":166,"shares":170,"sharesOwnedAfter":171,"totalValue":4,"transactionCode":44,"transactionDate":91},{"cik":29,"filedAt":137,"filingId":173,"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":174,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":175,"shares":89,"sharesOwnedAfter":176,"totalValue":4,"transactionCode":44,"transactionDate":91},{"cik":29,"filedAt":137,"filingId":178,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":174,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":175,"shares":179,"sharesOwnedAfter":180,"totalValue":4,"transactionCode":44,"transactionDate":91},{"cik":29,"filedAt":83,"filingId":182,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":183,"rawFilingUrl":184,"shares":185,"sharesOwnedAfter":25,"totalValue":186,"transactionCode":187,"transactionDate":188},{"cik":29,"filedAt":83,"filingId":192,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":193,"rawFilingUrl":184,"shares":185,"sharesOwnedAfter":25,"totalValue":194,"transactionCode":58,"transactionDate":188},{"cik":29,"filedAt":83,"filingId":199,"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":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":200,"rawFilingUrl":184,"shares":201,"sharesOwnedAfter":25,"totalValue":202,"transactionCode":187,"transactionDate":188},{"cik":29,"filedAt":83,"filingId":204,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":193,"rawFilingUrl":184,"shares":201,"sharesOwnedAfter":25,"totalValue":205,"transactionCode":58,"transactionDate":188},{"cik":29,"filedAt":83,"filingId":208,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":67,"ownershipType":40,"pricePerShare":193,"rawFilingUrl":184,"shares":209,"sharesOwnedAfter":25,"totalValue":210,"transactionCode":58,"transactionDate":188},[298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1061,1064,1067,1069,1072,1075,1078,1081,1084,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1325,1328,1331,1334,1337,1340,1343,1346,1349,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1505,1507,1510,1513,1516,1519,1522,1525,1528,1531,1534,1537,1540,1543,1546,1549,1552,1554,1556,1558,1561,1564,1567,1570,1573,1576,1579,1582,1585,1588,1591,1594,1597,1600,1603,1606,1609,1612,1615,1618,1621,1623,1626,1629,1632,1635,1638,1641,1644,1647,1650,1653,1656,1659,1662,1665],{"date":299,"close":300},"2021-07-30",76.1500015258789,{"date":302,"close":303},"2021-08-06",77.19000244140625,{"date":305,"close":306},"2021-08-13",79.37999725341797,{"date":308,"close":309},"2021-08-20",74.4000015258789,{"date":311,"close":312},"2021-08-27",81.25,{"date":314,"close":315},"2021-09-03",79.69999694824219,{"date":317,"close":318},"2021-09-10",78,{"date":320,"close":321},"2021-09-17",78.55999755859375,{"date":323,"close":324},"2021-09-24",82.2300033569336,{"date":326,"close":327},"2021-10-01",83.25,{"date":329,"close":330},"2021-10-08",83.19999694824219,{"date":332,"close":333},"2021-10-15",83.75,{"date":335,"close":336},"2021-10-22",88.94000244140625,{"date":338,"close":339},"2021-10-29",84.94999694824219,{"date":341,"close":342},"2021-11-05",87.08000183105469,{"date":344,"close":345},"2021-11-12",88,{"date":347,"close":348},"2021-11-19",84.19000244140625,{"date":350,"close":351},"2021-11-26",85.33999633789062,{"date":353,"close":354},"2021-12-03",79.31999969482422,{"date":356,"close":357},"2021-12-10",81.12999725341797,{"date":359,"close":360},"2021-12-17",78.20999908447266,{"date":362,"close":363},"2021-12-23",79.3499984741211,{"date":365,"close":366},"2021-12-31",82.43000030517578,{"date":368,"close":369},"2022-01-07",78.06999969482422,{"date":371,"close":372},"2022-01-14",78.9800033569336,{"date":374,"close":375},"2022-01-21",75,{"date":377,"close":378},"2022-01-28",72.2300033569336,{"date":380,"close":381},"2022-02-04",71.75,{"date":383,"close":384},"2022-02-11",73.58999633789062,{"date":386,"close":387},"2022-02-18",78.68000030517578,{"date":389,"close":390},"2022-02-25",77.58000183105469,{"date":392,"close":393},"2022-03-04",79.02999877929688,{"date":395,"close":396},"2022-03-11",79.19000244140625,{"date":398,"close":399},"2022-03-18",84.26000213623047,{"date":401,"close":402},"2022-03-25",80.79000091552734,{"date":404,"close":405},"2022-04-01",73.98999786376953,{"date":407,"close":408},"2022-04-08",63.11000061035156,{"date":410,"close":411},"2022-04-14",64.0199966430664,{"date":413,"close":414},"2022-04-22",67.45999908447266,{"date":416,"close":417},"2022-04-29",69.9000015258789,{"date":419,"close":420},"2022-05-06",74.31999969482422,{"date":422,"close":423},"2022-05-13",83.6500015258789,{"date":425,"close":426},"2022-05-20",79.4000015258789,{"date":428,"close":429},"2022-05-27",80.0999984741211,{"date":431,"close":432},"2022-06-03",81.5999984741211,{"date":434,"close":435},"2022-06-10",77.43000030517578,{"date":437,"close":438},"2022-06-17",72.36000061035156,{"date":440,"close":441},"2022-06-24",71.13999938964844,{"date":443,"close":444},"2022-07-01",72.08999633789062,{"date":446,"close":447},"2022-07-08",72.3499984741211,{"date":449,"close":450},"2022-07-15",72.5999984741211,{"date":452,"close":453},"2022-07-22",74.61000061035156,{"date":455,"close":456},"2022-07-29",78.31999969482422,{"date":458,"close":459},"2022-08-05",78.25,{"date":461,"close":462},"2022-08-12",83,{"date":464,"close":465},"2022-08-19",81.08000183105469,{"date":467,"close":468},"2022-08-26",80.37000274658203,{"date":470,"close":471},"2022-09-02",74.37000274658203,{"date":473,"close":474},"2022-09-09",77.83000183105469,{"date":476,"close":477},"2022-09-16",71.66000366210938,{"date":479,"close":480},"2022-09-23",66.87999725341797,{"date":482,"close":483},"2022-09-30",75.48999786376953,{"date":485,"close":486},"2022-10-07",79.08999633789062,{"date":488,"close":489},"2022-10-14",76.44000244140625,{"date":491,"close":492},"2022-10-21",74.23999786376953,{"date":494,"close":495},"2022-10-28",81.69999694824219,{"date":497,"close":498},"2022-11-04",83.3499984741211,{"date":500,"close":501},"2022-11-11",88.68000030517578,{"date":503,"close":504},"2022-11-18",90.16000366210938,{"date":506,"close":507},"2022-11-25",96.05000305175781,{"date":509,"close":510},"2022-12-02",90.33000183105469,{"date":512,"close":513},"2022-12-09",83.91000366210938,{"date":515,"close":516},"2022-12-16",84.51000213623047,{"date":518,"close":519},"2022-12-23",84.69000244140625,{"date":521,"close":522},"2022-12-30",83.56999969482422,{"date":524,"close":525},"2023-01-06",83.4000015258789,{"date":527,"close":528},"2023-01-13",91.37000274658203,{"date":530,"close":531},"2023-01-20",92.87000274658203,{"date":533,"close":534},"2023-01-27",94.44000244140625,{"date":536,"close":537},"2023-02-03",98.0199966430664,{"date":539,"close":540},"2023-02-10",96.43000030517578,{"date":542,"close":543},"2023-02-17",98.58000183105469,{"date":545,"close":546},"2023-02-24",96.44000244140625,{"date":548,"close":549},"2023-03-03",99.30000305175781,{"date":551,"close":552},"2023-03-10",90.9800033569336,{"date":554,"close":555},"2023-03-17",83.12000274658203,{"date":557,"close":558},"2023-03-24",83.94000244140625,{"date":560,"close":561},"2023-03-31",89.23999786376953,{"date":563,"close":564},"2023-04-06",83.37999725341797,{"date":566,"close":567},"2023-04-14",85.88999938964844,{"date":569,"close":570},"2023-04-21",85.7699966430664,{"date":572,"close":573},"2023-04-28",79.16000366210938,{"date":575,"close":576},"2023-05-05",82.8499984741211,{"date":578,"close":579},"2023-05-12",80.8499984741211,{"date":581,"close":582},"2023-05-19",80.48999786376953,{"date":584,"close":585},"2023-05-26",79.72000122070312,{"date":587,"close":588},"2023-06-02",81.80000305175781,{"date":590,"close":591},"2023-06-09",81.33000183105469,{"date":593,"close":594},"2023-06-16",82.26000213623047,{"date":596,"close":597},"2023-06-23",82.0199966430664,{"date":599,"close":600},"2023-06-30",84.79000091552734,{"date":602,"close":603},"2023-07-07",84.91000366210938,{"date":605,"close":606},"2023-07-14",88.30999755859375,{"date":608,"close":609},"2023-07-21",91.80999755859375,{"date":611,"close":612},"2023-07-28",101.12999725341797,{"date":614,"close":615},"2023-08-04",101.16000366210938,{"date":617,"close":618},"2023-08-11",100.54000091552734,{"date":620,"close":621},"2023-08-18",96.80999755859375,{"date":623,"close":624},"2023-08-25",96.91999816894531,{"date":626,"close":627},"2023-09-01",102.26000213623047,{"date":629,"close":630},"2023-09-08",97.68000030517578,{"date":632,"close":633},"2023-09-15",101.98999786376953,{"date":635,"close":636},"2023-09-22",103.77999877929688,{"date":638,"close":639},"2023-09-29",106.94999694824219,{"date":641,"close":642},"2023-10-06",100.69999694824219,{"date":644,"close":645},"2023-10-13",101.45999908447266,{"date":647,"close":648},"2023-10-20",101.66999816894531,{"date":650,"close":651},"2023-10-27",92.38999938964844,{"date":653,"close":654},"2023-11-03",100.80000305175781,{"date":656,"close":657},"2023-11-10",103.48999786376953,{"date":659,"close":660},"2023-11-17",106.37999725341797,{"date":662,"close":663},"2023-11-24",107.55000305175781,{"date":665,"close":666},"2023-12-01",108.20999908447266,{"date":668,"close":669},"2023-12-08",106.51000213623047,{"date":671,"close":672},"2023-12-15",111.44000244140625,{"date":674,"close":675},"2023-12-22",117.87999725341797,{"date":677,"close":678},"2023-12-29",115.05999755859375,{"date":680,"close":681},"2024-01-05",112.52999877929688,{"date":683,"close":684},"2024-01-12",110.63999938964844,{"date":686,"close":687},"2024-01-19",112.97000122070312,{"date":689,"close":690},"2024-01-26",116.1500015258789,{"date":692,"close":693},"2024-02-02",117.80000305175781,{"date":695,"close":696},"2024-02-09",117.12000274658203,{"date":698,"close":699},"2024-02-16",107.30999755859375,{"date":701,"close":702},"2024-02-23",114.08000183105469,{"date":704,"close":705},"2024-03-01",113.55999755859375,{"date":707,"close":708},"2024-03-08",114.79000091552734,{"date":710,"close":711},"2024-03-15",112.29000091552734,{"date":713,"close":714},"2024-03-22",114.77999877929688,{"date":716,"close":717},"2024-03-28",120.19000244140625,{"date":719,"close":720},"2024-04-05",118.5999984741211,{"date":722,"close":723},"2024-04-12",114.83000183105469,{"date":725,"close":726},"2024-04-19",108.70999908447266,{"date":728,"close":729},"2024-04-26",121.94999694824219,{"date":731,"close":732},"2024-05-03",124.66000366210938,{"date":734,"close":735},"2024-05-10",126.63999938964844,{"date":737,"close":738},"2024-05-17",125.7300033569336,{"date":740,"close":741},"2024-05-24",121.5999984741211,{"date":743,"close":744},"2024-05-31",121.47000122070312,{"date":746,"close":747},"2024-06-07",120.1500015258789,{"date":749,"close":750},"2024-06-14",118.91999816894531,{"date":752,"close":753},"2024-06-21",121,{"date":755,"close":756},"2024-06-28",123.87999725341797,{"date":758,"close":759},"2024-07-05",122.5,{"date":761,"close":762},"2024-07-12",128.75,{"date":764,"close":765},"2024-07-19",132.13999938964844,{"date":767,"close":768},"2024-07-26",132.1699981689453,{"date":770,"close":771},"2024-08-02",131.1300048828125,{"date":773,"close":774},"2024-08-09",133.55999755859375,{"date":776,"close":777},"2024-08-16",137.8800048828125,{"date":779,"close":780},"2024-08-23",142.27000427246094,{"date":782,"close":783},"2024-08-30",145.24000549316406,{"date":785,"close":786},"2024-09-06",132.11000061035156,{"date":788,"close":789},"2024-09-13",138.24000549316406,{"date":791,"close":792},"2024-09-20",146,{"date":794,"close":795},"2024-09-27",145.44000244140625,{"date":797,"close":798},"2024-10-04",143.67999267578125,{"date":800,"close":801},"2024-10-11",150.72000122070312,{"date":803,"close":804},"2024-10-18",149.0800018310547,{"date":806,"close":807},"2024-10-25",139.75999450683594,{"date":809,"close":810},"2024-11-01",147.5,{"date":812,"close":813},"2024-11-08",162.82000732421875,{"date":815,"close":816},"2024-11-15",162.41000366210938,{"date":818,"close":819},"2024-11-22",165.6699981689453,{"date":821,"close":822},"2024-11-29",168.83999633789062,{"date":824,"close":825},"2024-12-06",164.2100067138672,{"date":827,"close":819},"2024-12-13",{"date":829,"close":830},"2024-12-20",155.66000366210938,{"date":832,"close":833},"2024-12-27",159.3300018310547,{"date":835,"close":836},"2025-01-03",159.22999572753906,{"date":838,"close":839},"2025-01-10",154.61000061035156,{"date":841,"close":842},"2025-01-17",165.41000366210938,{"date":844,"close":845},"2025-01-24",163.9499969482422,{"date":847,"close":848},"2025-01-31",159.41000366210938,{"date":850,"close":851},"2025-02-07",157.92999267578125,{"date":853,"close":854},"2025-02-14",166.33999633789062,{"date":856,"close":857},"2025-02-21",164.9499969482422,{"date":859,"close":860},"2025-02-28",164.47000122070312,{"date":862,"close":863},"2025-03-07",150.82000732421875,{"date":865,"close":866},"2025-03-14",140.66000366210938,{"date":868,"close":869},"2025-03-21",141.63999938964844,{"date":871,"close":872},"2025-03-28",140.5,{"date":874,"close":875},"2025-04-04",133.77000427246094,{"date":877,"close":878},"2025-04-11",139.11000061035156,{"date":880,"close":881},"2025-04-17",138.58999633789062,{"date":883,"close":884},"2025-04-25",137.22000122070312,{"date":886,"close":887},"2025-05-02",144.7100067138672,{"date":889,"close":890},"2025-05-09",144.97000122070312,{"date":892,"close":893},"2025-05-16",158.32000732421875,{"date":895,"close":896},"2025-05-23",149.27999877929688,{"date":898,"close":899},"2025-05-30",147.1300048828125,{"date":901,"close":902},"2025-06-06",150.58999633789062,{"date":904,"close":905},"2025-06-13",147.30999755859375,{"date":907,"close":908},"2025-06-20",150.2100067138672,{"date":910,"close":911},"2025-06-27",160.8800048828125,{"date":913,"close":914},"2025-07-03",171.57000732421875,{"date":916,"close":917},"2025-07-11",176.38999938964844,{"date":919,"close":920},"2025-07-18",169.89999389648438,{"date":922,"close":923},"2025-07-22",171.75999450683594,{"date":925,"close":926},"2025-07-23",172.82000732421875,{"date":928,"close":929},"2025-07-24",177.1300048828125,{"date":931,"close":932},"2025-07-25",182.60000610351562,{"date":934,"close":935},"2025-07-28",182.6999969482422,{"date":937,"close":938},"2025-07-29",179.41000366210938,{"date":940,"close":941},"2025-07-30",178.57000732421875,{"date":943,"close":944},"2025-07-31",177.7100067138672,{"date":946,"close":947},"2025-08-01",173.77000427246094,{"date":949,"close":950},"2025-08-04",175.57000732421875,{"date":952,"close":953},"2025-08-05",177.3800048828125,{"date":955,"close":956},"2025-08-06",178.6199951171875,{"date":958,"close":959},"2025-08-07",175.7899932861328,{"date":961,"close":962},"2025-08-08",177.6999969482422,{"date":964,"close":965},"2025-08-11",173.9199981689453,{"date":967,"close":968},"2025-08-12",179.42999267578125,{"date":970,"close":971},"2025-08-13",183.50999450683594,{"date":973,"close":974},"2025-08-14",182.11000061035156,{"date":976,"close":977},"2025-08-15",180.02000427246094,{"date":979,"close":980},"2025-08-18",178.88999938964844,{"date":982,"close":983},"2025-08-19",181.25999450683594,{"date":985,"close":986},"2025-08-20",178.89999389648438,{"date":988,"close":989},"2025-08-21",180.4199981689453,{"date":991,"close":992},"2025-08-22",186.61000061035156,{"date":994,"close":995},"2025-08-25",184.10000610351562,{"date":997,"close":998},"2025-08-26",187.11000061035156,{"date":1000,"close":1001},"2025-08-27",187.22999572753906,{"date":1003,"close":1004},"2025-08-28",187.1199951171875,{"date":1006,"close":1007},"2025-08-29",187.52000427246094,{"date":1009,"close":1010},"2025-09-02",186.8699951171875,{"date":1012,"close":1013},"2025-09-03",186.0500030517578,{"date":1015,"close":1016},"2025-09-04",188.63999938964844,{"date":1018,"close":1019},"2025-09-05",187.22000122070312,{"date":1021,"close":1022},"2025-09-08",188.1199951171875,{"date":1024,"close":1025},"2025-09-09",185.66000366210938,{"date":1027,"close":1028},"2025-09-10",186.4600067138672,{"date":1030,"close":1031},"2025-09-11",189.57000732421875,{"date":1033,"close":1034},"2025-09-12",187.4499969482422,{"date":1036,"close":1037},"2025-09-15",187.39999389648438,{"date":1039,"close":1040},"2025-09-16",188.38999938964844,{"date":1042,"close":1043},"2025-09-17",184.58999633789062,{"date":1045,"close":1046},"2025-09-18",185.6300048828125,{"date":1048,"close":1049},"2025-09-19",183.75,{"date":1051,"close":1052},"2025-09-22",184.97000122070312,{"date":1054,"close":1055},"2025-09-23",186.64999389648438,{"date":1057,"close":1058},"2025-09-24",184.5800018310547,{"date":1060,"close":1043},"2025-09-25",{"date":1062,"close":1063},"2025-09-26",187.74000549316406,{"date":1065,"close":1066},"2025-09-29",186.9600067138672,{"date":1068,"close":1016},"2025-09-30",{"date":1070,"close":1071},"2025-10-01",189.9499969482422,{"date":1073,"close":1074},"2025-10-02",190.47000122070312,{"date":1076,"close":1077},"2025-10-03",193.2100067138672,{"date":1079,"close":1080},"2025-10-06",194.22000122070312,{"date":1082,"close":1083},"2025-10-07",185.72999572753906,{"date":1085,"close":1007},"2025-10-08",{"date":1087,"close":1088},"2025-10-09",184.25999450683594,{"date":1090,"close":1091},"2025-10-10",176.47000122070312,{"date":1093,"close":1094},"2025-10-13",179.7899932861328,{"date":1096,"close":1097},"2025-10-14",182.00999450683594,{"date":1099,"close":1100},"2025-10-15",182.3000030517578,{"date":1102,"close":1103},"2025-10-16",182.63999938964844,{"date":1105,"close":1106},"2025-10-17",182.3699951171875,{"date":1108,"close":1109},"2025-10-20",183.55999755859375,{"date":1111,"close":1112},"2025-10-21",185.17999267578125,{"date":1114,"close":1115},"2025-10-22",182.80999755859375,{"date":1117,"close":1118},"2025-10-23",160.1999969482422,{"date":1120,"close":1121},"2025-10-24",161.30999755859375,{"date":1123,"close":1124},"2025-10-27",168.25999450683594,{"date":1126,"close":1127},"2025-10-28",168.92999267578125,{"date":1129,"close":1130},"2025-10-29",170.8000030517578,{"date":1132,"close":1133},"2025-10-30",169.39999389648438,{"date":1135,"close":1136},"2025-10-31",169.22999572753906,{"date":1138,"close":1139},"2025-11-03",168.4499969482422,{"date":1141,"close":1142},"2025-11-04",167.35000610351562,{"date":1144,"close":1145},"2025-11-05",167.55999755859375,{"date":1147,"close":1148},"2025-11-06",167.58999633789062,{"date":1150,"close":1151},"2025-11-07",169.4199981689453,{"date":1153,"close":1154},"2025-11-10",169.5,{"date":1156,"close":1157},"2025-11-11",170.25,{"date":1159,"close":1160},"2025-11-12",172.85000610351562,{"date":1162,"close":1163},"2025-11-13",169.3000030517578,{"date":1165,"close":1166},"2025-11-14",170.49000549316406,{"date":1168,"close":1169},"2025-11-17",164.4499969482422,{"date":1171,"close":1172},"2025-11-18",166.02999877929688,{"date":1174,"close":1175},"2025-11-19",166.64999389648438,{"date":1177,"close":1178},"2025-11-20",162.5,{"date":1180,"close":1181},"2025-11-21",168.25,{"date":1183,"close":1184},"2025-11-24",169.9600067138672,{"date":1186,"close":1187},"2025-11-25",172.3800048828125,{"date":1189,"close":1190},"2025-11-26",172.49000549316406,{"date":1192,"close":1193},"2025-11-28",173.2100067138672,{"date":1195,"close":1196},"2025-12-01",172.1300048828125,{"date":1198,"close":1199},"2025-12-02",171.97000122070312,{"date":1201,"close":1202},"2025-12-03",178.49000549316406,{"date":1204,"close":1205},"2025-12-04",180.00999450683594,{"date":1207,"close":1208},"2025-12-05",186.38999938964844,{"date":1210,"close":1211},"2025-12-08",187.3000030517578,{"date":1213,"close":1214},"2025-12-09",186.35000610351562,{"date":1216,"close":1217},"2025-12-10",194.07000732421875,{"date":1219,"close":1220},"2025-12-11",198.02000427246094,{"date":1222,"close":1223},"2025-12-12",189.5399932861328,{"date":1225,"close":1226},"2025-12-15",190.63999938964844,{"date":1228,"close":1229},"2025-12-16",191.5500030517578,{"date":1231,"close":1232},"2025-12-17",188.49000549316406,{"date":1234,"close":1235},"2025-12-18",190.17999267578125,{"date":1237,"close":1238},"2025-12-19",191.55999755859375,{"date":1240,"close":1241},"2025-12-22",195.17999267578125,{"date":1243,"close":1244},"2025-12-23",197,{"date":1246,"close":1247},"2025-12-24",197.77000427246094,{"date":1249,"close":1250},"2025-12-26",196.17999267578125,{"date":1252,"close":1253},"2025-12-29",194.1699981689453,{"date":1255,"close":1256},"2025-12-30",192.9199981689453,{"date":1258,"close":1259},"2025-12-31",191.38999938964844,{"date":1261,"close":1262},"2026-01-02",194.17999267578125,{"date":1264,"close":1265},"2026-01-05",187.1699981689453,{"date":1267,"close":1268},"2026-01-06",192.05999755859375,{"date":1270,"close":1271},"2026-01-07",188.16000366210938,{"date":1273,"close":1274},"2026-01-08",190.0399932861328,{"date":1276,"close":1277},"2026-01-09",191.50999450683594,{"date":1279,"close":1280},"2026-01-12",191.0800018310547,{"date":1282,"close":1283},"2026-01-13",190.75,{"date":1285,"close":1286},"2026-01-14",192.27000427246094,{"date":1288,"close":1289},"2026-01-15",194.25999450683594,{"date":1291,"close":1292},"2026-01-16",190.74000549316406,{"date":1294,"close":1295},"2026-01-20",188,{"date":1297,"close":1298},"2026-01-21",194.49000549316406,{"date":1300,"close":1301},"2026-01-22",196.32000732421875,{"date":1303,"close":1304},"2026-01-23",190.41000366210938,{"date":1306,"close":1307},"2026-01-26",190.55999755859375,{"date":1309,"close":1310},"2026-01-27",190.1999969482422,{"date":1312,"close":1313},"2026-01-28",190.6300048828125,{"date":1315,"close":1316},"2026-01-29",192.4199981689453,{"date":1318,"close":1319},"2026-01-30",191.27999877929688,{"date":1321,"close":1322},"2026-02-02",203.0800018310547,{"date":1324,"close":1322},"2026-02-03",{"date":1326,"close":1327},"2026-02-04",213.02999877929688,{"date":1329,"close":1330},"2026-02-05",214.3000030517578,{"date":1332,"close":1333},"2026-02-06",217.5,{"date":1335,"close":1336},"2026-02-09",215.72999572753906,{"date":1338,"close":1339},"2026-02-10",212.19000244140625,{"date":1341,"close":1342},"2026-02-11",217.30999755859375,{"date":1344,"close":1345},"2026-02-12",208.00999450683594,{"date":1347,"close":1348},"2026-02-13",213.77000427246094,{"date":188,"close":1350},216.25,{"date":1352,"close":1353},"2026-02-18",223.0399932861328,{"date":1355,"close":1356},"2026-02-19",219.3300018310547,{"date":1358,"close":1359},"2026-02-20",224.05999755859375,{"date":1361,"close":1362},"2026-02-23",219.72999572753906,{"date":1364,"close":1365},"2026-02-24",223.4600067138672,{"date":1367,"close":1368},"2026-02-25",220.9199981689453,{"date":1370,"close":1371},"2026-02-26",223.1300048828125,{"date":1373,"close":1374},"2026-02-27",221.55999755859375,{"date":1376,"close":1377},"2026-03-02",221.42999267578125,{"date":1379,"close":1380},"2026-03-03",213,{"date":1382,"close":1383},"2026-03-04",215.0800018310547,{"date":1385,"close":1386},"2026-03-05",210.3800048828125,{"date":1388,"close":1389},"2026-03-06",198.8800048828125,{"date":1391,"close":1392},"2026-03-09",201.7899932861328,{"date":1394,"close":1395},"2026-03-10",202.6999969482422,{"date":1397,"close":1398},"2026-03-11",194.55999755859375,{"date":1400,"close":1401},"2026-03-12",187,{"date":1403,"close":1404},"2026-03-13",187.9199981689453,{"date":1406,"close":1407},"2026-03-16",190.5800018310547,{"date":1409,"close":1410},"2026-03-17",193.11000061035156,{"date":1412,"close":1413},"2026-03-18",193.47999572753906,{"date":1415,"close":1416},"2026-03-19",192.47000122070312,{"date":1418,"close":1419},"2026-03-20",191.77999877929688,{"date":1421,"close":1422},"2026-03-23",198.52000427246094,{"date":1424,"close":1425},"2026-03-24",204.8300018310547,{"date":1427,"close":1428},"2026-03-25",203.63999938964844,{"date":1430,"close":1431},"2026-03-26",199.8800048828125,{"date":1433,"close":1434},"2026-03-27",197.5500030517578,{"date":1436,"close":1437},"2026-03-30",196.80999755859375,{"date":242,"close":1439},204.7100067138672,{"date":1441,"close":1442},"2026-04-01",206.86000061035156,{"date":1444,"close":1445},"2026-04-02",205.9499969482422,{"date":1447,"close":1448},"2026-04-06",206.4199981689453,{"date":1450,"close":1451},"2026-04-07",207.36000061035156,{"date":1453,"close":1454},"2026-04-08",220.27000427246094,{"date":1456,"close":1457},"2026-04-09",222.0399932861328,{"date":1459,"close":1460},"2026-04-10",218.97000122070312,{"date":1462,"close":1463},"2026-04-13",220.5800018310547,{"date":1465,"close":1466},"2026-04-14",219.8300018310547,{"date":1468,"close":1469},"2026-04-15",212.0500030517578,{"date":1471,"close":1472},"2026-04-16",221.3800048828125,{"date":1474,"close":1475},"2026-04-17",227.1300048828125,{"date":1477,"close":1478},"2026-04-20",230.07000732421875,{"date":1480,"close":1481},"2026-04-21",230.97999572753906,{"date":1483,"close":1484},"2026-04-22",227.5800018310547,{"date":1486,"close":1487},"2026-04-23",242.58999633789062,{"date":1489,"close":1490},"2026-04-24",253.33999633789062,{"date":1492,"close":1493},"2026-04-27",249.47999572753906,{"date":1495,"close":1496},"2026-04-28",247.7100067138672,{"date":1498,"close":1499},"2026-04-29",245.4199981689453,{"date":1501,"close":1502},"2026-04-30",253.77000427246094,{"date":91,"close":1504},249.99000549316406,{"date":134,"close":1506},232.97000122070312,{"date":1508,"close":1509},"2026-05-05",240.39999389648438,{"date":1511,"close":1512},"2026-05-06",241.55999755859375,{"date":1514,"close":1515},"2026-05-07",241.82000732421875,{"date":1517,"close":1518},"2026-05-08",239.13999938964844,{"date":1520,"close":1521},"2026-05-11",232.47000122070312,{"date":1523,"close":1524},"2026-05-12",227.75999450683594,{"date":1526,"close":1527},"2026-05-13",227.3000030517578,{"date":1529,"close":1530},"2026-05-14",231.05999755859375,{"date":1532,"close":1533},"2026-05-15",230.91000366210938,{"date":1535,"close":1536},"2026-05-18",231.5500030517578,{"date":1538,"close":1539},"2026-05-19",228.2100067138672,{"date":1541,"close":1542},"2026-05-20",234.7899932861328,{"date":1544,"close":1545},"2026-05-21",238.4499969482422,{"date":1547,"close":1548},"2026-05-22",244,{"date":1550,"close":1551},"2026-05-26",248.7100067138672,{"date":72,"close":1553},249.38999938964844,{"date":80,"close":1555},248.80999755859375,{"date":59,"close":1557},250.85000610351562,{"date":1559,"close":1560},"2026-06-01",253.8300018310547,{"date":1562,"close":1563},"2026-06-02",258.05999755859375,{"date":1565,"close":1566},"2026-06-03",260.3800048828125,{"date":1568,"close":1569},"2026-06-04",264.9599914550781,{"date":1571,"close":1572},"2026-06-05",265.2200012207031,{"date":1574,"close":1575},"2026-06-08",270.94000244140625,{"date":1577,"close":1578},"2026-06-09",276.95001220703125,{"date":1580,"close":1581},"2026-06-10",270.25,{"date":1583,"close":1584},"2026-06-11",280.3399963378906,{"date":1586,"close":1587},"2026-06-12",280.3299865722656,{"date":1589,"close":1590},"2026-06-15",277.2300109863281,{"date":1592,"close":1593},"2026-06-16",274.6600036621094,{"date":1595,"close":1596},"2026-06-17",266.1000061035156,{"date":1598,"close":1599},"2026-06-18",263.3699951171875,{"date":1601,"close":1602},"2026-06-22",265.05999755859375,{"date":1604,"close":1605},"2026-06-23",263.3599853515625,{"date":1607,"close":1608},"2026-06-24",261.010009765625,{"date":1610,"close":1611},"2026-06-25",267.9200134277344,{"date":1613,"close":1614},"2026-06-26",260.92999267578125,{"date":1616,"close":1617},"2026-06-29",264.5,{"date":1619,"close":1620},"2026-06-30",263.7699890136719,{"date":45,"close":1622},266,{"date":1624,"close":1625},"2026-07-02",260.7200012207031,{"date":1627,"close":1628},"2026-07-06",262.489990234375,{"date":1630,"close":1631},"2026-07-07",265.94000244140625,{"date":1633,"close":1634},"2026-07-08",265.3599853515625,{"date":1636,"close":1637},"2026-07-09",269.6300048828125,{"date":1639,"close":1640},"2026-07-10",268.9100036621094,{"date":1642,"close":1643},"2026-07-13",265.29998779296875,{"date":1645,"close":1646},"2026-07-14",268.05999755859375,{"date":1648,"close":1649},"2026-07-15",264.4800109863281,{"date":1651,"close":1652},"2026-07-16",273.05999755859375,{"date":1654,"close":1655},"2026-07-17",271.82000732421875,{"date":1657,"close":1658},"2026-07-20",267.69000244140625,{"date":1660,"close":1661},"2026-07-21",274.57000732421875,{"date":1663,"close":1664},"2026-07-22",276.3699951171875,{"date":240,"close":1666},267.9100036621094,{"count":244,"fetchedAt":1668,"source":235},"2026-07-25T00:14:53.855Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1670},"\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>",1784938493824]