[{"data":1,"prerenderedAt":1724},["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-TM":25,"$fi5tNAU26tn3wHeedMDDJCH2VYNBVryWjK7FiZVXDiH8":26,"ticker-mcap-TM":291,"ticker-profile-TM":298,"ticker-earnings-TM":311,"ticker-congress-TM":315},{"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":288},{"identity":28,"transactions":33,"sectorSlug":268,"relatedTickers":269},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1094517","TOYOTA MOTOR CORP\u002F","Manufacturing","TM",[34,49,56,64,69,78,83,92,97,105,110,116,121,129,134,140,145,152,157,165,174,183,191,200,209,216,223,230,238,244,249,254,262],{"cik":29,"filedAt":35,"filingId":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-29T12:42:48.000Z","0000947871-26-000668-0","Osada Hiromi","","I",16.71,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2119671\u002F000094787126000668\u002F0000947871-26-000668-index.htm",37,591,618.27,"A","2026-06-25","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":50,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":46,"intentLabel":55,"signalQuality":48},"0000947871-26-000668-1",7,598,116.97,"J","Other",{"cik":29,"filedAt":57,"filingId":58,"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":59,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":60,"shares":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-29T12:39:58.000Z","0000947871-26-000667-0","Oshima Masahiko","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2119474\u002F000094787126000667\u002F0000947871-26-000667-index.htm",92,3167,1537.3200000000002,{"cik":29,"filedAt":57,"filingId":65,"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":59,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":60,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":54,"transactionDate":46,"intentLabel":55,"signalQuality":48},"0000947871-26-000667-1",42,3209,701.82,{"cik":29,"filedAt":70,"filingId":71,"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":72,"ownerTitle":73,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-29T12:35:51.000Z","0000947871-26-000666-0","Tomoyama Shigeki","Executive Fellow","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2119472\u002F000094787126000666\u002F0000947871-26-000666-index.htm",20,3264,334.20000000000005,{"cik":29,"filedAt":70,"filingId":79,"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":72,"ownerTitle":73,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":74,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":54,"transactionDate":46,"intentLabel":55,"signalQuality":48},"0000947871-26-000666-1",46,3310,768.6600000000001,{"cik":29,"filedAt":84,"filingId":85,"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":86,"ownerTitle":87,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-29T12:34:38.000Z","0000947871-26-000665-0","Ueda Tatsuro","Operating Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2119451\u002F000094787126000665\u002F0000947871-26-000665-index.htm",110,32064,1838.1000000000001,{"cik":29,"filedAt":84,"filingId":93,"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":86,"ownerTitle":87,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":88,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":54,"transactionDate":46,"intentLabel":55,"signalQuality":48},"0000947871-26-000665-1",493,32557,8238.03,{"cik":29,"filedAt":98,"filingId":99,"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":100,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-29T12:31:23.000Z","0000947871-26-000664-0","Okamoto Shigeaki","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2123580\u002F000094787126000664\u002F0000947871-26-000664-index.htm",111,1148,1854.8100000000002,{"cik":29,"filedAt":98,"filingId":106,"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":100,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":101,"shares":107,"sharesOwnedAfter":108,"totalValue":109,"transactionCode":54,"transactionDate":46,"intentLabel":55,"signalQuality":48},"0000947871-26-000664-1",12,1160,200.52,{"cik":29,"filedAt":111,"filingId":112,"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":113,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":114,"shares":61,"sharesOwnedAfter":115,"totalValue":63,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-29T12:27:34.000Z","0000947871-26-000663-0","Olcott George Cunningham","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2119475\u002F000094787126000663\u002F0000947871-26-000663-index.htm",4805,{"cik":29,"filedAt":111,"filingId":117,"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":113,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":114,"shares":118,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":54,"transactionDate":46,"intentLabel":55,"signalQuality":48},"0000947871-26-000663-1",67,4872,1119.5700000000002,{"cik":29,"filedAt":122,"filingId":123,"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":124,"ownerTitle":87,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":125,"shares":126,"sharesOwnedAfter":127,"totalValue":128,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-29T12:23:38.000Z","0000947871-26-000662-0","Imura Takahiro","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2119480\u002F000094787126000662\u002F0000947871-26-000662-index.htm",86,8699,1437.0600000000002,{"cik":29,"filedAt":122,"filingId":130,"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":124,"ownerTitle":87,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":125,"shares":131,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":54,"transactionDate":46,"intentLabel":55,"signalQuality":48},"0000947871-26-000662-1",119,8818,1988.49,{"cik":29,"filedAt":135,"filingId":136,"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":137,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":138,"shares":42,"sharesOwnedAfter":139,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-29T12:02:20.000Z","0000947871-26-000661-0","Fujisawa Kumi","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2123611\u002F000094787126000661\u002F0000947871-26-000661-index.htm",382,{"cik":29,"filedAt":135,"filingId":141,"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":137,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":138,"shares":142,"sharesOwnedAfter":143,"totalValue":144,"transactionCode":54,"transactionDate":46,"intentLabel":55,"signalQuality":48},"0000947871-26-000661-1",4,386,66.84,{"cik":29,"filedAt":146,"filingId":147,"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":148,"ownerTitle":149,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":150,"shares":126,"sharesOwnedAfter":151,"totalValue":128,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-29T11:37:22.000Z","0000947871-26-000660-0","Asakura Masashi","Senior Fellow","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2119485\u002F000094787126000660\u002F0000947871-26-000660-index.htm",2346,{"cik":29,"filedAt":146,"filingId":153,"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":148,"ownerTitle":149,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":150,"shares":154,"sharesOwnedAfter":155,"totalValue":156,"transactionCode":54,"transactionDate":46,"intentLabel":55,"signalQuality":48},"0000947871-26-000660-1",26,2372,434.46000000000004,{"cik":29,"filedAt":158,"filingId":159,"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":160,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":161,"shares":162,"sharesOwnedAfter":163,"totalValue":164,"transactionCode":54,"transactionDate":46,"intentLabel":55,"signalQuality":48},"2026-06-29T11:15:00.000Z","0000947871-26-000659-0","Toyoda Akio","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2123568\u002F000094787126000659\u002F0000947871-26-000659-index.htm",114,7864,1904.94,{"cik":29,"filedAt":166,"filingId":167,"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":168,"ownerTitle":169,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":170,"shares":171,"sharesOwnedAfter":172,"totalValue":173,"transactionCode":54,"transactionDate":46,"intentLabel":55,"signalQuality":48},"2026-06-29T11:05:39.000Z","0000947871-26-000658-0","Sato Koji","Vice Chairman","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2119473\u002F000094787126000658\u002F0000947871-26-000658-index.htm",162,11210,2707.02,{"cik":29,"filedAt":175,"filingId":176,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":177,"ownerTitle":178,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":179,"shares":180,"sharesOwnedAfter":181,"totalValue":182,"transactionCode":54,"transactionDate":46,"intentLabel":55,"signalQuality":48},"2026-06-29T10:55:40.000Z","0000947871-26-000657-0","Miyazaki Yoichi","Executive Vice President","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2119477\u002F000094787126000657\u002F0000947871-26-000657-index.htm",132,9125,2205.7200000000003,{"cik":29,"filedAt":184,"filingId":185,"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":186,"ownerTitle":73,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":187,"shares":188,"sharesOwnedAfter":189,"totalValue":190,"transactionCode":54,"transactionDate":46,"intentLabel":55,"signalQuality":48},"2026-06-29T10:46:26.000Z","0000947871-26-000656-0","Kobayashi Koji","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2123607\u002F000094787126000656\u002F0000947871-26-000656-index.htm",330,22893,5514.3,{"cik":29,"filedAt":192,"filingId":193,"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":148,"ownerTitle":149,"ownershipType":39,"pricePerShare":194,"rawFilingUrl":195,"shares":196,"sharesOwnedAfter":197,"totalValue":198,"transactionCode":45,"transactionDate":199,"intentLabel":47,"signalQuality":48},"2026-06-22T14:59:24.000Z","0000947871-26-000639-0",17.38,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2119485\u002F000094787126000639\u002F0000947871-26-000639-index.htm",350,2260,6083,"2026-06-18",{"cik":29,"filedAt":201,"filingId":202,"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":86,"ownerTitle":87,"ownershipType":39,"pricePerShare":203,"rawFilingUrl":204,"shares":205,"sharesOwnedAfter":206,"totalValue":207,"transactionCode":45,"transactionDate":208,"intentLabel":47,"signalQuality":48},"2026-05-27T15:12:54.000Z","0000947871-26-000581-0",19.22,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2119451\u002F000094787126000581\u002F0000947871-26-000581-index.htm",101,31944,1941.2199999999998,"2026-05-25",{"cik":29,"filedAt":210,"filingId":211,"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":72,"ownerTitle":73,"ownershipType":39,"pricePerShare":203,"rawFilingUrl":212,"shares":213,"sharesOwnedAfter":214,"totalValue":215,"transactionCode":45,"transactionDate":208,"intentLabel":47,"signalQuality":48},"2026-05-27T15:11:48.000Z","0000947871-26-000580-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2119472\u002F000094787126000580\u002F0000947871-26-000580-index.htm",17,3208,326.74,{"cik":29,"filedAt":217,"filingId":218,"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":59,"ownerTitle":38,"ownershipType":39,"pricePerShare":203,"rawFilingUrl":219,"shares":220,"sharesOwnedAfter":221,"totalValue":222,"transactionCode":45,"transactionDate":208,"intentLabel":47,"signalQuality":48},"2026-05-27T15:10:26.000Z","0000947871-26-000579-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2119474\u002F000094787126000579\u002F0000947871-26-000579-index.htm",83,3066,1595.26,{"cik":29,"filedAt":224,"filingId":225,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":203,"rawFilingUrl":226,"shares":227,"sharesOwnedAfter":228,"totalValue":229,"transactionCode":45,"transactionDate":208,"intentLabel":47,"signalQuality":48},"2026-05-27T15:08:50.000Z","0000947871-26-000578-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2119671\u002F000094787126000578\u002F0000947871-26-000578-index.htm",33,550,634.26,{"cik":29,"filedAt":231,"filingId":232,"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":233,"ownerTitle":73,"ownershipType":39,"pricePerShare":203,"rawFilingUrl":234,"shares":235,"sharesOwnedAfter":236,"totalValue":237,"transactionCode":45,"transactionDate":208,"intentLabel":47,"signalQuality":48},"2026-05-27T14:57:55.000Z","0000947871-26-000575-0","Kawai Mitsuru","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2119479\u002F000094787126000575\u002F0000947871-26-000575-index.htm",117,23405,2248.74,{"cik":29,"filedAt":239,"filingId":240,"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":124,"ownerTitle":87,"ownershipType":39,"pricePerShare":203,"rawFilingUrl":241,"shares":118,"sharesOwnedAfter":242,"totalValue":243,"transactionCode":45,"transactionDate":208,"intentLabel":47,"signalQuality":48},"2026-05-27T14:55:20.000Z","0000947871-26-000574-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2119480\u002F000094787126000574\u002F0000947871-26-000574-index.htm",8266,1287.74,{"cik":29,"filedAt":245,"filingId":246,"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":137,"ownerTitle":38,"ownershipType":39,"pricePerShare":203,"rawFilingUrl":247,"shares":227,"sharesOwnedAfter":248,"totalValue":229,"transactionCode":45,"transactionDate":208,"intentLabel":47,"signalQuality":48},"2026-05-27T14:51:50.000Z","0000947871-26-000573-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2123611\u002F000094787126000573\u002F0000947871-26-000573-index.htm",342,{"cik":29,"filedAt":250,"filingId":251,"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":148,"ownerTitle":149,"ownershipType":39,"pricePerShare":203,"rawFilingUrl":252,"shares":118,"sharesOwnedAfter":253,"totalValue":243,"transactionCode":45,"transactionDate":208,"intentLabel":47,"signalQuality":48},"2026-05-27T14:49:42.000Z","0000947871-26-000572-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2119485\u002F000094787126000572\u002F0000947871-26-000572-index.htm",1910,{"cik":29,"filedAt":255,"filingId":256,"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":137,"ownerTitle":38,"ownershipType":39,"pricePerShare":257,"rawFilingUrl":258,"shares":259,"sharesOwnedAfter":25,"totalValue":260,"transactionCode":45,"transactionDate":261,"intentLabel":47,"signalQuality":48},"2026-04-27T15:56:48.000Z","0000947871-26-000471-0",19.61,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2123611\u002F000094787126000471\u002Fownership.xml",29,568.6899999999999,"2026-04-24",{"cik":29,"filedAt":263,"filingId":264,"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":148,"ownerTitle":149,"ownershipType":39,"pricePerShare":257,"rawFilingUrl":265,"shares":266,"sharesOwnedAfter":25,"totalValue":267,"transactionCode":45,"transactionDate":261,"intentLabel":47,"signalQuality":48},"2026-04-27T15:54:47.000Z","0000947871-26-000470-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2119485\u002F000094787126000470\u002Fownership.xml",57,1117.77,"manufacturing",[270,273,276,279,282,285],{"ticker":271,"issuerName":272},"ANET","Arista Networks, Inc.",{"ticker":274,"issuerName":275},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":277,"issuerName":278},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":280,"issuerName":281},"KAI","KADANT INC",{"ticker":283,"issuerName":284},"CIEN","CIENA CORP",{"ticker":286,"issuerName":287},"LZB","LA-Z-BOY INC",{"count":227,"fetchedAt":289,"source":290},"2026-06-29T16:04:35.108Z","sqlite",{"data":292,"meta":295},{"value":293,"quality":294,"closeDate":46,"ageDays":142},2170149673671,"fresh",{"count":296,"fetchedAt":297,"source":290},1,"2026-06-29T16:04:35.110Z",{"data":299,"meta":310},{"ticker":32,"ceo":300,"industry":301,"fullTimeEmployees":302,"ipoDate":303,"country":304,"state":25,"city":305,"website":306,"exchangeShort":25,"marketCap":25,"beta":307,"range52w":308,"fetchedAt":309},"Kenta Kon","Auto - Manufacturers",383853,"1980-03-17","JP","Toyota","https:\u002F\u002Fglobal.toyota\u002Fen",0.306,"167.18-248.9","2026-06-09T07:00:27.141Z",{"count":296,"fetchedAt":297,"source":290},{"data":312,"meta":314},{"ticker":32,"points":313},[],{"count":296,"fetchedAt":297,"source":290},{"data":316,"meta":1722},{"congressTrades":317,"insiderTrades":318,"priceHistory":352,"ticker":32},[],[319,320,321,322,323,324,325,326,327,328,329,330,331,332,333,334,335,336,337,338,339,340,341,342,343,344,345,346,347,348,349,350,351],{"cik":29,"filedAt":35,"filingId":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":50,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":46},{"cik":29,"filedAt":57,"filingId":58,"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":59,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":60,"shares":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":57,"filingId":65,"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":59,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":60,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":54,"transactionDate":46},{"cik":29,"filedAt":70,"filingId":71,"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":72,"ownerTitle":73,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":70,"filingId":79,"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":72,"ownerTitle":73,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":74,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":54,"transactionDate":46},{"cik":29,"filedAt":84,"filingId":85,"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":86,"ownerTitle":87,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":84,"filingId":93,"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":86,"ownerTitle":87,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":88,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":54,"transactionDate":46},{"cik":29,"filedAt":98,"filingId":99,"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":100,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":98,"filingId":106,"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":100,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":101,"shares":107,"sharesOwnedAfter":108,"totalValue":109,"transactionCode":54,"transactionDate":46},{"cik":29,"filedAt":111,"filingId":112,"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":113,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":114,"shares":61,"sharesOwnedAfter":115,"totalValue":63,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":111,"filingId":117,"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":113,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":114,"shares":118,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":54,"transactionDate":46},{"cik":29,"filedAt":122,"filingId":123,"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":124,"ownerTitle":87,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":125,"shares":126,"sharesOwnedAfter":127,"totalValue":128,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":122,"filingId":130,"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":124,"ownerTitle":87,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":125,"shares":131,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":54,"transactionDate":46},{"cik":29,"filedAt":135,"filingId":136,"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":137,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":138,"shares":42,"sharesOwnedAfter":139,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":135,"filingId":141,"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":137,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":138,"shares":142,"sharesOwnedAfter":143,"totalValue":144,"transactionCode":54,"transactionDate":46},{"cik":29,"filedAt":146,"filingId":147,"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":148,"ownerTitle":149,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":150,"shares":126,"sharesOwnedAfter":151,"totalValue":128,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":146,"filingId":153,"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":148,"ownerTitle":149,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":150,"shares":154,"sharesOwnedAfter":155,"totalValue":156,"transactionCode":54,"transactionDate":46},{"cik":29,"filedAt":158,"filingId":159,"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":160,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":161,"shares":162,"sharesOwnedAfter":163,"totalValue":164,"transactionCode":54,"transactionDate":46},{"cik":29,"filedAt":166,"filingId":167,"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":168,"ownerTitle":169,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":170,"shares":171,"sharesOwnedAfter":172,"totalValue":173,"transactionCode":54,"transactionDate":46},{"cik":29,"filedAt":175,"filingId":176,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":177,"ownerTitle":178,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":179,"shares":180,"sharesOwnedAfter":181,"totalValue":182,"transactionCode":54,"transactionDate":46},{"cik":29,"filedAt":184,"filingId":185,"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":186,"ownerTitle":73,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":187,"shares":188,"sharesOwnedAfter":189,"totalValue":190,"transactionCode":54,"transactionDate":46},{"cik":29,"filedAt":192,"filingId":193,"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":148,"ownerTitle":149,"ownershipType":39,"pricePerShare":194,"rawFilingUrl":195,"shares":196,"sharesOwnedAfter":197,"totalValue":198,"transactionCode":45,"transactionDate":199},{"cik":29,"filedAt":201,"filingId":202,"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":86,"ownerTitle":87,"ownershipType":39,"pricePerShare":203,"rawFilingUrl":204,"shares":205,"sharesOwnedAfter":206,"totalValue":207,"transactionCode":45,"transactionDate":208},{"cik":29,"filedAt":210,"filingId":211,"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":72,"ownerTitle":73,"ownershipType":39,"pricePerShare":203,"rawFilingUrl":212,"shares":213,"sharesOwnedAfter":214,"totalValue":215,"transactionCode":45,"transactionDate":208},{"cik":29,"filedAt":217,"filingId":218,"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":59,"ownerTitle":38,"ownershipType":39,"pricePerShare":203,"rawFilingUrl":219,"shares":220,"sharesOwnedAfter":221,"totalValue":222,"transactionCode":45,"transactionDate":208},{"cik":29,"filedAt":224,"filingId":225,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":203,"rawFilingUrl":226,"shares":227,"sharesOwnedAfter":228,"totalValue":229,"transactionCode":45,"transactionDate":208},{"cik":29,"filedAt":231,"filingId":232,"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":233,"ownerTitle":73,"ownershipType":39,"pricePerShare":203,"rawFilingUrl":234,"shares":235,"sharesOwnedAfter":236,"totalValue":237,"transactionCode":45,"transactionDate":208},{"cik":29,"filedAt":239,"filingId":240,"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":124,"ownerTitle":87,"ownershipType":39,"pricePerShare":203,"rawFilingUrl":241,"shares":118,"sharesOwnedAfter":242,"totalValue":243,"transactionCode":45,"transactionDate":208},{"cik":29,"filedAt":245,"filingId":246,"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":137,"ownerTitle":38,"ownershipType":39,"pricePerShare":203,"rawFilingUrl":247,"shares":227,"sharesOwnedAfter":248,"totalValue":229,"transactionCode":45,"transactionDate":208},{"cik":29,"filedAt":250,"filingId":251,"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":148,"ownerTitle":149,"ownershipType":39,"pricePerShare":203,"rawFilingUrl":252,"shares":118,"sharesOwnedAfter":253,"totalValue":243,"transactionCode":45,"transactionDate":208},{"cik":29,"filedAt":255,"filingId":256,"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":137,"ownerTitle":38,"ownershipType":39,"pricePerShare":257,"rawFilingUrl":258,"shares":259,"sharesOwnedAfter":25,"totalValue":260,"transactionCode":45,"transactionDate":261},{"cik":29,"filedAt":263,"filingId":264,"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":148,"ownerTitle":149,"ownershipType":39,"pricePerShare":257,"rawFilingUrl":265,"shares":266,"sharesOwnedAfter":25,"totalValue":267,"transactionCode":45,"transactionDate":261},[353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1507,1510,1513,1516,1519,1522,1525,1528,1531,1534,1537,1540,1543,1546,1549,1551,1554,1557,1560,1563,1566,1569,1572,1574,1577,1580,1583,1586,1589,1592,1595,1598,1601,1603,1606,1609,1612,1615,1618,1620,1623,1626,1629,1631,1634,1637,1640,1643,1646,1649,1652,1655,1658,1661,1664,1667,1670,1673,1676,1679,1682,1685,1688,1691,1694,1696,1699,1701,1703,1706,1709,1711,1714,1717,1720],{"date":354,"close":355},"2021-07-02",176.02999877929688,{"date":357,"close":358},"2021-07-09",177.7899932861328,{"date":360,"close":361},"2021-07-16",178.1300048828125,{"date":363,"close":364},"2021-07-23",179.85000610351562,{"date":366,"close":367},"2021-07-30",179.83999633789062,{"date":369,"close":370},"2021-08-06",180.72000122070312,{"date":372,"close":373},"2021-08-13",181.33999633789062,{"date":375,"close":376},"2021-08-20",164.66000366210938,{"date":378,"close":379},"2021-08-27",173.8800048828125,{"date":381,"close":382},"2021-09-03",179.27000427246094,{"date":384,"close":385},"2021-09-10",176.3000030517578,{"date":387,"close":388},"2021-09-17",180.9499969482422,{"date":390,"close":391},"2021-09-24",182.57000732421875,{"date":393,"close":394},"2021-10-01",177.6199951171875,{"date":396,"close":397},"2021-10-08",171.97000122070312,{"date":399,"close":400},"2021-10-15",176.27000427246094,{"date":402,"close":403},"2021-10-22",173.39999389648438,{"date":405,"close":406},"2021-10-29",176.57000732421875,{"date":408,"close":409},"2021-11-05",179.27999877929688,{"date":411,"close":412},"2021-11-12",184.39999389648438,{"date":414,"close":415},"2021-11-19",185.9600067138672,{"date":417,"close":418},"2021-11-26",179.8300018310547,{"date":420,"close":421},"2021-12-03",182.4600067138672,{"date":423,"close":424},"2021-12-10",182.35000610351562,{"date":426,"close":427},"2021-12-17",184.0399932861328,{"date":429,"close":430},"2021-12-23",183.77999877929688,{"date":432,"close":433},"2021-12-31",185.3000030517578,{"date":435,"close":436},"2022-01-07",200.44000244140625,{"date":438,"close":439},"2022-01-14",210.69000244140625,{"date":441,"close":442},"2022-01-21",199.77000427246094,{"date":444,"close":445},"2022-01-28",193.1300048828125,{"date":447,"close":448},"2022-02-04",196.8800048828125,{"date":450,"close":451},"2022-02-11",192.7100067138672,{"date":453,"close":454},"2022-02-18",188.97000122070312,{"date":456,"close":457},"2022-02-25",185.3800048828125,{"date":459,"close":460},"2022-03-04",170.75,{"date":462,"close":463},"2022-03-11",158.27000427246094,{"date":465,"close":466},"2022-03-18",171.6999969482422,{"date":468,"close":469},"2022-03-25",178.42999267578125,{"date":471,"close":472},"2022-04-01",180.3699951171875,{"date":474,"close":475},"2022-04-08",170.77999877929688,{"date":477,"close":478},"2022-04-14",167.25999450683594,{"date":480,"close":481},"2022-04-22",169.52999877929688,{"date":483,"close":484},"2022-04-29",171,{"date":486,"close":487},"2022-05-06",173.3000030517578,{"date":489,"close":490},"2022-05-13",161.3300018310547,{"date":492,"close":493},"2022-05-20",158.66000366210938,{"date":495,"close":496},"2022-05-27",166.8300018310547,{"date":498,"close":499},"2022-06-03",164.80999755859375,{"date":501,"close":502},"2022-06-10",161.3000030517578,{"date":504,"close":505},"2022-06-17",153.9499969482422,{"date":507,"close":508},"2022-06-24",159.0800018310547,{"date":510,"close":511},"2022-07-01",155.47000122070312,{"date":513,"close":514},"2022-07-08",156.75999450683594,{"date":516,"close":517},"2022-07-15",156.6999969482422,{"date":519,"close":520},"2022-07-22",160.3000030517578,{"date":522,"close":523},"2022-07-29",162.58999633789062,{"date":525,"close":526},"2022-08-05",157.30999755859375,{"date":528,"close":529},"2022-08-12",161.30999755859375,{"date":531,"close":532},"2022-08-19",156.4600067138672,{"date":534,"close":535},"2022-08-26",151.77000427246094,{"date":537,"close":538},"2022-09-02",145.55999755859375,{"date":540,"close":541},"2022-09-09",145.58999633789062,{"date":543,"close":544},"2022-09-16",140.74000549316406,{"date":546,"close":547},"2022-09-23",137.27999877929688,{"date":549,"close":550},"2022-09-30",130.2899932861328,{"date":552,"close":553},"2022-10-07",135.85000610351562,{"date":555,"close":556},"2022-10-14",134.11000061035156,{"date":558,"close":559},"2022-10-21",133.75999450683594,{"date":561,"close":562},"2022-10-28",139.52000427246094,{"date":564,"close":565},"2022-11-04",137.35000610351562,{"date":567,"close":568},"2022-11-11",143.25999450683594,{"date":570,"close":571},"2022-11-18",143.19000244140625,{"date":573,"close":574},"2022-11-25",148.27000427246094,{"date":576,"close":577},"2022-12-02",146.52999877929688,{"date":579,"close":580},"2022-12-09",143.33999633789062,{"date":582,"close":583},"2022-12-16",140.42999267578125,{"date":585,"close":586},"2022-12-23",137.13999938964844,{"date":588,"close":589},"2022-12-30",136.5800018310547,{"date":591,"close":592},"2023-01-06",138.97000122070312,{"date":594,"close":595},"2023-01-13",140.3000030517578,{"date":597,"close":598},"2023-01-20",146.11000061035156,{"date":600,"close":601},"2023-01-27",147.16000366210938,{"date":603,"close":604},"2023-02-03",144.7100067138672,{"date":606,"close":607},"2023-02-10",143.4199981689453,{"date":609,"close":610},"2023-02-17",142.85000610351562,{"date":612,"close":613},"2023-02-24",136.0500030517578,{"date":615,"close":616},"2023-03-03",139.8300018310547,{"date":618,"close":619},"2023-03-10",137.97000122070312,{"date":621,"close":622},"2023-03-17",133.47999572753906,{"date":624,"close":625},"2023-03-24",136.64999389648438,{"date":627,"close":628},"2023-03-31",141.69000244140625,{"date":630,"close":631},"2023-04-06",138.8699951171875,{"date":633,"close":634},"2023-04-14",135.9600067138672,{"date":636,"close":637},"2023-04-21",134.6699981689453,{"date":639,"close":640},"2023-04-28",137.3300018310547,{"date":642,"close":643},"2023-05-05",137.5399932861328,{"date":645,"close":646},"2023-05-12",143.27000427246094,{"date":648,"close":649},"2023-05-19",142.22000122070312,{"date":651,"close":652},"2023-05-26",140.0800018310547,{"date":654,"close":655},"2023-06-02",146,{"date":657,"close":658},"2023-06-09",148.63999938964844,{"date":660,"close":661},"2023-06-16",164.35000610351562,{"date":663,"close":664},"2023-06-23",153.3800048828125,{"date":666,"close":667},"2023-06-30",160.75,{"date":669,"close":670},"2023-07-07",161.77000427246094,{"date":672,"close":673},"2023-07-14",159.14999389648438,{"date":675,"close":676},"2023-07-21",162.80999755859375,{"date":678,"close":679},"2023-07-28",167.14999389648438,{"date":681,"close":682},"2023-08-04",170.7899932861328,{"date":684,"close":685},"2023-08-11",167.27999877929688,{"date":687,"close":688},"2023-08-18",161.8699951171875,{"date":690,"close":691},"2023-08-25",164.4600067138672,{"date":693,"close":694},"2023-09-01",172.5399932861328,{"date":696,"close":697},"2023-09-08",177.1300048828125,{"date":699,"close":700},"2023-09-15",189.1999969482422,{"date":702,"close":703},"2023-09-22",187.10000610351562,{"date":705,"close":706},"2023-09-29",179.75,{"date":708,"close":709},"2023-10-06",173.17999267578125,{"date":711,"close":712},"2023-10-13",177.67999267578125,{"date":714,"close":715},"2023-10-20",173.47999572753906,{"date":717,"close":718},"2023-10-27",172.80999755859375,{"date":720,"close":721},"2023-11-03",189.58999633789062,{"date":723,"close":724},"2023-11-10",187,{"date":726,"close":727},"2023-11-17",193.36000061035156,{"date":729,"close":730},"2023-11-24",188.3000030517578,{"date":732,"close":733},"2023-12-01",192.74000549316406,{"date":735,"close":736},"2023-12-08",187.27999877929688,{"date":738,"close":739},"2023-12-15",180.6199951171875,{"date":741,"close":742},"2023-12-22",178.52999877929688,{"date":744,"close":745},"2023-12-29",183.3800048828125,{"date":747,"close":748},"2024-01-05",187.07000732421875,{"date":750,"close":751},"2024-01-12",195.67999267578125,{"date":753,"close":754},"2024-01-19",200.6699981689453,{"date":756,"close":757},"2024-01-26",198.05999755859375,{"date":759,"close":760},"2024-02-02",202.5399932861328,{"date":762,"close":763},"2024-02-09",224.4600067138672,{"date":765,"close":766},"2024-02-16",227.36000061035156,{"date":768,"close":769},"2024-02-23",235,{"date":771,"close":772},"2024-03-01",246.0399932861328,{"date":774,"close":775},"2024-03-08",242.82000732421875,{"date":777,"close":778},"2024-03-15",234.6199951171875,{"date":780,"close":781},"2024-03-22",254.77000427246094,{"date":783,"close":784},"2024-03-28",251.67999267578125,{"date":786,"close":787},"2024-04-05",240.74000549316406,{"date":789,"close":790},"2024-04-12",242.97000122070312,{"date":792,"close":793},"2024-04-19",228.72000122070312,{"date":795,"close":796},"2024-04-26",226.7100067138672,{"date":798,"close":799},"2024-05-03",232.8699951171875,{"date":801,"close":802},"2024-05-10",218.77999877929688,{"date":804,"close":805},"2024-05-17",219.75999450683594,{"date":807,"close":808},"2024-05-24",216.83999633789062,{"date":810,"close":811},"2024-05-31",217.50999450683594,{"date":813,"close":814},"2024-06-07",206.36000061035156,{"date":816,"close":817},"2024-06-14",197.1300048828125,{"date":819,"close":820},"2024-06-21",193.5800018310547,{"date":822,"close":823},"2024-06-28",204.97000122070312,{"date":825,"close":826},"2024-07-05",206.4499969482422,{"date":828,"close":829},"2024-07-12",207.58999633789062,{"date":831,"close":832},"2024-07-19",197.14999389648438,{"date":834,"close":835},"2024-07-26",192.52000427246094,{"date":837,"close":838},"2024-08-02",173.02000427246094,{"date":840,"close":841},"2024-08-09",168.58999633789062,{"date":843,"close":844},"2024-08-16",182.6699981689453,{"date":846,"close":847},"2024-08-23",185.08999633789062,{"date":849,"close":850},"2024-08-30",189.8000030517578,{"date":852,"close":853},"2024-09-06",177.17999267578125,{"date":855,"close":856},"2024-09-13",175.38999938964844,{"date":858,"close":859},"2024-09-20",184.07000732421875,{"date":861,"close":862},"2024-09-27",182.82000732421875,{"date":864,"close":865},"2024-10-04",180.02000427246094,{"date":867,"close":868},"2024-10-11",174.05999755859375,{"date":870,"close":871},"2024-10-18",171.52999877929688,{"date":873,"close":874},"2024-10-25",172,{"date":876,"close":877},"2024-11-01",172.8300018310547,{"date":879,"close":880},"2024-11-08",172.02999877929688,{"date":882,"close":883},"2024-11-15",172.83999633789062,{"date":885,"close":886},"2024-11-22",174.39999389648438,{"date":888,"close":889},"2024-11-29",170.6300048828125,{"date":891,"close":892},"2024-12-06",175.9499969482422,{"date":894,"close":895},"2024-12-13",175.86000061035156,{"date":897,"close":898},"2024-12-20",178.1699981689453,{"date":900,"close":901},"2024-12-27",199.52000427246094,{"date":903,"close":904},"2025-01-03",195.25,{"date":906,"close":907},"2025-01-10",183.47000122070312,{"date":909,"close":910},"2025-01-17",180.77999877929688,{"date":912,"close":913},"2025-01-24",186.61000061035156,{"date":915,"close":916},"2025-01-31",188.92999267578125,{"date":918,"close":919},"2025-02-07",183.97999572753906,{"date":921,"close":922},"2025-02-14",184.24000549316406,{"date":924,"close":925},"2025-02-21",177.11000061035156,{"date":927,"close":928},"2025-02-28",181.47999572753906,{"date":930,"close":931},"2025-03-07",190.17999267578125,{"date":933,"close":934},"2025-03-14",186.6699981689453,{"date":936,"close":937},"2025-03-21",190.6999969482422,{"date":939,"close":940},"2025-03-28",179.07000732421875,{"date":942,"close":943},"2025-04-04",158.6300048828125,{"date":945,"close":946},"2025-04-11",169.4199981689453,{"date":948,"close":949},"2025-04-17",176.3800048828125,{"date":951,"close":952},"2025-04-25",188.2100067138672,{"date":954,"close":955},"2025-05-02",192.24000549316406,{"date":957,"close":958},"2025-05-09",187.52999877929688,{"date":960,"close":961},"2025-05-16",183.19000244140625,{"date":963,"close":964},"2025-05-23",182.3000030517578,{"date":966,"close":967},"2025-05-30",190.57000732421875,{"date":969,"close":970},"2025-06-06",185.13999938964844,{"date":972,"close":973},"2025-06-13",178.75,{"date":975,"close":976},"2025-06-20",172.39999389648438,{"date":978,"close":979},"2025-06-24",171.5800018310547,{"date":981,"close":982},"2025-06-25",169.14999389648438,{"date":984,"close":889},"2025-06-26",{"date":986,"close":987},"2025-06-27",175.74000549316406,{"date":989,"close":990},"2025-06-30",172.25999450683594,{"date":992,"close":993},"2025-07-01",171.5399932861328,{"date":995,"close":996},"2025-07-02",172.00999450683594,{"date":998,"close":999},"2025-07-03",174.88999938964844,{"date":1001,"close":1002},"2025-07-07",167.86000061035156,{"date":1004,"close":1005},"2025-07-08",170.1999969482422,{"date":1007,"close":1008},"2025-07-09",170.5399932861328,{"date":1010,"close":1011},"2025-07-10",170.38999938964844,{"date":1013,"close":1014},"2025-07-11",170.25999450683594,{"date":1016,"close":1017},"2025-07-14",172.13999938964844,{"date":1019,"close":1020},"2025-07-15",170.02000427246094,{"date":1022,"close":1023},"2025-07-16",169.8800048828125,{"date":1025,"close":1026},"2025-07-17",170.47999572753906,{"date":1028,"close":1029},"2025-07-18",168.64999389648438,{"date":1031,"close":1032},"2025-07-21",170.02999877929688,{"date":1034,"close":1035},"2025-07-22",169.99000549316406,{"date":1037,"close":1038},"2025-07-23",193.17999267578125,{"date":1040,"close":1041},"2025-07-24",191.66000366210938,{"date":1043,"close":1044},"2025-07-25",188.49000549316406,{"date":1046,"close":1047},"2025-07-28",187.17999267578125,{"date":1049,"close":1050},"2025-07-29",184.27000427246094,{"date":1052,"close":1053},"2025-07-30",182.75,{"date":1055,"close":1056},"2025-07-31",178.97000122070312,{"date":1058,"close":1059},"2025-08-01",179.69000244140625,{"date":1061,"close":1062},"2025-08-04",182.30999755859375,{"date":1064,"close":1065},"2025-08-05",181.5,{"date":1067,"close":1068},"2025-08-06",183.99000549316406,{"date":1070,"close":1071},"2025-08-07",181.49000549316406,{"date":1073,"close":1074},"2025-08-08",188.63999938964844,{"date":1076,"close":1077},"2025-08-11",189.1300048828125,{"date":1079,"close":1080},"2025-08-12",193.97000122070312,{"date":1082,"close":1083},"2025-08-13",194.39999389648438,{"date":1085,"close":1086},"2025-08-14",192.47999572753906,{"date":1088,"close":1089},"2025-08-15",193.66000366210938,{"date":1091,"close":1092},"2025-08-18",197.8300018310547,{"date":1094,"close":1095},"2025-08-19",198.60000610351562,{"date":1097,"close":1098},"2025-08-20",199.19000244140625,{"date":1100,"close":1101},"2025-08-21",197.27000427246094,{"date":1103,"close":1104},"2025-08-22",201.3699951171875,{"date":1106,"close":1107},"2025-08-25",198.3699951171875,{"date":1109,"close":1110},"2025-08-26",197.35000610351562,{"date":1112,"close":1113},"2025-08-27",196.74000549316406,{"date":1115,"close":1116},"2025-08-28",198.25,{"date":1118,"close":1119},"2025-08-29",194.57000732421875,{"date":1121,"close":1122},"2025-09-02",193.57000732421875,{"date":1124,"close":1125},"2025-09-03",193.00999450683594,{"date":1127,"close":1128},"2025-09-04",197.63999938964844,{"date":1130,"close":1131},"2025-09-05",199.6199951171875,{"date":1133,"close":1134},"2025-09-08",202.7899932861328,{"date":1136,"close":1137},"2025-09-09",200.8000030517578,{"date":1139,"close":1140},"2025-09-10",197.3800048828125,{"date":1142,"close":1143},"2025-09-11",197.6300048828125,{"date":1145,"close":1146},"2025-09-12",196.1300048828125,{"date":1148,"close":1149},"2025-09-15",197.27999877929688,{"date":1151,"close":1152},"2025-09-16",198.77999877929688,{"date":1154,"close":1155},"2025-09-17",201.3800048828125,{"date":1157,"close":1158},"2025-09-18",200.47000122070312,{"date":1160,"close":1161},"2025-09-19",198.9499969482422,{"date":1163,"close":1164},"2025-09-22",200.67999267578125,{"date":1166,"close":1167},"2025-09-23",200.66000366210938,{"date":1169,"close":1170},"2025-09-24",198.08999633789062,{"date":1172,"close":1149},"2025-09-25",{"date":1174,"close":1175},"2025-09-26",198.10000610351562,{"date":1177,"close":1178},"2025-09-29",196.44000244140625,{"date":1180,"close":1181},"2025-09-30",191.08999633789062,{"date":1183,"close":1184},"2025-10-01",191.8300018310547,{"date":1186,"close":1187},"2025-10-02",190.52000427246094,{"date":1189,"close":1190},"2025-10-03",194.58999633789062,{"date":1192,"close":1193},"2025-10-06",199.17999267578125,{"date":1195,"close":1196},"2025-10-07",199.88999938964844,{"date":1198,"close":1199},"2025-10-08",198.2100067138672,{"date":1201,"close":1202},"2025-10-09",192.3300018310547,{"date":1204,"close":1205},"2025-10-10",185.22000122070312,{"date":1207,"close":1208},"2025-10-13",187.8800048828125,{"date":1210,"close":1211},"2025-10-14",191.74000549316406,{"date":1213,"close":1214},"2025-10-15",194.3300018310547,{"date":1216,"close":1217},"2025-10-16",195.41000366210938,{"date":1219,"close":1092},"2025-10-17",{"date":1221,"close":1222},"2025-10-20",200.11000061035156,{"date":1224,"close":1225},"2025-10-21",201.9499969482422,{"date":1227,"close":1228},"2025-10-22",203.50999450683594,{"date":1230,"close":1231},"2025-10-23",204.05999755859375,{"date":1233,"close":1234},"2025-10-24",205.3699951171875,{"date":1236,"close":1237},"2025-10-27",209.22000122070312,{"date":1239,"close":1240},"2025-10-28",211.24000549316406,{"date":1242,"close":1243},"2025-10-29",207.08999633789062,{"date":1245,"close":1246},"2025-10-30",207.2100067138672,{"date":1248,"close":1249},"2025-10-31",204.19000244140625,{"date":1251,"close":1252},"2025-11-03",205.72000122070312,{"date":1254,"close":1255},"2025-11-04",203.88999938964844,{"date":1257,"close":1258},"2025-11-05",199.14999389648438,{"date":1260,"close":1261},"2025-11-06",202.94000244140625,{"date":1263,"close":1264},"2025-11-07",201.97999572753906,{"date":1266,"close":1267},"2025-11-10",203.94000244140625,{"date":1269,"close":1270},"2025-11-11",205.99000549316406,{"date":1272,"close":1273},"2025-11-12",207.2899932861328,{"date":1275,"close":1276},"2025-11-13",203.25999450683594,{"date":1278,"close":1279},"2025-11-14",204.0800018310547,{"date":1281,"close":1282},"2025-11-17",199,{"date":1284,"close":1285},"2025-11-18",195.9600067138672,{"date":1287,"close":1288},"2025-11-19",196.77999877929688,{"date":1290,"close":1291},"2025-11-20",191.25,{"date":1293,"close":1294},"2025-11-21",197.6199951171875,{"date":1296,"close":1297},"2025-11-24",199.05999755859375,{"date":1299,"close":1300},"2025-11-25",200.25999450683594,{"date":1302,"close":1303},"2025-11-26",202.44000244140625,{"date":1305,"close":1306},"2025-11-28",201.8699951171875,{"date":1308,"close":1309},"2025-12-01",199.22000122070312,{"date":1311,"close":1312},"2025-12-02",196.99000549316406,{"date":1314,"close":1315},"2025-12-03",195.44000244140625,{"date":1317,"close":1318},"2025-12-04",198.27000427246094,{"date":1320,"close":1321},"2025-12-05",196.55999755859375,{"date":1323,"close":1324},"2025-12-08",195.2100067138672,{"date":1326,"close":1327},"2025-12-09",196.33999633789062,{"date":1329,"close":1330},"2025-12-10",200.77999877929688,{"date":1332,"close":1333},"2025-12-11",203.55999755859375,{"date":1335,"close":1336},"2025-12-12",208.1199951171875,{"date":1338,"close":1339},"2025-12-15",214.80999755859375,{"date":1341,"close":1342},"2025-12-16",214.4199981689453,{"date":1344,"close":1345},"2025-12-17",214.24000549316406,{"date":1347,"close":1348},"2025-12-18",216.0800018310547,{"date":1350,"close":1351},"2025-12-19",219.3800048828125,{"date":1353,"close":1354},"2025-12-22",219.50999450683594,{"date":1356,"close":1357},"2025-12-23",219.24000549316406,{"date":1359,"close":1360},"2025-12-24",216.72999572753906,{"date":1362,"close":1363},"2025-12-26",216.6199951171875,{"date":1365,"close":1366},"2025-12-29",216.44000244140625,{"date":1368,"close":1369},"2025-12-30",214.85000610351562,{"date":1371,"close":1372},"2025-12-31",214.05999755859375,{"date":1374,"close":1375},"2026-01-02",217.8699951171875,{"date":1377,"close":1378},"2026-01-05",218.86000061035156,{"date":1380,"close":1381},"2026-01-06",215.27000427246094,{"date":1383,"close":1384},"2026-01-07",213.3300018310547,{"date":1386,"close":1387},"2026-01-08",214.72999572753906,{"date":1389,"close":1390},"2026-01-09",221.52000427246094,{"date":1392,"close":1393},"2026-01-12",222.58999633789062,{"date":1395,"close":1396},"2026-01-13",229.02999877929688,{"date":1398,"close":1399},"2026-01-14",227.3000030517578,{"date":1401,"close":1402},"2026-01-15",232.3300018310547,{"date":1404,"close":1405},"2026-01-16",231.4199981689453,{"date":1407,"close":1408},"2026-01-20",220.47000122070312,{"date":1410,"close":1411},"2026-01-21",227.74000549316406,{"date":1413,"close":1414},"2026-01-22",227.0399932861328,{"date":1416,"close":1417},"2026-01-23",226.27999877929688,{"date":1419,"close":1420},"2026-01-26",225.6199951171875,{"date":1422,"close":1423},"2026-01-27",224.1199951171875,{"date":1425,"close":1426},"2026-01-28",218.88999938964844,{"date":1428,"close":1429},"2026-01-29",227.07000732421875,{"date":1431,"close":1432},"2026-01-30",226.86000061035156,{"date":1434,"close":1435},"2026-02-02",231.5800018310547,{"date":1437,"close":1405},"2026-02-03",{"date":1439,"close":1440},"2026-02-04",241.38999938964844,{"date":1442,"close":1443},"2026-02-05",237.19000244140625,{"date":1445,"close":1446},"2026-02-06",244.22000122070312,{"date":1448,"close":1449},"2026-02-09",242.38999938964844,{"date":1451,"close":1452},"2026-02-10",238.24000549316406,{"date":1454,"close":1455},"2026-02-11",242.80999755859375,{"date":1457,"close":1458},"2026-02-12",241.63999938964844,{"date":1460,"close":1461},"2026-02-13",248.2899932861328,{"date":1463,"close":1464},"2026-02-17",245.50999450683594,{"date":1466,"close":1467},"2026-02-18",243.1999969482422,{"date":1469,"close":1470},"2026-02-19",241.64999389648438,{"date":1472,"close":1473},"2026-02-20",239.60000610351562,{"date":1475,"close":1476},"2026-02-23",238.02999877929688,{"date":1478,"close":1479},"2026-02-24",238.63999938964844,{"date":1481,"close":1482},"2026-02-25",241.72999572753906,{"date":1484,"close":1485},"2026-02-26",242.6199951171875,{"date":1487,"close":1488},"2026-02-27",242.3800048828125,{"date":1490,"close":1491},"2026-03-02",243.66000366210938,{"date":1493,"close":1494},"2026-03-03",232.1699981689453,{"date":1496,"close":1497},"2026-03-04",232.80999755859375,{"date":1499,"close":1500},"2026-03-05",221.47999572753906,{"date":1502,"close":1503},"2026-03-06",219.13999938964844,{"date":1505,"close":1506},"2026-03-09",219.52999877929688,{"date":1508,"close":1509},"2026-03-10",221.00999450683594,{"date":1511,"close":1512},"2026-03-11",220.77000427246094,{"date":1514,"close":1515},"2026-03-12",216.58999633789062,{"date":1517,"close":1518},"2026-03-13",210.83999633789062,{"date":1520,"close":1521},"2026-03-16",213.22999572753906,{"date":1523,"close":1524},"2026-03-17",213.07000732421875,{"date":1526,"close":1527},"2026-03-18",209.11000061035156,{"date":1529,"close":1530},"2026-03-19",208.92999267578125,{"date":1532,"close":1533},"2026-03-20",205.02000427246094,{"date":1535,"close":1536},"2026-03-23",210.63999938964844,{"date":1538,"close":1539},"2026-03-24",209.77999877929688,{"date":1541,"close":1542},"2026-03-25",210.92999267578125,{"date":1544,"close":1545},"2026-03-26",209.92999267578125,{"date":1547,"close":1548},"2026-03-27",206.72999572753906,{"date":1550,"close":1261},"2026-03-30",{"date":1552,"close":1553},"2026-03-31",206.08999633789062,{"date":1555,"close":1556},"2026-04-01",209.6699981689453,{"date":1558,"close":1559},"2026-04-02",207.00999450683594,{"date":1561,"close":1562},"2026-04-06",204.4199981689453,{"date":1564,"close":1565},"2026-04-07",203.66000366210938,{"date":1567,"close":1568},"2026-04-08",215,{"date":1570,"close":1571},"2026-04-09",211.13999938964844,{"date":1573,"close":1536},"2026-04-10",{"date":1575,"close":1576},"2026-04-13",211.05999755859375,{"date":1578,"close":1579},"2026-04-14",211.5500030517578,{"date":1581,"close":1582},"2026-04-15",213.17999267578125,{"date":1584,"close":1585},"2026-04-16",212.86000061035156,{"date":1587,"close":1588},"2026-04-17",217.1999969482422,{"date":1590,"close":1591},"2026-04-20",215.25,{"date":1593,"close":1594},"2026-04-21",203.97000122070312,{"date":1596,"close":1597},"2026-04-22",200.42999267578125,{"date":1599,"close":1600},"2026-04-23",196.0800018310547,{"date":261,"close":1602},192.32000732421875,{"date":1604,"close":1605},"2026-04-27",192.1699981689453,{"date":1607,"close":1608},"2026-04-28",192.97999572753906,{"date":1610,"close":1611},"2026-04-29",191.25999450683594,{"date":1613,"close":1614},"2026-04-30",192.6199951171875,{"date":1616,"close":1617},"2026-05-01",188.7100067138672,{"date":1619,"close":730},"2026-05-04",{"date":1621,"close":1622},"2026-05-05",189.99000549316406,{"date":1624,"close":1625},"2026-05-06",195.0500030517578,{"date":1627,"close":1628},"2026-05-07",189,{"date":1630,"close":958},"2026-05-08",{"date":1632,"close":1633},"2026-05-11",183.8000030517578,{"date":1635,"close":1636},"2026-05-12",181.6699981689453,{"date":1638,"close":1639},"2026-05-13",186.88999938964844,{"date":1641,"close":1642},"2026-05-14",190.5,{"date":1644,"close":1645},"2026-05-15",190.67999267578125,{"date":1647,"close":1648},"2026-05-18",187.3699951171875,{"date":1650,"close":1651},"2026-05-19",185.47000122070312,{"date":1653,"close":1654},"2026-05-20",189.94000244140625,{"date":1656,"close":1657},"2026-05-21",189.66000366210938,{"date":1659,"close":1660},"2026-05-22",189.0800018310547,{"date":1662,"close":1663},"2026-05-26",190.08999633789062,{"date":1665,"close":1666},"2026-05-27",190.11000061035156,{"date":1668,"close":1669},"2026-05-28",191.83999633789062,{"date":1671,"close":1672},"2026-05-29",189.9499969482422,{"date":1674,"close":1675},"2026-06-01",182.9199981689453,{"date":1677,"close":1678},"2026-06-02",180.49000549316406,{"date":1680,"close":1681},"2026-06-03",180.22000122070312,{"date":1683,"close":1684},"2026-06-04",179.5,{"date":1686,"close":1687},"2026-06-05",177.16000366210938,{"date":1689,"close":1690},"2026-06-08",178.4499969482422,{"date":1692,"close":1693},"2026-06-09",175.77999877929688,{"date":1695,"close":880},"2026-06-10",{"date":1697,"close":1698},"2026-06-11",174.9499969482422,{"date":1700,"close":1698},"2026-06-12",{"date":1702,"close":1681},"2026-06-15",{"date":1704,"close":1705},"2026-06-16",178.19000244140625,{"date":1707,"close":1708},"2026-06-17",172.77000427246094,{"date":199,"close":1710},173.94000244140625,{"date":1712,"close":1713},"2026-06-22",169.72999572753906,{"date":1715,"close":1716},"2026-06-23",167.22999572753906,{"date":1718,"close":1719},"2026-06-24",167.75999450683594,{"date":46,"close":1721},166.5,{"count":296,"fetchedAt":1723,"source":290},"2026-06-29T16:04:35.127Z",1782749075025]